Soybean Futures,Nov-2025 (ZSX25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:17PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,160.25 | 1,161.25 | 1,158.00 | 1,158.00 | 1,158.00 | 367 |
| Apr 23, 2024 | 1,156.25 | 1,165.00 | 1,154.25 | 1,158.50 | 1,158.50 | 102 |
| Apr 22, 2024 | 1,145.00 | 1,160.50 | 1,145.00 | 1,157.75 | 1,157.75 | 102 |
| Apr 19, 2024 | 1,141.25 | 1,153.00 | 1,141.25 | 1,148.75 | 1,148.75 | 167 |
| Apr 18, 2024 | 1,144.50 | 1,144.50 | 1,137.75 | 1,140.25 | 1,140.25 | 447 |
| Apr 17, 2024 | 1,145.75 | 1,148.25 | 1,145.75 | 1,147.25 | 1,147.25 | 90 |
| Apr 16, 2024 | 1,147.75 | 1,148.25 | 1,142.75 | 1,145.50 | 1,145.50 | 312 |
| Apr 15, 2024 | 1,148.25 | 1,152.00 | 1,148.25 | 1,152.00 | 1,152.00 | 63 |
| Apr 12, 2024 | 1,155.00 | 1,162.00 | 1,153.00 | 1,158.00 | 1,158.00 | 151 |
| Apr 11, 2024 | 1,155.00 | 1,156.75 | 1,143.50 | 1,151.00 | 1,151.00 | 219 |
| Apr 10, 2024 | 1,157.75 | 1,157.75 | 1,152.75 | 1,155.75 | 1,155.75 | 251 |
| Apr 09, 2024 | 1,165.00 | 1,169.75 | 1,160.25 | 1,161.75 | 1,161.75 | 200 |
| Apr 08, 2024 | 1,165.50 | 1,167.50 | 1,164.00 | 1,165.25 | 1,165.25 | 83 |
| Apr 05, 2024 | 1,166.00 | 1,172.50 | 1,165.50 | 1,166.25 | 1,166.25 | 227 |
| Apr 04, 2024 | 1,166.00 | 1,170.25 | 1,162.50 | 1,169.50 | 1,169.50 | 170 |
| Apr 03, 2024 | 1,162.25 | 1,171.00 | 1,161.75 | 1,168.50 | 1,168.50 | 452 |
| Apr 02, 2024 | 1,164.00 | 1,172.75 | 1,156.75 | 1,161.75 | 1,161.75 | 260 |
| Apr 01, 2024 | 1,162.75 | 1,167.75 | 1,159.00 | 1,161.25 | 1,161.25 | 182 |
| Mar 28, 2024 | 1,149.25 | 1,167.75 | 1,142.00 | 1,162.75 | 1,162.75 | 692 |
| Mar 27, 2024 | 1,159.00 | 1,159.00 | 1,151.75 | 1,152.50 | 1,152.50 | 448 |
| Mar 26, 2024 | 1,164.50 | 1,166.75 | 1,159.25 | 1,160.50 | 1,160.50 | 270 |
| Mar 25, 2024 | 1,165.00 | 1,169.50 | 1,156.25 | 1,169.50 | 1,169.50 | 71 |
| Mar 22, 2024 | 1,174.25 | 1,174.25 | 1,159.50 | 1,160.25 | 1,160.25 | 201 |
| Mar 21, 2024 | 1,175.75 | 1,185.00 | 1,165.25 | 1,176.75 | 1,176.75 | 309 |
| Mar 20, 2024 | 1,168.50 | 1,177.25 | 1,167.50 | 1,176.25 | 1,176.25 | 97 |
| Mar 19, 2024 | 1,161.50 | 1,165.00 | 1,157.00 | 1,163.50 | 1,163.50 | 48 |
| Mar 18, 2024 | 1,167.00 | 1,170.75 | 1,160.75 | 1,161.75 | 1,161.75 | 140 |
| Mar 15, 2024 | 1,160.75 | 1,172.50 | 1,156.25 | 1,170.00 | 1,170.00 | 172 |
| Mar 14, 2024 | 1,164.50 | 1,174.75 | 1,163.00 | 1,167.50 | 1,167.50 | 241 |
| Mar 13, 2024 | 1,165.75 | 1,167.75 | 1,156.50 | 1,167.50 | 1,167.50 | 477 |
| Mar 12, 2024 | 1,153.75 | 1,168.25 | 1,152.25 | 1,167.75 | 1,167.75 | 353 |
| Mar 11, 2024 | 1,153.00 | 1,155.75 | 1,148.75 | 1,152.75 | 1,152.75 | 34 |
| Mar 08, 2024 | 1,136.50 | 1,154.00 | 1,131.25 | 1,153.75 | 1,153.75 | 542 |
| Mar 07, 2024 | 1,137.25 | 1,143.00 | 1,134.75 | 1,137.75 | 1,137.75 | 59 |
| Mar 06, 2024 | 1,133.50 | 1,133.50 | 1,129.00 | 1,131.00 | 1,131.00 | 111 |
| Mar 05, 2024 | 1,129.00 | 1,136.75 | 1,129.00 | 1,133.00 | 1,133.00 | 153 |
| Mar 04, 2024 | 1,130.50 | 1,137.75 | 1,130.00 | 1,134.50 | 1,134.50 | 81 |
| Mar 01, 2024 | 1,127.50 | 1,132.50 | 1,120.00 | 1,129.00 | 1,129.00 | 173 |
| Feb 29, 2024 | 1,123.75 | 1,127.00 | 1,117.75 | 1,121.50 | 1,121.50 | 134 |
| Feb 28, 2024 | 1,117.00 | 1,127.50 | 1,116.75 | 1,124.50 | 1,124.50 | 54 |
| Feb 27, 2024 | 1,120.00 | 1,135.25 | 1,120.00 | 1,121.00 | 1,121.00 | 257 |
| Feb 26, 2024 | 1,120.25 | 1,125.00 | 1,117.00 | 1,121.00 | 1,121.00 | 202 |
| Feb 23, 2024 | 1,131.25 | 1,131.25 | 1,120.75 | 1,123.25 | 1,123.25 | 509 |
| Feb 22, 2024 | 1,135.00 | 1,139.00 | 1,126.25 | 1,126.25 | 1,126.25 | 212 |
| Feb 21, 2024 | 1,142.25 | 1,142.25 | 1,134.00 | 1,135.50 | 1,135.50 | 100 |
| Feb 20, 2024 | 1,136.50 | 1,146.00 | 1,136.50 | 1,144.25 | 1,144.25 | 85 |
| Feb 16, 2024 | 1,128.75 | 1,135.25 | 1,127.00 | 1,134.75 | 1,134.75 | 117 |
| Feb 15, 2024 | 1,134.00 | 1,135.25 | 1,127.25 | 1,129.00 | 1,129.00 | 409 |
| Feb 14, 2024 | 1,140.00 | 1,143.00 | 1,134.50 | 1,135.50 | 1,135.50 | 216 |
| Feb 13, 2024 | 1,140.25 | 1,143.00 | 1,140.00 | 1,140.50 | 1,140.50 | 115 |
| Feb 12, 2024 | 1,145.25 | 1,148.25 | 1,140.50 | 1,144.25 | 1,144.25 | 29 |
| Feb 09, 2024 | 1,149.00 | 1,152.00 | 1,141.25 | 1,141.25 | 1,141.25 | 86 |
| Feb 08, 2024 | 1,149.50 | 1,155.25 | 1,144.00 | 1,152.25 | 1,152.25 | 558 |
| Feb 07, 2024 | 1,149.50 | 1,151.00 | 1,137.00 | 1,146.50 | 1,146.50 | 466 |
| Feb 06, 2024 | 1,148.00 | 1,152.00 | 1,147.00 | 1,149.00 | 1,149.00 | 61 |
| Feb 05, 2024 | 1,144.50 | 1,151.25 | 1,141.00 | 1,149.00 | 1,149.00 | 43 |
| Feb 02, 2024 | 1,157.00 | 1,159.25 | 1,144.50 | 1,145.00 | 1,145.00 | 134 |
| Feb 01, 2024 | 1,161.00 | 1,162.25 | 1,155.75 | 1,158.00 | 1,158.00 | 137 |
| Jan 31, 2024 | 1,160.00 | 1,169.75 | 1,160.00 | 1,169.50 | 1,169.50 | 58 |
| Jan 30, 2024 | 1,155.25 | 1,168.00 | 1,155.00 | 1,168.00 | 1,168.00 | 60 |
| Jan 29, 2024 | 1,155.00 | 1,158.00 | 1,149.00 | 1,155.50 | 1,155.50 | 265 |
| Jan 26, 2024 | 1,160.25 | 1,160.25 | 1,155.00 | 1,155.25 | 1,155.25 | 137 |
| Jan 25, 2024 | 1,176.00 | 1,176.00 | 1,162.50 | 1,166.25 | 1,166.25 | 59 |
| Jan 24, 2024 | 1,171.00 | 1,175.00 | 1,169.75 | 1,173.00 | 1,173.00 | 50 |
| Jan 23, 2024 | 1,168.00 | 1,171.75 | 1,166.00 | 1,171.75 | 1,171.75 | 28 |
| Jan 22, 2024 | 1,164.00 | 1,166.25 | 1,155.00 | 1,165.50 | 1,165.50 | 75 |
| Jan 19, 2024 | 1,159.00 | 1,165.00 | 1,158.25 | 1,158.25 | 1,158.25 | 81 |
| Jan 18, 2024 | 1,160.00 | 1,162.00 | 1,156.00 | 1,157.50 | 1,157.50 | 182 |
| Jan 17, 2024 | 1,174.75 | 1,174.75 | 1,160.00 | 1,161.00 | 1,161.00 | 301 |
| Jan 16, 2024 | 1,172.00 | 1,174.00 | 1,169.00 | 1,172.00 | 1,172.00 | 170 |
| Jan 12, 2024 | 1,174.75 | 1,175.75 | 1,160.00 | 1,174.00 | 1,174.00 | 216 |
| Jan 11, 2024 | 1,175.00 | 1,182.25 | 1,175.00 | 1,176.75 | 1,176.75 | 114 |
| Jan 10, 2024 | 1,176.00 | 1,179.50 | 1,175.00 | 1,177.50 | 1,177.50 | 89 |
| Jan 09, 2024 | 1,175.00 | 1,180.00 | 1,173.00 | 1,180.00 | 1,180.00 | 139 |
| Jan 08, 2024 | 1,175.00 | 1,175.00 | 1,168.00 | 1,173.25 | 1,173.25 | 185 |
| Jan 05, 2024 | 1,189.00 | 1,189.00 | 1,175.00 | 1,177.25 | 1,177.25 | 141 |
| Jan 04, 2024 | 1,194.25 | 1,194.25 | 1,189.50 | 1,190.50 | 1,190.50 | 37 |
| Jan 03, 2024 | 1,200.00 | 1,203.00 | 1,196.50 | 1,196.50 | 1,196.50 | 31 |
| Jan 02, 2024 | 1,203.75 | 1,203.75 | 1,190.75 | 1,195.25 | 1,195.25 | 44 |
| Dec 29, 2023 | 1,227.50 | 1,227.50 | 1,217.00 | 1,217.75 | 1,217.75 | 73 |
| Dec 28, 2023 | 1,231.00 | 1,231.00 | 1,228.00 | 1,228.75 | 1,228.75 | 94 |
| Dec 27, 2023 | 1,227.50 | 1,232.75 | 1,226.75 | 1,232.75 | 1,232.75 | 124 |
| Dec 26, 2023 | 1,225.00 | 1,236.50 | 1,223.00 | 1,235.25 | 1,235.25 | 45 |
| Dec 22, 2023 | 1,217.00 | 1,226.00 | 1,217.00 | 1,226.00 | 1,226.00 | 20 |
| Dec 21, 2023 | 1,214.00 | 1,222.50 | 1,214.00 | 1,219.50 | 1,219.50 | 52 |
| Dec 20, 2023 | 1,230.50 | 1,231.25 | 1,225.75 | 1,227.75 | 1,227.75 | 74 |
| Dec 19, 2023 | 1,239.50 | 1,239.75 | 1,230.50 | 1,233.25 | 1,233.25 | 70 |
| Dec 18, 2023 | 1,239.00 | 1,247.00 | 1,239.00 | 1,246.50 | 1,246.50 | 19 |
| Dec 15, 2023 | 1,241.50 | 1,243.25 | 1,232.50 | 1,240.75 | 1,240.75 | 35 |
| Dec 14, 2023 | 1,244.00 | 1,245.50 | 1,243.50 | 1,244.50 | 1,244.50 | 50 |
| Dec 13, 2023 | 1,241.00 | 1,242.00 | 1,235.50 | 1,240.25 | 1,240.25 | 151 |
| Dec 12, 2023 | 1,255.00 | 1,255.00 | 1,243.75 | 1,247.00 | 1,247.00 | 22 |
| Dec 11, 2023 | 1,253.00 | 1,255.00 | 1,253.00 | 1,255.00 | 1,255.00 | 7 |
| Dec 08, 2023 | 1,243.00 | 1,252.25 | 1,237.75 | 1,240.75 | 1,240.75 | 58 |
| Dec 07, 2023 | 1,231.25 | 1,242.50 | 1,231.00 | 1,241.75 | 1,241.75 | 19 |
| Dec 06, 2023 | 1,243.50 | 1,243.50 | 1,231.00 | 1,231.00 | 1,231.00 | 36 |
| Dec 05, 2023 | 1,237.00 | 1,242.25 | 1,230.50 | 1,238.50 | 1,238.50 | 37 |
| Dec 04, 2023 | 1,236.00 | 1,248.00 | 1,235.00 | 1,235.25 | 1,235.25 | 23 |
| Dec 01, 2023 | 1,245.00 | 1,247.00 | 1,242.00 | 1,242.00 | 1,242.00 | 41 |
| Nov 30, 2023 | 1,250.25 | 1,252.25 | 1,244.25 | 1,252.00 | 1,252.00 | 60 |
| *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.