Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,754.37 +799.31 (+1.27%) CMC Crypto 200
1,322.53 +45.55 (+3.57%)
Soybean Meal Futures,Jan-2025 (ZMF25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
At close: 02:18PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 367.30 | 374.80 | 366.70 | 373.70 | 373.70 | 5,552 |
| 02 May 2024 | 355.40 | 367.10 | 355.20 | 366.40 | 366.40 | 5,552 |
| 01 May 2024 | 352.40 | 355.50 | 351.80 | 354.60 | 354.60 | 3,220 |
| 30 Apr 2024 | 357.60 | 362.30 | 353.20 | 356.10 | 356.10 | 3,580 |
| 29 Apr 2024 | 349.80 | 359.40 | 349.00 | 358.40 | 358.40 | 2,595 |
| 26 Apr 2024 | 352.20 | 352.20 | 349.90 | 351.10 | 351.10 | 2,082 |
| 25 Apr 2024 | 351.60 | 354.40 | 348.40 | 352.40 | 352.40 | 1,678 |
| 24 Apr 2024 | 350.50 | 354.50 | 349.60 | 352.90 | 352.90 | 2,007 |
| 23 Apr 2024 | 349.00 | 352.20 | 347.50 | 349.90 | 349.90 | 1,451 |
| 22 Apr 2024 | 345.80 | 349.80 | 343.20 | 348.70 | 348.70 | 1,581 |
| 19 Apr 2024 | 341.60 | 348.50 | 341.50 | 347.20 | 347.20 | 1,314 |
| 18 Apr 2024 | 343.40 | 343.70 | 341.10 | 342.10 | 342.10 | 1,721 |
| 17 Apr 2024 | 341.90 | 344.90 | 340.70 | 344.70 | 344.70 | 1,723 |
| 16 Apr 2024 | 344.90 | 346.20 | 341.60 | 341.80 | 341.80 | 2,139 |
| 15 Apr 2024 | 345.00 | 345.70 | 342.70 | 344.50 | 344.50 | 2,094 |
| 12 Apr 2024 | 342.00 | 348.90 | 342.00 | 348.00 | 348.00 | 1,936 |
| 11 Apr 2024 | 339.80 | 343.60 | 339.60 | 342.60 | 342.60 | 1,433 |
| 10 Apr 2024 | 343.70 | 344.40 | 339.40 | 339.90 | 339.90 | 1,383 |
| 09 Apr 2024 | 341.60 | 345.80 | 341.20 | 343.60 | 343.60 | 1,234 |
| 08 Apr 2024 | 340.80 | 345.40 | 340.80 | 344.00 | 344.00 | 2,257 |
| 05 Apr 2024 | 343.40 | 345.00 | 340.80 | 341.50 | 341.50 | 1,624 |
| 04 Apr 2024 | 341.10 | 344.40 | 339.70 | 344.20 | 344.20 | 1,934 |
| 03 Apr 2024 | 339.00 | 342.10 | 337.40 | 341.20 | 341.20 | 2,255 |
| 02 Apr 2024 | 344.50 | 344.50 | 339.30 | 340.00 | 340.00 | 2,042 |
| 01 Apr 2024 | 346.80 | 347.90 | 342.90 | 344.70 | 344.70 | 739 |
| 28 Mar 2024 | 347.40 | 349.10 | 341.80 | 347.40 | 347.40 | 1,430 |
| 27 Mar 2024 | 348.10 | 349.30 | 346.60 | 347.40 | 347.40 | 853 |
| 26 Mar 2024 | 348.90 | 350.10 | 347.70 | 348.70 | 348.70 | 724 |
| 25 Mar 2024 | 349.70 | 352.00 | 347.70 | 350.70 | 350.70 | 999 |
| 22 Mar 2024 | 353.00 | 353.00 | 348.00 | 350.10 | 350.10 | 880 |
| 21 Mar 2024 | 351.30 | 354.70 | 349.50 | 353.40 | 353.40 | 1,418 |
| 20 Mar 2024 | 345.20 | 351.60 | 345.20 | 351.50 | 351.50 | 1,614 |
| 19 Mar 2024 | 343.40 | 345.90 | 341.90 | 345.50 | 345.50 | 728 |
| 18 Mar 2024 | 344.70 | 346.50 | 342.60 | 343.40 | 343.40 | 1,447 |
| 15 Mar 2024 | 347.10 | 347.10 | 343.50 | 344.60 | 344.60 | 301 |
| 14 Mar 2024 | 345.20 | 350.50 | 344.10 | 346.80 | 346.80 | 2,033 |
| 13 Mar 2024 | 344.60 | 345.90 | 342.30 | 345.40 | 345.40 | 844 |
| 12 Mar 2024 | 346.90 | 348.90 | 344.60 | 348.10 | 348.10 | 1,345 |
| 11 Mar 2024 | 349.40 | 349.80 | 344.80 | 346.10 | 346.10 | 397 |
| 08 Mar 2024 | 340.50 | 349.50 | 340.50 | 349.50 | 349.50 | 1,089 |
| 07 Mar 2024 | 339.80 | 341.90 | 338.80 | 340.50 | 340.50 | 683 |
| 06 Mar 2024 | 338.80 | 339.30 | 336.10 | 338.70 | 338.70 | 799 |
| 05 Mar 2024 | 341.00 | 341.90 | 339.40 | 339.60 | 339.60 | 595 |
| 04 Mar 2024 | 343.50 | 344.20 | 341.00 | 341.90 | 341.90 | 427 |
| 01 Mar 2024 | 338.50 | 341.60 | 338.40 | 341.10 | 341.10 | 674 |
| 29 Feb 2024 | 336.90 | 340.60 | 335.60 | 338.50 | 338.50 | 1,018 |
| 28 Feb 2024 | 336.70 | 339.50 | 335.70 | 338.40 | 338.40 | 556 |
| 27 Feb 2024 | 339.60 | 342.50 | 334.90 | 335.70 | 335.70 | 561 |
| 26 Feb 2024 | 342.40 | 343.10 | 336.40 | 338.10 | 338.10 | 583 |
| 23 Feb 2024 | 340.80 | 340.80 | 338.50 | 339.30 | 339.30 | 899 |
| 22 Feb 2024 | 342.40 | 343.50 | 339.30 | 340.00 | 340.00 | 794 |
| 21 Feb 2024 | 346.80 | 346.80 | 341.90 | 342.50 | 342.50 | 400 |
| 20 Feb 2024 | 344.90 | 347.80 | 344.90 | 346.50 | 346.50 | 324 |
| 16 Feb 2024 | 337.70 | 344.00 | 337.70 | 343.50 | 343.50 | 721 |
| 15 Feb 2024 | 342.30 | 344.00 | 339.10 | 339.40 | 339.40 | 980 |
| 14 Feb 2024 | 345.70 | 345.90 | 342.80 | 343.10 | 343.10 | 437 |
| 13 Feb 2024 | 346.30 | 347.50 | 344.20 | 345.70 | 345.70 | 398 |
| 12 Feb 2024 | 350.20 | 351.00 | 348.10 | 348.30 | 348.30 | 416 |
| 09 Feb 2024 | 345.80 | 346.40 | 344.00 | 345.50 | 345.50 | 658 |
| 08 Feb 2024 | 350.00 | 351.10 | 345.00 | 347.20 | 347.20 | 807 |
| 07 Feb 2024 | 351.80 | 352.20 | 349.00 | 349.90 | 349.90 | 655 |
| 06 Feb 2024 | 356.30 | 356.30 | 353.70 | 354.30 | 354.30 | 361 |
| 05 Feb 2024 | 355.20 | 356.60 | 352.70 | 356.10 | 356.10 | 614 |
| 02 Feb 2024 | 359.80 | 360.90 | 355.00 | 355.20 | 355.20 | 545 |
| 01 Feb 2024 | 362.10 | 362.10 | 358.00 | 358.80 | 358.80 | 395 |
| 31 Jan 2024 | 359.40 | 363.50 | 357.10 | 362.70 | 362.70 | 226 |
| 30 Jan 2024 | 356.30 | 361.80 | 356.30 | 361.00 | 361.00 | 230 |
| 29 Jan 2024 | 354.20 | 357.30 | 351.20 | 356.10 | 356.10 | 281 |
| 26 Jan 2024 | 359.60 | 359.60 | 353.20 | 353.80 | 353.80 | 102 |
| 25 Jan 2024 | 364.40 | 365.10 | 359.00 | 359.60 | 359.60 | 151 |
| 24 Jan 2024 | 360.10 | 364.10 | 360.10 | 363.70 | 363.70 | 627 |
| 23 Jan 2024 | 358.20 | 360.80 | 358.20 | 360.50 | 360.50 | 209 |
| 22 Jan 2024 | 358.90 | 359.00 | 355.00 | 357.70 | 357.70 | 659 |
| 19 Jan 2024 | 358.50 | 361.00 | 357.20 | 358.00 | 358.00 | 326 |
| 18 Jan 2024 | 356.40 | 357.40 | 355.30 | 357.30 | 357.30 | 106 |
| 17 Jan 2024 | 364.00 | 364.00 | 355.50 | 356.10 | 356.10 | 213 |
| 16 Jan 2024 | 360.00 | 363.50 | 359.00 | 363.50 | 363.50 | 138 |
| 12 Jan 2024 | 360.10 | 360.60 | 353.30 | 359.40 | 359.40 | 956 |
| 11 Jan 2024 | 362.40 | 364.30 | 359.90 | 360.30 | 360.30 | 242 |
| 10 Jan 2024 | 365.10 | 365.10 | 361.90 | 362.20 | 362.20 | 326 |
| 09 Jan 2024 | 365.00 | 365.10 | 362.60 | 365.10 | 365.10 | 396 |
| 08 Jan 2024 | 367.00 | 367.10 | 364.80 | 365.70 | 365.70 | 245 |
| 05 Jan 2024 | 370.00 | 370.00 | 367.60 | 367.90 | 367.90 | 206 |
| 04 Jan 2024 | 373.60 | 374.00 | 370.60 | 371.30 | 371.30 | 252 |
| 03 Jan 2024 | 373.20 | 374.10 | 371.00 | 372.90 | 372.90 | 41 |
| 02 Jan 2024 | 374.60 | 374.90 | 370.60 | 372.40 | 372.40 | 176 |
| 29 Dec 2023 | 384.30 | 384.30 | 377.40 | 377.90 | 377.90 | 137 |
| 28 Dec 2023 | 384.90 | 384.90 | 382.40 | 382.60 | 382.60 | 96 |
| 27 Dec 2023 | 383.60 | 384.90 | 383.00 | 384.50 | 384.50 | 66 |
| 26 Dec 2023 | 380.70 | 384.80 | 377.90 | 384.80 | 384.80 | 13 |
| 22 Dec 2023 | 377.20 | 380.90 | 376.30 | 380.90 | 380.90 | 383 |
| 21 Dec 2023 | 378.50 | 378.50 | 375.40 | 377.10 | 377.10 | 106 |
| 20 Dec 2023 | 377.50 | 379.50 | 376.70 | 377.60 | 377.60 | 212 |
| 19 Dec 2023 | 381.20 | 382.50 | 379.20 | 379.50 | 379.50 | 37 |
| 18 Dec 2023 | 380.90 | 385.10 | 380.40 | 385.10 | 385.10 | 80 |
| 15 Dec 2023 | 384.60 | 384.60 | 380.70 | 381.30 | 381.30 | 161 |
| 14 Dec 2023 | 381.50 | 384.60 | 381.50 | 384.20 | 384.20 | 227 |
| 13 Dec 2023 | 378.50 | 382.30 | 378.50 | 382.20 | 382.20 | 134 |
| 12 Dec 2023 | 388.00 | 388.60 | 385.00 | 385.50 | 385.50 | 134 |
| 11 Dec 2023 | 384.30 | 388.00 | 384.30 | 388.00 | 388.00 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.