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
8,227.00 +54.85 (+0.67%) Bitcoin USD
61,565.54 +3,122.00 (+5.34%) CMC Crypto 200
1,325.98 +49.00 (+3.84%)
Soybean Meal Futures,May-2025 (ZMK25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 364.90 | 369.30 | 364.90 | 369.30 | 369.30 | 248 |
| 02 May 2024 | 355.80 | 365.20 | 355.80 | 364.80 | 364.80 | 666 |
| 01 May 2024 | 352.00 | 354.90 | 351.10 | 354.50 | 354.50 | 666 |
| 30 Apr 2024 | 356.70 | 361.00 | 352.50 | 355.40 | 355.40 | 327 |
| 29 Apr 2024 | 351.30 | 357.90 | 351.30 | 357.30 | 357.30 | 237 |
| 26 Apr 2024 | 349.20 | 350.60 | 349.20 | 350.10 | 350.10 | 635 |
| 25 Apr 2024 | 349.20 | 353.00 | 347.50 | 351.20 | 351.20 | 455 |
| 24 Apr 2024 | 349.00 | 353.00 | 349.00 | 351.70 | 351.70 | 389 |
| 23 Apr 2024 | 349.00 | 350.50 | 347.30 | 349.10 | 349.10 | 161 |
| 22 Apr 2024 | 343.60 | 348.80 | 343.40 | 347.80 | 347.80 | 117 |
| 19 Apr 2024 | 344.20 | 347.60 | 344.20 | 346.60 | 346.60 | 167 |
| 18 Apr 2024 | 341.70 | 342.60 | 341.20 | 342.10 | 342.10 | 227 |
| 17 Apr 2024 | 342.40 | 344.90 | 342.10 | 344.70 | 344.70 | 168 |
| 16 Apr 2024 | 346.70 | 346.90 | 342.30 | 342.30 | 342.30 | 218 |
| 15 Apr 2024 | 344.00 | 345.80 | 343.80 | 345.50 | 345.50 | 317 |
| 12 Apr 2024 | 344.70 | 349.80 | 343.90 | 348.30 | 348.30 | 309 |
| 11 Apr 2024 | 342.20 | 344.50 | 341.70 | 344.00 | 344.00 | 190 |
| 10 Apr 2024 | 343.50 | 343.90 | 340.80 | 341.40 | 341.40 | 139 |
| 09 Apr 2024 | 343.40 | 346.80 | 343.00 | 344.40 | 344.40 | 130 |
| 08 Apr 2024 | 345.00 | 345.60 | 344.10 | 344.90 | 344.90 | 268 |
| 05 Apr 2024 | 345.50 | 345.50 | 341.60 | 342.10 | 342.10 | 211 |
| 04 Apr 2024 | 342.80 | 345.10 | 340.70 | 345.00 | 345.00 | 1,199 |
| 03 Apr 2024 | 340.00 | 343.60 | 338.90 | 342.00 | 342.00 | 532 |
| 02 Apr 2024 | 344.50 | 345.20 | 340.20 | 341.00 | 341.00 | 588 |
| 01 Apr 2024 | 345.50 | 345.50 | 343.00 | 343.90 | 343.90 | 82 |
| 28 Mar 2024 | 343.20 | 347.10 | 341.20 | 346.70 | 346.70 | 567 |
| 27 Mar 2024 | 346.00 | 347.00 | 345.40 | 345.40 | 345.40 | 36 |
| 26 Mar 2024 | 346.60 | 346.60 | 345.80 | 345.90 | 345.90 | 53 |
| 25 Mar 2024 | 345.70 | 348.80 | 345.60 | 347.60 | 347.60 | 186 |
| 22 Mar 2024 | 347.70 | 348.00 | 346.80 | 347.70 | 347.70 | 126 |
| 21 Mar 2024 | 349.60 | 353.10 | 349.60 | 350.90 | 350.90 | 248 |
| 20 Mar 2024 | 346.30 | 349.80 | 346.30 | 349.80 | 349.80 | 162 |
| 19 Mar 2024 | 344.20 | 345.30 | 344.20 | 345.30 | 345.30 | 14 |
| 18 Mar 2024 | 342.10 | 343.30 | 342.10 | 343.20 | 343.20 | 150 |
| 15 Mar 2024 | 343.70 | 343.70 | 343.60 | 343.70 | 343.70 | 48 |
| 14 Mar 2024 | 345.80 | 348.00 | 343.90 | 345.80 | 345.80 | 307 |
| 13 Mar 2024 | 342.50 | 345.10 | 342.20 | 344.60 | 344.60 | 325 |
| 12 Mar 2024 | 345.30 | 348.10 | 344.70 | 347.70 | 347.70 | 203 |
| 11 Mar 2024 | 350.60 | 350.60 | 345.90 | 346.30 | 346.30 | 43 |
| 08 Mar 2024 | 342.30 | 350.10 | 342.30 | 350.10 | 350.10 | 182 |
| 07 Mar 2024 | 343.00 | 343.30 | 340.70 | 341.50 | 341.50 | 40 |
| 06 Mar 2024 | 341.20 | 341.20 | 338.00 | 340.70 | 340.70 | 137 |
| 05 Mar 2024 | 342.00 | 343.40 | 340.80 | 341.00 | 341.00 | 56 |
| 04 Mar 2024 | 345.00 | 345.00 | 342.80 | 343.20 | 343.20 | 143 |
| 01 Mar 2024 | 340.70 | 342.90 | 340.70 | 342.40 | 342.40 | 118 |
| 29 Feb 2024 | 337.30 | 341.50 | 337.30 | 339.40 | 339.40 | 212 |
| 28 Feb 2024 | 338.00 | 340.80 | 338.00 | 339.90 | 339.90 | 196 |
| 27 Feb 2024 | 341.00 | 341.00 | 337.70 | 337.90 | 337.90 | 189 |
| 26 Feb 2024 | 347.30 | 351.30 | 338.90 | 340.30 | 340.30 | 232 |
| 23 Feb 2024 | 340.40 | 341.50 | 340.40 | 340.80 | 340.80 | 349 |
| 22 Feb 2024 | 341.40 | 341.40 | 340.10 | 341.00 | 341.00 | 284 |
| 21 Feb 2024 | 342.80 | 343.40 | 342.60 | 342.90 | 342.90 | 73 |
| 20 Feb 2024 | 347.30 | 347.70 | 346.00 | 346.60 | 346.60 | 41 |
| 16 Feb 2024 | 338.90 | 343.40 | 338.90 | 343.10 | 343.10 | 132 |
| 15 Feb 2024 | 342.30 | 342.30 | 338.90 | 338.90 | 338.90 | 180 |
| 14 Feb 2024 | 342.90 | 343.00 | 341.50 | 342.30 | 342.30 | 180 |
| 13 Feb 2024 | 344.40 | 344.40 | 342.50 | 344.10 | 344.10 | 92 |
| 12 Feb 2024 | 347.70 | 347.70 | 346.70 | 346.70 | 346.70 | 84 |
| 09 Feb 2024 | 343.90 | 345.40 | 343.90 | 344.30 | 344.30 | 113 |
| 08 Feb 2024 | 350.20 | 350.40 | 344.60 | 346.50 | 346.50 | 129 |
| 07 Feb 2024 | 350.10 | 350.10 | 348.30 | 349.10 | 349.10 | 69 |
| 06 Feb 2024 | 353.80 | 354.10 | 352.50 | 353.50 | 353.50 | 51 |
| 05 Feb 2024 | 351.00 | 355.40 | 351.00 | 355.40 | 355.40 | 133 |
| 02 Feb 2024 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | 65 |
| 01 Feb 2024 | 358.50 | 358.50 | 357.60 | 358.30 | 358.30 | 82 |
| 31 Jan 2024 | 359.70 | 361.40 | 359.70 | 361.40 | 361.40 | 9 |
| 30 Jan 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | 36 |
| 29 Jan 2024 | 353.30 | 355.30 | 353.30 | 355.30 | 355.30 | 108 |
| 26 Jan 2024 | 356.00 | 356.00 | 352.50 | 352.50 | 352.50 | 13 |
| 25 Jan 2024 | 361.80 | 361.80 | 358.00 | 358.00 | 358.00 | 95 |
| 24 Jan 2024 | 361.60 | 361.80 | 361.60 | 361.80 | 361.80 | 25 |
| 23 Jan 2024 | 357.60 | 359.00 | 357.60 | 358.60 | 358.60 | 67 |
| 22 Jan 2024 | 353.60 | 355.80 | 353.20 | 355.80 | 355.80 | 209 |
| 19 Jan 2024 | 356.80 | 359.50 | 356.30 | 356.30 | 356.30 | 163 |
| 18 Jan 2024 | 355.40 | 355.50 | 355.00 | 355.50 | 355.50 | 52 |
| 17 Jan 2024 | 357.50 | 357.90 | 354.70 | 354.70 | 354.70 | 40 |
| 16 Jan 2024 | 358.00 | 361.60 | 357.80 | 361.60 | 361.60 | 34 |
| 12 Jan 2024 | 358.40 | 358.40 | 351.80 | 358.10 | 358.10 | 111 |
| 11 Jan 2024 | 362.80 | 362.80 | 358.60 | 358.60 | 358.60 | 35 |
| 10 Jan 2024 | 364.30 | 364.40 | 360.40 | 360.40 | 360.40 | 95 |
| 09 Jan 2024 | 360.70 | 363.00 | 360.50 | 362.70 | 362.70 | 95 |
| 08 Jan 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | 11 |
| 05 Jan 2024 | 365.90 | 366.50 | 365.50 | 365.50 | 365.50 | 44 |
| 04 Jan 2024 | 372.10 | 372.30 | 367.20 | 368.50 | 368.50 | 227 |
| 03 Jan 2024 | 368.00 | 369.90 | 368.00 | 369.90 | 369.90 | 15 |
| 02 Jan 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | 7 |
| 29 Dec 2023 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | 20 |
| 28 Dec 2023 | 383.00 | 383.00 | 380.00 | 380.00 | 380.00 | 1 |
| 27 Dec 2023 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | - |
| 26 Dec 2023 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | - |
| 22 Dec 2023 | 374.30 | 378.40 | 373.50 | 378.40 | 378.40 | 210 |
| 21 Dec 2023 | 374.30 | 374.30 | 372.70 | 374.30 | 374.30 | 13 |
| 20 Dec 2023 | 375.70 | 378.00 | 374.60 | 374.60 | 374.60 | 60 |
| 19 Dec 2023 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
| 18 Dec 2023 | 376.90 | 381.20 | 376.90 | 381.20 | 381.20 | 31 |
| 15 Dec 2023 | 379.90 | 379.90 | 377.70 | 377.70 | 377.70 | 7 |
| 14 Dec 2023 | 379.40 | 381.30 | 379.40 | 381.30 | 381.30 | 136 |
| 13 Dec 2023 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | - |
| 12 Dec 2023 | 380.60 | 380.60 | 380.40 | 380.40 | 380.40 | 41 |
| 11 Dec 2023 | 383.30 | 383.30 | 383.30 | 383.30 | 383.30 | - |
| *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.