Canada markets open in 6 hours 8 minutes

Soybean Futures,Sep-2025 (ZSU25.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
1,199.00-12.00 (-0.99%)
As of 01:46AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241,199.001,199.001,199.001,199.001,199.003
May 06, 20241,201.251,201.251,201.251,201.251,201.253
May 03, 20241,184.751,184.751,184.751,184.751,184.7520
May 02, 20241,171.501,176.751,171.501,176.751,176.754
May 01, 20241,162.751,162.751,162.751,162.751,162.755
Apr 30, 20241,157.251,157.251,157.251,157.251,157.256
Apr 29, 20241,172.501,172.501,172.501,172.501,172.50-
Apr 26, 20241,170.501,170.501,170.501,170.501,170.50-
Apr 25, 20241,167.751,167.751,167.751,167.751,167.75-
Apr 24, 20241,164.501,164.501,164.501,164.501,164.5024
Apr 23, 20241,165.251,165.251,165.251,165.251,165.25-
Apr 22, 20241,164.501,164.501,164.501,164.501,164.50-
Apr 19, 20241,156.001,156.001,156.001,156.001,156.00-
Apr 18, 20241,147.251,147.251,147.251,147.251,147.25-
Apr 17, 20241,155.001,155.001,155.001,155.001,155.00-
Apr 16, 20241,151.751,153.501,151.751,153.501,153.502
Apr 15, 20241,161.001,161.001,161.001,161.001,161.00-
Apr 12, 20241,165.251,165.251,165.251,165.251,165.252
Apr 11, 20241,160.001,160.001,159.001,159.001,159.003
Apr 10, 20241,163.501,163.501,163.501,163.501,163.50-
Apr 09, 20241,169.001,169.001,169.001,169.001,169.004
Apr 08, 20241,173.751,173.751,173.751,173.751,173.75-
Apr 05, 20241,173.751,173.751,173.751,173.751,173.751
Apr 04, 20241,177.251,177.251,177.251,177.251,177.25-
Apr 03, 20241,176.501,176.501,176.501,176.501,176.50-
Apr 02, 20241,169.501,169.501,169.501,169.501,169.50-
Apr 01, 20241,168.751,168.751,168.751,168.751,168.7510
Mar 28, 20241,168.751,170.251,168.751,170.251,170.2511
Mar 27, 20241,161.001,161.001,161.001,161.001,161.0020
Mar 26, 20241,168.751,168.751,168.751,168.751,168.7522
Mar 25, 20241,174.251,177.501,174.251,177.501,177.5023
Mar 22, 20241,169.001,169.001,165.751,169.001,169.0021
Mar 21, 20241,179.751,185.501,179.751,185.501,185.508
Mar 20, 20241,183.751,183.751,183.751,183.751,183.757
Mar 19, 20241,171.751,171.751,171.751,171.751,171.75-
Mar 18, 20241,170.001,170.001,170.001,170.001,170.00-
Mar 15, 20241,177.751,177.751,177.751,177.751,177.75-
Mar 14, 20241,174.751,174.751,174.751,174.751,174.752
Mar 13, 20241,174.751,174.751,174.751,174.751,174.75-
Mar 12, 20241,174.251,174.251,174.251,174.251,174.25-
Mar 11, 20241,162.251,162.251,162.251,162.251,162.25-
Mar 08, 20241,161.751,161.751,161.751,161.751,161.75-
Mar 07, 20241,144.251,144.251,144.251,144.251,144.25-
Mar 06, 20241,136.751,136.751,136.751,136.751,136.75-
Mar 05, 20241,138.751,138.751,138.751,138.751,138.75-
Mar 04, 20241,139.501,139.501,139.501,139.501,139.50-
Mar 01, 20241,133.501,133.501,133.501,133.501,133.50-
Feb 29, 20241,127.751,127.751,127.751,127.751,127.75-
Feb 28, 20241,128.751,128.751,128.751,128.751,128.75-
Feb 27, 20241,126.001,126.001,126.001,126.001,126.00-
Feb 26, 20241,127.001,127.001,127.001,127.001,127.003
Feb 23, 20241,128.501,128.501,128.501,128.501,128.50-
Feb 22, 20241,135.501,135.501,132.501,132.501,132.5061
Feb 21, 20241,141.251,141.251,141.251,141.251,141.25-
Feb 20, 20241,150.501,150.501,150.501,150.501,150.50-
Feb 16, 20241,140.501,140.501,140.501,140.501,140.50-
Feb 15, 20241,136.001,136.001,134.001,134.251,134.2516
Feb 14, 20241,143.501,143.501,143.501,143.501,143.50-
Feb 13, 20241,147.501,147.501,147.501,147.501,147.50-
Feb 12, 20241,151.001,151.001,151.001,151.001,151.00-
Feb 09, 20241,147.501,147.501,147.501,147.501,147.50-
Feb 08, 20241,157.501,157.501,157.501,157.501,157.50-
Feb 07, 20241,154.251,154.251,154.251,154.251,154.25-
Feb 06, 20241,158.751,158.751,158.751,158.751,158.75-
Feb 05, 20241,158.001,158.001,158.001,158.001,158.00-
Feb 02, 20241,154.001,154.001,154.001,154.001,154.00-
Feb 01, 20241,169.001,169.001,169.001,169.001,169.00-
Jan 31, 20241,182.001,182.001,182.001,182.001,182.00-
Jan 30, 20241,180.501,180.501,180.501,180.501,180.50-
Jan 29, 20241,166.501,167.501,166.501,166.501,166.501
Jan 26, 20241,167.001,167.001,167.001,167.001,167.00-
Jan 25, 20241,177.251,177.251,177.251,177.251,177.25-
Jan 24, 20241,187.501,187.501,187.501,187.501,187.50-
Jan 23, 20241,186.501,186.501,186.501,186.501,186.50-
Jan 22, 20241,178.251,178.251,178.251,178.251,178.25-
Jan 19, 20241,170.751,170.751,170.751,170.751,170.75-
Jan 18, 20241,170.251,170.251,170.251,170.251,170.25-
Jan 17, 20241,171.251,171.251,171.251,171.251,171.25-
Jan 16, 20241,182.751,182.751,182.751,182.751,182.75-
Jan 12, 20241,184.001,184.001,184.001,184.001,184.00-
Jan 11, 20241,187.751,187.751,187.751,187.751,187.75-
Jan 10, 20241,186.751,186.751,186.751,186.751,186.75-
Jan 09, 20241,189.501,189.501,189.501,189.501,189.50-
Jan 08, 20241,183.251,183.251,183.251,183.251,183.25-
Jan 05, 20241,188.001,188.001,188.001,188.001,188.00-
Jan 04, 20241,199.751,199.751,199.751,199.751,199.75-
Jan 03, 20241,204.001,204.001,204.001,204.001,204.00-
Jan 02, 20241,202.251,202.251,202.251,202.251,202.25-
Dec 29, 20231,224.251,224.251,224.251,224.251,224.25-
Dec 28, 20231,237.251,237.251,237.251,237.251,237.25-
Dec 27, 20231,241.751,241.751,241.751,241.751,241.75-
Dec 26, 20231,243.251,243.251,243.251,243.251,243.25-
Dec 22, 20231,235.751,235.751,235.751,235.751,235.75-
Dec 21, 20231,231.001,231.001,231.001,231.001,231.00-
Dec 20, 20231,241.251,241.251,241.251,241.251,241.25-
Dec 19, 20231,247.501,247.501,247.501,247.501,247.50-
Dec 18, 20231,260.001,260.001,260.001,260.001,260.00-
Dec 15, 20231,252.501,252.501,252.501,252.501,252.50-
Dec 14, 20231,257.001,257.001,257.001,257.001,257.00-
Dec 13, 20231,251.251,251.251,251.251,251.251,251.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...