Soybean Futures,Nov-2026 (ZSX26.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:10PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 6 |
| May 07, 2024 | 1,175.00 | 1,183.00 | 1,175.00 | 1,178.75 | 1,178.75 | 6 |
| May 06, 2024 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | 1,169.25 | - |
| May 03, 2024 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | 1,153.50 | - |
| May 02, 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
| May 01, 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| Apr 30, 2024 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | 1,127.25 | - |
| Apr 29, 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
| Apr 26, 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| Apr 25, 2024 | 1,131.00 | 1,138.00 | 1,131.00 | 1,138.00 | 1,138.00 | 1 |
| Apr 24, 2024 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | 1,135.75 | - |
| Apr 23, 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| Apr 22, 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 4 |
| Apr 19, 2024 | 1,120.00 | 1,136.75 | 1,120.00 | 1,127.00 | 1,127.00 | 12 |
| Apr 18, 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
| Apr 17, 2024 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | 1,125.75 | - |
| Apr 16, 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| Apr 15, 2024 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | - |
| Apr 12, 2024 | 1,135.00 | 1,136.00 | 1,135.00 | 1,136.00 | 1,136.00 | 2 |
| Apr 11, 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
| Apr 10, 2024 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | 1,133.50 | - |
| Apr 09, 2024 | 1,139.25 | 1,139.25 | 1,139.25 | 1,139.25 | 1,139.25 | - |
| Apr 08, 2024 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | 1,142.75 | - |
| Apr 05, 2024 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1,143.25 | 1 |
| Apr 04, 2024 | 1,144.00 | 1,147.50 | 1,144.00 | 1,147.50 | 1,147.50 | 6 |
| Apr 03, 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1 |
| Apr 02, 2024 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | 1,141.25 | - |
| Apr 01, 2024 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | - |
| Mar 28, 2024 | 1,118.00 | 1,141.75 | 1,118.00 | 1,141.75 | 1,141.75 | 1 |
| Mar 27, 2024 | 1,135.00 | 1,135.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1 |
| Mar 26, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - |
| Mar 25, 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
| Mar 22, 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
| Mar 21, 2024 | 1,145.25 | 1,157.50 | 1,145.00 | 1,156.75 | 1,156.75 | 19 |
| Mar 20, 2024 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | 1,155.25 | - |
| Mar 19, 2024 | 1,141.00 | 1,142.00 | 1,141.00 | 1,142.00 | 1,142.00 | 4 |
| Mar 18, 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
| Mar 15, 2024 | 1,145.00 | 1,148.25 | 1,145.00 | 1,148.25 | 1,148.25 | 5 |
| Mar 14, 2024 | 1,147.00 | 1,147.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2 |
| Mar 13, 2024 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | 1,146.25 | - |
| Mar 12, 2024 | 1,133.00 | 1,146.00 | 1,133.00 | 1,146.00 | 1,146.00 | 3 |
| Mar 11, 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| Mar 08, 2024 | 1,125.00 | 1,133.75 | 1,125.00 | 1,133.75 | 1,133.75 | 2 |
| Mar 07, 2024 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | 1,117.25 | - |
| Mar 06, 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
| Mar 05, 2024 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | - |
| Mar 04, 2024 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | - |
| Mar 01, 2024 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | 1,108.25 | - |
| Feb 29, 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | - |
| Feb 28, 2024 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | - |
| Feb 27, 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | - |
| Feb 26, 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 2 |
| Feb 23, 2024 | 1,103.50 | 1,103.50 | 1,098.75 | 1,098.75 | 1,098.75 | 11 |
| Feb 22, 2024 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | 1,103.25 | - |
| Feb 21, 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
| Feb 20, 2024 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | 1,120.25 | - |
| Feb 16, 2024 | 1,110.00 | 1,112.25 | 1,110.00 | 1,112.25 | 1,112.25 | 1 |
| Feb 15, 2024 | 1,109.00 | 1,109.00 | 1,103.00 | 1,106.00 | 1,106.00 | 7 |
| Feb 14, 2024 | 1,108.00 | 1,110.00 | 1,104.75 | 1,104.75 | 1,104.75 | 3 |
| Feb 13, 2024 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | 1,108.75 | - |
| Feb 12, 2024 | 1,109.00 | 1,112.00 | 1,109.00 | 1,112.00 | 1,112.00 | 1 |
| Feb 09, 2024 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | - |
| Feb 08, 2024 | 1,110.75 | 1,110.75 | 1,110.75 | 1,110.75 | 1,110.75 | - |
| Feb 07, 2024 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | 1,102.50 | - |
| Feb 06, 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
| Feb 05, 2024 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | 1,105.50 | - |
| Feb 02, 2024 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | 1,103.75 | - |
| Feb 01, 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
| Jan 31, 2024 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | 1,125.50 | - |
| Jan 30, 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
| Jan 29, 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
| Jan 26, 2024 | 1,115.00 | 1,115.00 | 1,111.25 | 1,111.25 | 1,111.25 | 2 |
| Jan 25, 2024 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | - |
| Jan 24, 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
| Jan 23, 2024 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | - |
| Jan 22, 2024 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | - |
| Jan 19, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| Jan 18, 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | - |
| Jan 17, 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
| Jan 16, 2024 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | - |
| Jan 12, 2024 | 1,134.75 | 1,134.75 | 1,120.75 | 1,132.50 | 1,132.50 | 3 |
| Jan 11, 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
| Jan 10, 2024 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | 1,133.75 | - |
| Jan 09, 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
| Jan 08, 2024 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | - |
| Jan 05, 2024 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | - |
| Jan 04, 2024 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | 1,147.25 | - |
| Jan 03, 2024 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | 1,148.25 | - |
| Jan 02, 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | - |
| Dec 29, 2023 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | - |
| Dec 28, 2023 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
| Dec 27, 2023 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | - |
| Dec 26, 2023 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - |
| Dec 22, 2023 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
| Dec 21, 2023 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | 1,171.25 | - |
| Dec 20, 2023 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
| Dec 19, 2023 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | 1,184.75 | - |
| Dec 18, 2023 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,189.50 | - |
| Dec 15, 2023 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | 1,184.25 | - |
| Dec 14, 2023 | 1,185.00 | 1,188.00 | 1,185.00 | 1,188.00 | 1,188.00 | 2 |
| *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.