Soybean Futures,Aug-2025 (ZSQ25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 09:43AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 1,232.75 | 7 |
| May 06, 2024 | 1,210.00 | 1,223.00 | 1,210.00 | 1,223.00 | 1,223.00 | 7 |
| May 03, 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 10 |
| May 02, 2024 | 1,190.50 | 1,198.25 | 1,190.50 | 1,197.00 | 1,197.00 | 17 |
| May 01, 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 2 |
| Apr 30, 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 3 |
| Apr 29, 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| Apr 26, 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | - |
| Apr 25, 2024 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.75 | - |
| Apr 24, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 14 |
| Apr 23, 2024 | 1,185.75 | 1,185.75 | 1,185.75 | 1,185.75 | 1,185.75 | - |
| Apr 22, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| Apr 19, 2024 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | 1,176.25 | - |
| Apr 18, 2024 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | 1,167.75 | - |
| Apr 17, 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
| Apr 16, 2024 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1,175.25 | 1 |
| Apr 15, 2024 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | 1,182.75 | - |
| Apr 12, 2024 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 1,189.25 | 2 |
| Apr 11, 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 4 |
| Apr 10, 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
| Apr 09, 2024 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | 1,190.25 | - |
| Apr 08, 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
| Apr 05, 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 2 |
| Apr 04, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - |
| Apr 03, 2024 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | - |
| Apr 02, 2024 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| Apr 01, 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | - |
| Mar 28, 2024 | 1,193.25 | 1,193.25 | 1,193.25 | 1,193.25 | 1,193.25 | - |
| Mar 27, 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 5 |
| Mar 26, 2024 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 2 |
| Mar 25, 2024 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1,199.50 | 1 |
| Mar 22, 2024 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 1,189.75 | 6 |
| Mar 21, 2024 | 1,200.75 | 1,206.50 | 1,200.75 | 1,206.50 | 1,206.50 | 6 |
| Mar 20, 2024 | 1,203.00 | 1,205.00 | 1,201.75 | 1,205.00 | 1,205.00 | 22 |
| Mar 19, 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| Mar 18, 2024 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | 1,190.75 | - |
| Mar 15, 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 4 |
| Mar 14, 2024 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 1,195.25 | 2 |
| Mar 13, 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| Mar 12, 2024 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | - |
| Mar 11, 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1 |
| Mar 08, 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
| Mar 07, 2024 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | 1,163.50 | - |
| Mar 06, 2024 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | - |
| Mar 05, 2024 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | 1,157.25 | - |
| Mar 04, 2024 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | - |
| Mar 01, 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| Feb 29, 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
| Feb 28, 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
| Feb 27, 2024 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | 1,144.50 | - |
| Feb 26, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3 |
| Feb 23, 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - |
| Feb 22, 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 30 |
| Feb 21, 2024 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | - |
| Feb 20, 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
| Feb 16, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
| Feb 15, 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 11 |
| Feb 14, 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
| Feb 13, 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| Feb 12, 2024 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | 1,174.50 | - |
| Feb 09, 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
| Feb 08, 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 7 |
| Feb 07, 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1 |
| Feb 06, 2024 | 1,182.25 | 1,182.25 | 1,182.25 | 1,182.25 | 1,182.25 | - |
| Feb 05, 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 2 |
| Feb 02, 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1 |
| Feb 01, 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
| Jan 31, 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
| Jan 30, 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
| Jan 29, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| Jan 26, 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | - |
| Jan 25, 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
| Jan 24, 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
| Jan 23, 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | - |
| Jan 22, 2024 | 1,201.75 | 1,201.75 | 1,201.75 | 1,201.75 | 1,201.75 | - |
| Jan 19, 2024 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | - |
| Jan 18, 2024 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | 1,193.75 | - |
| Jan 17, 2024 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | 1,194.75 | - |
| Jan 16, 2024 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | - |
| Jan 12, 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
| Jan 11, 2024 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | - |
| Jan 10, 2024 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | - |
| Jan 09, 2024 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - |
| Jan 08, 2024 | 1,206.75 | 1,206.75 | 1,206.75 | 1,206.75 | 1,206.75 | - |
| Jan 05, 2024 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | - |
| Jan 04, 2024 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | - |
| Jan 03, 2024 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1 |
| Jan 02, 2024 | 1,225.75 | 1,225.75 | 1,225.75 | 1,225.75 | 1,225.75 | - |
| Dec 29, 2023 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | - |
| Dec 28, 2023 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | 1,260.75 | - |
| Dec 27, 2023 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | 1,265.25 | - |
| Dec 26, 2023 | 1,266.75 | 1,266.75 | 1,266.75 | 1,266.75 | 1,266.75 | - |
| Dec 22, 2023 | 1,259.25 | 1,259.25 | 1,259.25 | 1,259.25 | 1,259.25 | - |
| Dec 21, 2023 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | - |
| Dec 20, 2023 | 1,264.75 | 1,264.75 | 1,264.75 | 1,264.75 | 1,264.75 | - |
| Dec 19, 2023 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | - |
| Dec 18, 2023 | 1,283.50 | 1,283.50 | 1,283.50 | 1,283.50 | 1,283.50 | - |
| Dec 15, 2023 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - |
| Dec 14, 2023 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | - |
| Dec 13, 2023 | 1,274.75 | 1,274.75 | 1,274.75 | 1,274.75 | 1,274.75 | - |
| *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.