Soybean Futures,Aug-2024 (ZSQ24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 08:44AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,198.75 | 1,212.50 | 1,198.00 | 1,208.25 | 1,208.25 | 5,115 |
| May 02, 2024 | 1,170.25 | 1,201.50 | 1,170.25 | 1,199.50 | 1,199.50 | 13,907 |
| May 01, 2024 | 1,163.00 | 1,173.00 | 1,159.00 | 1,171.75 | 1,171.75 | 13,907 |
| Apr 30, 2024 | 1,183.75 | 1,185.75 | 1,161.75 | 1,165.50 | 1,165.50 | 26,748 |
| Apr 29, 2024 | 1,179.50 | 1,193.00 | 1,178.50 | 1,185.25 | 1,185.25 | 14,274 |
| Apr 26, 2024 | 1,182.25 | 1,183.75 | 1,176.00 | 1,180.75 | 1,180.75 | 10,415 |
| Apr 25, 2024 | 1,183.00 | 1,186.50 | 1,170.50 | 1,183.00 | 1,183.00 | 10,872 |
| Apr 24, 2024 | 1,182.25 | 1,193.25 | 1,181.00 | 1,184.00 | 1,184.00 | 13,850 |
| Apr 23, 2024 | 1,178.25 | 1,186.00 | 1,175.00 | 1,183.75 | 1,183.75 | 9,119 |
| Apr 22, 2024 | 1,163.25 | 1,183.75 | 1,161.25 | 1,178.50 | 1,178.50 | 11,084 |
| Apr 19, 2024 | 1,150.50 | 1,169.25 | 1,148.50 | 1,166.75 | 1,166.75 | 8,384 |
| Apr 18, 2024 | 1,164.50 | 1,166.25 | 1,150.00 | 1,151.25 | 1,151.25 | 7,751 |
| Apr 17, 2024 | 1,160.50 | 1,169.75 | 1,157.50 | 1,165.75 | 1,165.75 | 11,506 |
| Apr 16, 2024 | 1,169.00 | 1,176.50 | 1,158.75 | 1,160.75 | 1,160.75 | 12,650 |
| Apr 15, 2024 | 1,184.25 | 1,185.75 | 1,168.00 | 1,171.50 | 1,171.50 | 8,350 |
| Apr 12, 2024 | 1,170.00 | 1,190.75 | 1,166.00 | 1,184.50 | 1,184.50 | 9,122 |
| Apr 11, 2024 | 1,175.25 | 1,178.50 | 1,162.75 | 1,171.50 | 1,171.50 | 7,304 |
| Apr 10, 2024 | 1,186.25 | 1,191.50 | 1,175.25 | 1,177.00 | 1,177.00 | 10,866 |
| Apr 09, 2024 | 1,191.75 | 1,195.75 | 1,184.50 | 1,186.25 | 1,186.25 | 6,151 |
| Apr 08, 2024 | 1,196.75 | 1,201.50 | 1,191.50 | 1,192.75 | 1,192.75 | 6,419 |
| Apr 05, 2024 | 1,190.00 | 1,200.00 | 1,184.25 | 1,194.75 | 1,194.75 | 7,134 |
| Apr 04, 2024 | 1,194.00 | 1,197.75 | 1,182.75 | 1,191.25 | 1,191.25 | 6,907 |
| Apr 03, 2024 | 1,188.50 | 1,198.75 | 1,182.25 | 1,194.00 | 1,194.00 | 10,641 |
| Apr 02, 2024 | 1,198.25 | 1,210.50 | 1,184.75 | 1,187.50 | 1,187.50 | 9,968 |
| Apr 01, 2024 | 1,210.00 | 1,212.75 | 1,195.00 | 1,198.50 | 1,198.50 | 4,705 |
| Mar 28, 2024 | 1,204.00 | 1,210.50 | 1,189.00 | 1,203.75 | 1,203.75 | 9,659 |
| Mar 27, 2024 | 1,207.00 | 1,208.75 | 1,201.25 | 1,205.00 | 1,205.00 | 9,628 |
| Mar 26, 2024 | 1,216.25 | 1,217.75 | 1,208.75 | 1,209.75 | 1,209.75 | 5,439 |
| Mar 25, 2024 | 1,203.50 | 1,218.75 | 1,197.75 | 1,218.25 | 1,218.25 | 3,896 |
| Mar 22, 2024 | 1,220.00 | 1,221.00 | 1,200.00 | 1,202.75 | 1,202.75 | 4,876 |
| Mar 21, 2024 | 1,220.00 | 1,235.75 | 1,214.75 | 1,223.00 | 1,223.00 | 7,072 |
| Mar 20, 2024 | 1,198.75 | 1,221.25 | 1,195.50 | 1,219.50 | 1,219.50 | 9,071 |
| Mar 19, 2024 | 1,199.00 | 1,203.50 | 1,193.50 | 1,198.00 | 1,198.00 | 6,155 |
| Mar 18, 2024 | 1,211.75 | 1,216.75 | 1,198.25 | 1,199.00 | 1,199.00 | 5,893 |
| Mar 15, 2024 | 1,204.50 | 1,210.25 | 1,194.50 | 1,209.50 | 1,209.50 | 6,662 |
| Mar 14, 2024 | 1,204.75 | 1,224.25 | 1,201.75 | 1,206.25 | 1,206.25 | 11,467 |
| Mar 13, 2024 | 1,200.00 | 1,207.75 | 1,191.75 | 1,205.25 | 1,205.25 | 9,277 |
| Mar 12, 2024 | 1,186.25 | 1,204.00 | 1,184.50 | 1,203.50 | 1,203.50 | 8,507 |
| Mar 11, 2024 | 1,191.00 | 1,192.75 | 1,180.00 | 1,186.75 | 1,186.75 | 6,303 |
| Mar 08, 2024 | 1,169.50 | 1,190.00 | 1,160.50 | 1,189.00 | 1,189.00 | 10,148 |
| Mar 07, 2024 | 1,155.00 | 1,170.25 | 1,153.75 | 1,169.75 | 1,169.75 | 9,123 |
| Mar 06, 2024 | 1,157.25 | 1,160.50 | 1,148.75 | 1,154.25 | 1,154.25 | 8,465 |
| Mar 05, 2024 | 1,163.50 | 1,164.50 | 1,155.00 | 1,156.25 | 1,156.25 | 6,985 |
| Mar 04, 2024 | 1,158.75 | 1,170.00 | 1,158.25 | 1,162.50 | 1,162.50 | 5,105 |
| Mar 01, 2024 | 1,146.75 | 1,158.75 | 1,145.75 | 1,157.25 | 1,157.25 | 4,666 |
| Feb 29, 2024 | 1,152.50 | 1,156.25 | 1,138.75 | 1,148.75 | 1,148.75 | 7,849 |
| Feb 28, 2024 | 1,149.50 | 1,158.00 | 1,142.25 | 1,152.00 | 1,152.00 | 6,035 |
| Feb 27, 2024 | 1,150.50 | 1,166.00 | 1,146.00 | 1,147.75 | 1,147.75 | 8,049 |
| Feb 26, 2024 | 1,151.00 | 1,157.00 | 1,141.50 | 1,150.50 | 1,150.50 | 7,043 |
| Feb 23, 2024 | 1,158.00 | 1,162.75 | 1,146.00 | 1,149.25 | 1,149.25 | 8,301 |
| Feb 22, 2024 | 1,169.50 | 1,175.00 | 1,155.50 | 1,156.00 | 1,156.00 | 6,679 |
| Feb 21, 2024 | 1,186.25 | 1,186.25 | 1,166.25 | 1,168.75 | 1,168.75 | 5,645 |
| Feb 20, 2024 | 1,184.25 | 1,193.25 | 1,179.75 | 1,186.25 | 1,186.25 | 5,469 |
| Feb 16, 2024 | 1,170.25 | 1,179.75 | 1,169.50 | 1,178.50 | 1,178.50 | 4,892 |
| Feb 15, 2024 | 1,178.00 | 1,182.50 | 1,167.25 | 1,169.00 | 1,169.00 | 6,060 |
| Feb 14, 2024 | 1,192.75 | 1,195.00 | 1,179.00 | 1,180.50 | 1,180.50 | 5,785 |
| Feb 13, 2024 | 1,196.50 | 1,202.00 | 1,191.00 | 1,194.00 | 1,194.00 | 4,958 |
| Feb 12, 2024 | 1,192.50 | 1,204.00 | 1,192.50 | 1,199.25 | 1,199.25 | 2,243 |
| Feb 09, 2024 | 1,203.75 | 1,204.25 | 1,191.00 | 1,192.00 | 1,192.00 | 4,572 |
| Feb 08, 2024 | 1,199.00 | 1,210.75 | 1,190.75 | 1,201.25 | 1,201.25 | 6,299 |
| Feb 07, 2024 | 1,208.75 | 1,208.75 | 1,190.50 | 1,197.75 | 1,197.75 | 3,739 |
| Feb 06, 2024 | 1,204.00 | 1,212.50 | 1,202.75 | 1,207.50 | 1,207.50 | 3,654 |
| Feb 05, 2024 | 1,198.00 | 1,206.00 | 1,191.50 | 1,204.50 | 1,204.50 | 2,943 |
| Feb 02, 2024 | 1,213.75 | 1,218.00 | 1,198.25 | 1,198.75 | 1,198.75 | 2,714 |
| Feb 01, 2024 | 1,229.25 | 1,229.25 | 1,211.00 | 1,214.00 | 1,214.00 | 4,031 |
| Jan 31, 2024 | 1,226.00 | 1,231.00 | 1,215.50 | 1,230.00 | 1,230.00 | 3,882 |
| Jan 30, 2024 | 1,206.00 | 1,227.50 | 1,201.25 | 1,226.00 | 1,226.00 | 5,013 |
| Jan 29, 2024 | 1,212.25 | 1,214.75 | 1,201.50 | 1,206.75 | 1,206.75 | 6,188 |
| Jan 26, 2024 | 1,224.00 | 1,232.25 | 1,211.50 | 1,212.75 | 1,212.75 | 3,685 |
| Jan 25, 2024 | 1,239.50 | 1,244.00 | 1,220.00 | 1,225.25 | 1,225.25 | 5,737 |
| Jan 24, 2024 | 1,239.75 | 1,244.75 | 1,236.50 | 1,239.50 | 1,239.50 | 4,644 |
| Jan 23, 2024 | 1,227.00 | 1,241.00 | 1,227.00 | 1,240.75 | 1,240.75 | 5,512 |
| Jan 22, 2024 | 1,224.25 | 1,229.50 | 1,217.25 | 1,228.75 | 1,228.75 | 3,274 |
| Jan 19, 2024 | 1,223.50 | 1,233.50 | 1,219.25 | 1,221.00 | 1,221.00 | 2,759 |
| Jan 18, 2024 | 1,216.75 | 1,225.50 | 1,213.25 | 1,222.25 | 1,222.25 | 4,386 |
| Jan 17, 2024 | 1,236.00 | 1,237.25 | 1,217.00 | 1,218.00 | 1,218.00 | 4,529 |
| Jan 16, 2024 | 1,234.25 | 1,245.50 | 1,228.50 | 1,234.50 | 1,234.50 | 5,521 |
| Jan 12, 2024 | 1,245.25 | 1,252.00 | 1,215.00 | 1,233.50 | 1,233.50 | 6,858 |
| Jan 11, 2024 | 1,243.25 | 1,254.75 | 1,242.50 | 1,244.50 | 1,244.50 | 3,482 |
| Jan 10, 2024 | 1,252.00 | 1,252.25 | 1,241.00 | 1,243.50 | 1,243.50 | 5,076 |
| Jan 09, 2024 | 1,246.50 | 1,254.00 | 1,238.50 | 1,252.00 | 1,252.00 | 2,912 |
| Jan 08, 2024 | 1,255.50 | 1,256.25 | 1,236.75 | 1,246.50 | 1,246.50 | 3,644 |
| Jan 05, 2024 | 1,265.50 | 1,267.75 | 1,252.50 | 1,253.25 | 1,253.25 | 2,649 |
| Jan 04, 2024 | 1,272.75 | 1,274.00 | 1,263.75 | 1,266.25 | 1,266.25 | 2,051 |
| Jan 03, 2024 | 1,268.50 | 1,277.50 | 1,264.25 | 1,273.50 | 1,273.50 | 3,760 |
| Jan 02, 2024 | 1,288.25 | 1,288.25 | 1,262.75 | 1,269.00 | 1,269.00 | 2,643 |
| Dec 29, 2023 | 1,306.75 | 1,311.25 | 1,293.25 | 1,294.75 | 1,294.75 | 1,703 |
| Dec 28, 2023 | 1,314.00 | 1,321.00 | 1,304.50 | 1,307.00 | 1,307.00 | 743 |
| Dec 27, 2023 | 1,312.25 | 1,315.50 | 1,303.75 | 1,314.00 | 1,314.00 | 867 |
| Dec 26, 2023 | 1,303.50 | 1,313.75 | 1,298.00 | 1,313.25 | 1,313.25 | 685 |
| Dec 22, 2023 | 1,299.00 | 1,308.25 | 1,298.00 | 1,304.75 | 1,304.75 | 1,028 |
| Dec 21, 2023 | 1,313.00 | 1,313.00 | 1,298.25 | 1,301.75 | 1,301.75 | 1,448 |
| Dec 20, 2023 | 1,318.00 | 1,324.50 | 1,308.50 | 1,313.50 | 1,313.50 | 1,594 |
| Dec 19, 2023 | 1,334.75 | 1,335.00 | 1,319.00 | 1,320.75 | 1,320.75 | 1,651 |
| Dec 18, 2023 | 1,333.00 | 1,337.75 | 1,321.50 | 1,336.75 | 1,336.75 | 2,445 |
| Dec 15, 2023 | 1,333.50 | 1,336.25 | 1,320.75 | 1,331.00 | 1,331.00 | 2,677 |
| Dec 14, 2023 | 1,333.00 | 1,337.00 | 1,323.75 | 1,333.00 | 1,333.00 | 3,257 |
| Dec 13, 2023 | 1,335.00 | 1,337.00 | 1,322.75 | 1,327.25 | 1,327.25 | 3,243 |
| Dec 12, 2023 | 1,347.75 | 1,351.75 | 1,334.25 | 1,339.75 | 1,339.75 | 2,314 |
| Dec 11, 2023 | 1,331.75 | 1,347.50 | 1,328.50 | 1,346.50 | 1,346.50 | 1,799 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.