Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
CBOT - Delayed Quote USX

Soybean Futures,May-2025 (ZS=F)

1,018.25
+4.25
+(0.42%)
As of 12:37:10 PM EDT. Market Open.
Currency in USX
Date Open High Low Close Adj Close Volume
Mar 11, 20251,013.001,021.251,009.751,018.251,018.2561,084
Mar 10, 20251,013.001,013.00999.75999.75999.75112
Mar 7, 20251,011.001,015.001,010.001,010.251,010.25112
Mar 6, 2025999.001,019.25999.001,014.001,014.00416
Mar 5, 2025991.00998.75983.25997.75997.75276
Mar 4, 2025995.251,000.25978.00984.00984.00928
Mar 3, 20251,012.001,014.50995.25998.25998.252,052
Feb 28, 20251,023.251,031.501,011.001,011.501,011.501,982
Feb 27, 20251,024.001,034.001,021.001,022.751,022.7537,040
Feb 26, 20251,030.001,032.751,021.251,024.501,024.5074,754
Feb 25, 20251,029.001,035.001,019.501,031.251,031.25117,588
Feb 24, 20251,038.251,043.001,027.001,029.001,029.00101,531
Feb 21, 20251,043.751,049.251,036.501,039.501,039.50115,932
Feb 20, 20251,032.251,046.001,031.751,045.501,045.50112,590
Feb 19, 20251,037.001,047.751,029.251,031.751,031.75133,961
Feb 18, 20251,033.001,041.751,026.001,038.501,038.50123,334
Feb 14, 20251,030.001,046.751,029.501,036.001,036.00120,772
Feb 13, 20251,028.501,032.501,024.001,030.001,030.00147,392
Feb 12, 20251,043.501,047.001,024.501,027.751,027.75171,577
Feb 11, 20251,049.001,057.001,041.501,043.501,043.50149,758
Feb 10, 20251,046.501,052.251,043.001,049.501,049.50128,319
Feb 7, 20251,060.501,063.751,047.501,049.501,049.50154,226
Feb 6, 20251,057.251,066.501,049.751,060.501,060.50129,164
Feb 5, 20251,073.501,079.751,053.001,057.001,057.00166,300
Feb 4, 20251,057.501,077.251,048.251,075.001,075.00182,908
Feb 3, 20251,032.001,060.251,031.751,058.251,058.25164,396
Jan 31, 20251,042.751,052.001,034.001,042.001,042.00154,522
Jan 30, 20251,060.001,060.501,042.001,044.001,044.00135,406
Jan 29, 20251,045.001,061.751,044.501,060.501,060.50128,051
Jan 28, 20251,042.751,050.751,041.001,045.001,045.00129,003
Jan 27, 20251,050.001,051.001,040.001,045.001,045.00127,356
Jan 24, 20251,051.001,063.001,046.751,055.751,055.75177,241
Jan 23, 20251,055.001,076.251,047.751,065.501,065.50148,819
Jan 22, 20251,066.001,073.501,051.751,056.001,056.00214,743
Jan 21, 20251,045.001,068.001,039.001,067.251,067.25215,089
Jan 17, 20251,019.001,039.001,019.001,034.001,034.00189,419
Jan 16, 20251,042.001,042.751,018.501,019.001,019.00162,099
Jan 15, 20251,046.001,054.001,039.751,042.751,042.75139,448
Jan 14, 20251,043.001,049.001,035.001,043.001,043.00220,603
Jan 13, 20251,022.001,044.001,021.501,041.501,041.50202
Jan 10, 2025992.001,018.50992.001,013.501,013.50435
Jan 9, 2025982.75992.25980.50992.25992.25168
Jan 8, 2025994.00994.00985.75987.50987.50308
Jan 7, 2025991.00993.25982.50992.25992.25265
Jan 6, 2025982.75997.50982.75992.50992.50598
Jan 3, 20251,002.251,002.25978.75981.00981.00912
Jan 2, 2025996.501,004.00990.75999.50999.501,299
Dec 31, 2024980.50999.50980.00998.25998.255,238
Dec 30, 2024983.50994.75974.75982.00982.0039,468
Dec 27, 2024986.50989.25979.25980.00980.0056,059
Dec 26, 2024979.00989.75975.00988.00988.0070,637
Dec 24, 2024968.25975.75966.00975.25975.2528,802
Dec 23, 2024974.50979.25968.00969.50969.5073,622
Dec 20, 2024962.50977.50960.00974.50974.50110,119
Dec 19, 2024950.25964.75945.25963.00963.00170,407
Dec 18, 2024976.75977.50950.25951.75951.75171,410
Dec 17, 2024982.50986.25970.50976.75976.75170,736
Dec 16, 2024987.50993.50981.00982.00982.00126,195
Dec 13, 2024994.25995.00986.00988.25988.2597,052
Dec 12, 2024995.00998.25988.50995.75995.75178,084
Dec 11, 2024994.001,001.00988.00995.50995.50177,510
Dec 10, 2024990.001,000.00988.50994.75994.75162,231
Dec 9, 2024992.251,003.50985.75990.00990.00155,123
Dec 6, 2024993.00997.50987.75993.75993.75150,604
Dec 5, 2024983.50994.75982.25993.75993.75109,222
Dec 4, 2024991.50992.00980.50983.75983.75113,543
Dec 3, 2024985.00999.00983.50991.75991.75135,065
Dec 2, 2024989.50990.50977.50985.25985.25124,010
Nov 29, 2024993.25998.00982.75989.50989.5077,392
Nov 27, 2024984.00994.25983.25988.75988.75134,095
Nov 26, 2024980.00991.25976.75983.50983.50131,739
Nov 25, 2024987.50993.25983.00985.75985.75100,522
Nov 22, 2024980.75985.25975.25983.50983.50113,875
Nov 21, 2024991.00998.75976.25977.75977.75145,233
Nov 20, 2024998.501,001.50985.25990.50990.50110,520
Nov 19, 20241,009.751,012.75995.25998.50998.50114,559
Nov 18, 20241,002.501,011.50989.501,009.751,009.75107,221
Nov 15, 2024988.001,005.25987.25998.50998.50140,153
Nov 14, 2024990.25990.25985.75985.75985.75152,378
Nov 13, 20241,001.251,004.25999.001,004.251,004.2586
Nov 12, 20241,011.751,011.75998.751,003.501,003.50209
Nov 11, 20241,020.751,025.751,011.001,011.751,011.75212
Nov 8, 20241,015.001,030.001,006.001,016.751,016.75427
Nov 7, 2024997.001,015.50989.751,015.501,015.50545
Nov 6, 2024991.75997.50973.00994.50994.50391
Nov 5, 2024992.25996.75991.00993.75993.75629
Nov 4, 2024990.00995.00982.50987.25987.251,524
Nov 1, 2024984.25997.25978.25982.50982.503,051
Oct 31, 2024977.50985.50975.50982.50982.507,820
Oct 30, 2024965.00979.00963.75976.50976.5057,700
Oct 29, 2024974.75980.50965.00965.25965.2582,001
Oct 28, 2024984.00985.50973.50974.00974.00109,011
Oct 25, 2024996.25996.25984.00987.75987.75143,812
Oct 24, 2024997.501,012.25994.25996.25996.25190,684
Oct 23, 2024992.00999.75985.00997.50997.50157,963
Oct 22, 2024980.50997.00976.75991.75991.75185,249
Oct 21, 2024970.00983.75969.00981.00981.00184,725
Oct 18, 2024989.50995.50969.25970.00970.00229,536
Oct 17, 2024978.75991.25968.25988.75988.75236,377
Oct 16, 2024991.001,001.50978.25980.00980.00247,535
Oct 15, 2024995.00996.00981.00991.00991.00239,187
Oct 14, 20241,002.001,008.50995.50996.00996.00165,943
Oct 11, 20241,014.501,023.751,004.001,005.501,005.50213,825
Oct 10, 20241,019.751,025.501,011.751,014.751,014.75158,953
Oct 9, 20241,015.001,027.251,011.501,020.251,020.25185,293
Oct 8, 20241,032.501,039.501,011.501,016.251,016.25215,735
Oct 7, 20241,033.501,039.001,026.501,034.001,034.00170,260
Oct 4, 20241,045.001,055.251,036.251,037.751,037.75136,658
Oct 3, 20241,053.751,056.251,041.751,046.001,046.00126,126
Oct 2, 20241,055.001,063.751,042.501,056.001,056.00158,797
Oct 1, 20241,055.751,065.501,045.001,057.251,057.25165,015
Sep 30, 20241,060.251,069.751,052.001,057.001,057.00167,653
Sep 27, 20241,039.751,069.501,034.251,065.751,065.75237,043
Sep 26, 20241,051.751,064.751,039.751,041.001,041.00191,090
Sep 25, 20241,042.001,054.501,031.251,053.251,053.25175,631
Sep 24, 20241,037.001,058.251,032.751,042.251,042.25206,134
Sep 23, 20241,012.001,041.751,012.001,039.251,039.25220,319
Sep 20, 20241,012.501,019.001,001.251,012.001,012.00128,091
Sep 19, 20241,015.001,018.251,006.751,013.251,013.25116,585
Sep 18, 20241,007.001,022.001,006.251,014.001,014.00147,447
Sep 17, 20241,003.751,011.001,002.001,006.001,006.0080,303
Sep 16, 20241,005.001,012.00999.001,004.501,004.5079,098
Sep 13, 2024986.75986.75986.75986.75986.75120,065
Sep 12, 2024987.50991.50987.50991.50991.504
Sep 11, 2024978.25979.75978.25979.75979.7525
Sep 10, 2024980.25981.75977.50977.50977.5059
Sep 9, 20241,000.251,000.251,000.001,000.001,000.00122
Sep 6, 20241,008.001,008.00989.25989.25989.25122
Sep 5, 2024999.501,008.25999.501,008.251,008.25309
Sep 4, 2024987.501,006.00987.501,006.001,006.00382
Sep 3, 2024978.751,007.50978.75997.00997.00518
Aug 30, 2024974.50987.50971.50982.00982.002,055
Aug 29, 2024957.25975.00957.00973.75973.7510,556
Aug 28, 2024968.25969.50953.50958.50958.5010,273
Aug 27, 2024959.00971.75957.00967.50967.5013,636
Aug 26, 2024943.50961.25939.25959.75959.7518,427
Aug 23, 2024941.75954.00941.25952.00952.0016,814
Aug 22, 2024962.00963.00940.00941.25941.2517,660
Aug 21, 2024957.00966.00955.50963.00963.0012,788
Aug 20, 2024955.25966.25950.75957.25957.2513,630
Aug 19, 2024938.00957.50938.00956.25956.2515,833
Aug 16, 2024950.50952.50936.25938.75938.7517,420
Aug 15, 2024951.75961.00950.50951.50951.5015,039
Aug 14, 2024989.50989.75979.75979.75979.7515,972
Aug 13, 20241,003.001,003.00989.00989.00989.0019
Aug 12, 20241,020.501,038.251,012.001,012.001,012.0012
Aug 9, 20241,018.001,028.001,014.501,028.001,028.0024
Aug 8, 20241,023.251,023.251,009.751,009.751,009.75172
Aug 7, 20241,020.751,023.251,017.251,020.251,020.25195
Aug 6, 20241,033.001,038.251,028.501,028.501,028.50694
Aug 5, 20241,040.001,045.001,021.501,044.251,044.2564
Aug 2, 20241,022.001,031.501,019.001,029.251,029.25633
Aug 1, 20241,030.001,034.001,019.501,022.001,022.001,384
Jul 31, 20241,027.251,048.501,020.501,028.501,028.502,651
Jul 30, 20241,054.751,059.001,023.751,027.251,027.2516,709
Jul 29, 20241,073.751,073.751,030.751,054.751,054.7537,618
Jul 26, 20241,113.251,117.251,071.501,077.501,077.5061,437
Jul 25, 20241,111.001,120.501,103.501,116.001,116.0038,157
Jul 24, 20241,115.251,123.251,104.501,111.001,111.0034,547
Jul 23, 20241,116.501,129.001,111.001,117.501,117.5051,623
Jul 22, 20241,100.501,119.751,100.501,117.751,117.7540,798
Jul 19, 20241,098.001,107.751,095.001,097.251,097.2525,658
Jul 18, 20241,097.501,101.001,089.001,098.501,098.5035,569
Jul 17, 20241,090.001,102.501,090.001,097.251,097.2541,677
Jul 16, 20241,076.751,096.501,076.751,090.501,090.5037,408
Jul 15, 20241,100.001,101.001,075.751,078.001,078.0035,655
Jul 12, 20241,134.501,134.501,134.501,134.501,134.5041,399
Jul 11, 20241,145.001,145.001,137.001,142.751,142.75108
Jul 10, 20241,165.251,165.251,135.751,141.251,141.25698
Jul 9, 20241,177.001,185.001,160.001,161.501,161.50839
Jul 8, 20241,181.751,181.751,167.251,174.251,174.25985
Jul 5, 20241,172.251,191.501,172.251,188.501,188.50812
Jul 3, 20241,162.251,180.251,162.001,176.501,176.50924
Jul 2, 20241,159.251,175.001,159.251,165.001,165.001,375
Jul 1, 20241,148.251,161.751,148.251,159.501,159.501,313
Jun 28, 20241,152.001,167.001,146.251,150.501,150.504,183
Jun 27, 20241,161.501,169.501,150.751,152.251,152.2532,512
Jun 26, 20241,163.001,177.501,160.001,162.751,162.7567,870
Jun 25, 20241,175.001,180.001,157.751,163.251,163.2583,116
Jun 24, 20241,160.501,179.501,156.251,175.251,175.2588,889
Jun 21, 20241,156.001,168.751,156.001,160.501,160.50111,374
Jun 20, 20241,173.001,175.751,155.001,155.251,155.25146,080
Jun 18, 20241,158.251,175.751,156.501,174.001,174.00148,950
Jun 17, 20241,179.001,179.001,157.501,157.751,157.75138,815
Jun 14, 20241,188.751,189.001,178.001,179.751,179.75132,144
Jun 13, 20241,177.001,191.251,171.001,189.501,189.50149,824
Jun 12, 20241,177.251,186.501,171.001,177.251,177.25161,099
Jun 11, 20241,188.251,193.001,177.001,178.001,178.00160,774
Jun 10, 20241,179.251,190.751,175.501,188.251,188.25139,377
Jun 7, 20241,200.501,202.501,174.251,179.251,179.25175,688
Jun 6, 20241,176.501,204.501,176.001,200.001,200.00162,161
Jun 5, 20241,180.251,191.751,175.251,177.251,177.25154,196
Jun 4, 20241,184.001,189.501,176.001,179.001,179.00145,530
Jun 3, 20241,204.251,205.501,182.501,184.501,184.50119,994
May 31, 20241,209.751,223.751,202.751,205.001,205.00106,393
May 30, 20241,213.001,220.001,207.251,209.751,209.75107,751
May 29, 20241,229.001,231.251,212.501,214.001,214.00123,723
May 28, 20241,250.251,254.751,226.251,229.501,229.50140,138
May 24, 20241,239.001,251.001,236.001,248.001,248.00107,257
May 23, 20241,245.751,258.251,236.001,239.251,239.25136,099
May 22, 20241,235.001,249.751,233.251,246.251,246.25125,072
May 21, 20241,246.501,249.251,230.001,236.251,236.25126,275
May 20, 20241,227.251,250.751,224.001,248.001,248.00171,388
May 17, 20241,216.501,231.251,215.251,228.001,228.00133,101
May 16, 20241,214.001,219.751,210.001,216.251,216.2599,241
May 15, 20241,215.001,232.251,209.501,213.501,213.50124,938
May 14, 20241,199.001,199.001,199.001,199.001,199.00115,517
May 13, 20241,205.501,205.501,205.501,205.501,205.506
May 10, 20241,196.751,205.001,195.001,205.001,205.0082
May 9, 20241,216.501,218.001,192.501,192.751,192.7566
May 8, 20241,233.501,233.501,211.251,212.751,212.7587
May 7, 20241,234.501,240.501,230.001,232.251,232.2551
May 6, 20241,197.001,236.501,197.001,234.751,234.75486
May 3, 20241,193.001,202.001,193.001,201.751,201.75711
May 2, 20241,155.751,200.001,155.751,190.001,190.002,408
May 1, 20241,145.001,156.251,141.001,155.751,155.753,404
Apr 30, 20241,158.751,163.001,141.001,145.501,145.505,743
Apr 29, 20241,158.501,171.751,157.001,160.751,160.7558,269
Apr 26, 20241,162.251,164.001,155.001,159.501,159.5078,879
Apr 25, 20241,164.751,166.501,150.501,162.751,162.75106,684
Apr 24, 20241,166.501,177.501,164.001,166.001,166.0092,302
Apr 23, 20241,161.001,169.001,158.001,167.501,167.50112,266
Apr 22, 20241,147.751,167.001,144.501,161.001,161.00107,395
Apr 19, 20241,134.001,153.001,131.751,150.501,150.50124,590
Apr 18, 20241,149.001,149.751,133.001,134.251,134.25109,349
Apr 17, 20241,145.001,155.251,141.751,149.501,149.50104,230
Apr 16, 20241,157.251,163.001,143.251,145.001,145.00148,376
Apr 15, 20241,173.251,176.001,155.501,158.251,158.25134,465
Apr 12, 20241,158.501,179.751,154.001,174.001,174.00160,130
Apr 11, 20241,163.751,166.251,151.001,159.251,159.25163,734
Apr 10, 20241,174.751,180.751,163.001,164.751,164.75156,535
Apr 9, 20241,181.501,184.251,172.001,174.501,174.50167,029
Apr 8, 20241,187.751,193.251,180.501,181.501,181.50159,389
Apr 5, 20241,178.001,190.751,173.001,185.001,185.00162,613
Apr 4, 20241,182.251,186.751,170.251,180.001,180.00119,935
Apr 3, 20241,175.501,186.751,168.501,182.251,182.25160,346
Apr 2, 20241,185.501,199.751,171.001,174.001,174.00173,481
Apr 1, 20241,196.251,201.751,181.501,185.751,185.75104,397
Mar 28, 20241,191.751,199.501,177.001,191.501,191.50160,360
Mar 27, 20241,196.751,198.001,189.501,192.501,192.50104,399
Mar 26, 20241,207.501,208.001,197.751,199.001,199.00119,009
Mar 25, 20241,194.001,210.001,188.501,209.251,209.25106,767
Mar 22, 20241,211.001,211.251,189.251,192.501,192.50121,895
Mar 21, 20241,209.001,226.751,204.001,212.001,212.00150,049
Mar 20, 20241,185.501,211.751,183.501,209.501,209.50161,255
Mar 19, 20241,188.001,192.251,181.001,185.501,185.50103,620
Mar 18, 20241,198.501,206.001,186.751,187.751,187.7597,550
Mar 15, 20241,194.501,200.001,183.501,198.251,198.25117,888
Mar 14, 20241,182.001,198.501,180.751,180.751,180.75164,064
Mar 13, 20241,178.251,182.751,173.751,181.751,181.7524
Mar 12, 20241,167.001,182.001,167.001,182.001,182.0073
Mar 11, 20241,170.001,170.751,165.001,165.001,165.0042