Singapore markets open in 5 hours 35 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,992.17 +374.76 (+0.59%) CMC Crypto 200
1,330.79 +53.81 (+4.21%)
Soybean Meal Futures,Jul-2024 (ZMN24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 364.90 | 374.80 | 364.80 | 373.20 | 373.20 | 135,743 |
| 02 May 2024 | 349.00 | 366.40 | 349.00 | 364.90 | 364.90 | 138,687 |
| 01 May 2024 | 347.50 | 350.00 | 344.70 | 349.00 | 349.00 | 78,143 |
| 30 Apr 2024 | 354.30 | 361.40 | 347.10 | 351.90 | 351.90 | 157,379 |
| 29 Apr 2024 | 344.00 | 356.00 | 341.50 | 354.30 | 354.30 | 127,975 |
| 26 Apr 2024 | 347.40 | 347.60 | 344.00 | 344.70 | 344.70 | 70,837 |
| 25 Apr 2024 | 349.10 | 349.80 | 344.10 | 347.60 | 347.60 | 106,887 |
| 24 Apr 2024 | 345.80 | 351.90 | 345.70 | 349.20 | 349.20 | 116,813 |
| 23 Apr 2024 | 344.70 | 349.00 | 343.60 | 346.10 | 346.10 | 82,572 |
| 22 Apr 2024 | 341.90 | 346.70 | 338.30 | 344.80 | 344.80 | 82,542 |
| 19 Apr 2024 | 337.00 | 344.90 | 336.70 | 343.20 | 343.20 | 62,910 |
| 18 Apr 2024 | 339.60 | 339.80 | 336.40 | 337.40 | 337.40 | 72,457 |
| 17 Apr 2024 | 337.00 | 341.40 | 336.40 | 339.80 | 339.80 | 68,902 |
| 16 Apr 2024 | 339.70 | 341.80 | 336.50 | 336.80 | 336.80 | 55,251 |
| 15 Apr 2024 | 343.20 | 343.90 | 337.80 | 339.60 | 339.60 | 72,186 |
| 12 Apr 2024 | 337.40 | 345.30 | 337.00 | 344.10 | 344.10 | 99,683 |
| 11 Apr 2024 | 334.30 | 338.60 | 333.80 | 337.80 | 337.80 | 92,132 |
| 10 Apr 2024 | 338.50 | 339.70 | 334.10 | 334.50 | 334.50 | 58,877 |
| 09 Apr 2024 | 338.60 | 341.70 | 335.80 | 338.60 | 338.60 | 62,862 |
| 08 Apr 2024 | 336.20 | 341.20 | 335.10 | 339.10 | 339.10 | 56,161 |
| 05 Apr 2024 | 335.00 | 338.70 | 333.20 | 336.20 | 336.20 | 59,989 |
| 04 Apr 2024 | 333.50 | 337.30 | 331.40 | 337.00 | 337.00 | 37,881 |
| 03 Apr 2024 | 332.20 | 334.90 | 328.90 | 333.60 | 333.60 | 47,927 |
| 02 Apr 2024 | 337.00 | 338.00 | 331.10 | 332.10 | 332.10 | 48,346 |
| 01 Apr 2024 | 341.30 | 341.90 | 335.60 | 337.30 | 337.30 | 34,992 |
| 28 Mar 2024 | 342.60 | 343.00 | 336.80 | 341.00 | 341.00 | 41,490 |
| 27 Mar 2024 | 342.80 | 344.90 | 341.90 | 342.60 | 342.60 | 28,560 |
| 26 Mar 2024 | 345.20 | 345.30 | 342.20 | 343.50 | 343.50 | 32,743 |
| 25 Mar 2024 | 343.10 | 346.30 | 340.50 | 345.30 | 345.30 | 30,006 |
| 22 Mar 2024 | 348.10 | 349.20 | 341.40 | 343.10 | 343.10 | 34,719 |
| 21 Mar 2024 | 346.00 | 350.70 | 343.00 | 348.10 | 348.10 | 46,601 |
| 20 Mar 2024 | 338.40 | 346.40 | 337.60 | 346.10 | 346.10 | 41,612 |
| 19 Mar 2024 | 336.10 | 338.70 | 333.80 | 338.00 | 338.00 | 35,995 |
| 18 Mar 2024 | 339.20 | 341.70 | 335.90 | 336.30 | 336.30 | 32,675 |
| 15 Mar 2024 | 341.70 | 343.30 | 337.50 | 339.10 | 339.10 | 35,099 |
| 14 Mar 2024 | 340.40 | 347.90 | 339.00 | 341.60 | 341.60 | 47,628 |
| 13 Mar 2024 | 342.90 | 343.10 | 336.50 | 340.40 | 340.40 | 37,567 |
| 12 Mar 2024 | 340.70 | 344.60 | 338.90 | 342.90 | 342.90 | 48,747 |
| 11 Mar 2024 | 345.00 | 345.60 | 339.40 | 340.70 | 340.70 | 31,834 |
| 08 Mar 2024 | 336.60 | 345.00 | 334.20 | 344.50 | 344.50 | 44,732 |
| 07 Mar 2024 | 333.10 | 337.70 | 332.80 | 336.90 | 336.90 | 34,846 |
| 06 Mar 2024 | 332.60 | 334.30 | 329.20 | 333.40 | 333.40 | 34,166 |
| 05 Mar 2024 | 335.60 | 336.30 | 332.40 | 333.10 | 333.10 | 40,182 |
| 04 Mar 2024 | 334.90 | 339.10 | 334.60 | 335.60 | 335.60 | 28,265 |
| 01 Mar 2024 | 330.30 | 336.10 | 330.00 | 334.10 | 334.10 | 29,044 |
| 29 Feb 2024 | 330.90 | 333.60 | 326.70 | 331.20 | 331.20 | 46,510 |
| 28 Feb 2024 | 329.00 | 333.20 | 327.80 | 330.80 | 330.80 | 28,236 |
| 27 Feb 2024 | 331.60 | 336.40 | 326.80 | 328.30 | 328.30 | 33,877 |
| 26 Feb 2024 | 332.70 | 334.40 | 328.80 | 331.40 | 331.40 | 28,611 |
| 23 Feb 2024 | 334.80 | 336.30 | 329.80 | 331.50 | 331.50 | 37,423 |
| 22 Feb 2024 | 339.20 | 340.70 | 334.40 | 334.80 | 334.80 | 33,183 |
| 21 Feb 2024 | 344.70 | 344.80 | 338.80 | 339.50 | 339.50 | 29,430 |
| 20 Feb 2024 | 341.90 | 347.40 | 341.20 | 344.50 | 344.50 | 26,349 |
| 16 Feb 2024 | 336.20 | 342.00 | 336.10 | 341.60 | 341.60 | 26,503 |
| 15 Feb 2024 | 339.50 | 341.30 | 335.80 | 336.20 | 336.20 | 32,342 |
| 14 Feb 2024 | 342.00 | 343.90 | 339.00 | 339.50 | 339.50 | 30,224 |
| 13 Feb 2024 | 345.40 | 346.10 | 341.50 | 342.60 | 342.60 | 21,234 |
| 12 Feb 2024 | 343.60 | 349.90 | 343.40 | 346.40 | 346.40 | 29,755 |
| 09 Feb 2024 | 346.10 | 347.20 | 341.00 | 343.50 | 343.50 | 29,321 |
| 08 Feb 2024 | 351.50 | 352.70 | 342.70 | 345.90 | 345.90 | 39,126 |
| 07 Feb 2024 | 357.10 | 357.70 | 349.50 | 351.00 | 351.00 | 32,525 |
| 06 Feb 2024 | 358.20 | 359.80 | 355.20 | 357.20 | 357.20 | 23,427 |
| 05 Feb 2024 | 356.40 | 359.30 | 352.50 | 358.70 | 358.70 | 26,173 |
| 02 Feb 2024 | 360.50 | 363.60 | 356.10 | 356.30 | 356.30 | 21,978 |
| 01 Feb 2024 | 366.60 | 367.30 | 359.20 | 360.30 | 360.30 | 32,177 |
| 31 Jan 2024 | 363.70 | 368.00 | 360.30 | 366.60 | 366.60 | 29,792 |
| 30 Jan 2024 | 356.30 | 364.80 | 353.90 | 363.70 | 363.70 | 23,574 |
| 29 Jan 2024 | 355.00 | 360.40 | 351.30 | 356.60 | 356.60 | 30,060 |
| 26 Jan 2024 | 361.20 | 363.20 | 354.00 | 354.30 | 354.30 | 25,860 |
| 25 Jan 2024 | 365.70 | 368.60 | 360.70 | 361.70 | 361.70 | 25,777 |
| 24 Jan 2024 | 362.70 | 367.50 | 361.70 | 365.80 | 365.80 | 19,602 |
| 23 Jan 2024 | 358.90 | 363.10 | 358.20 | 362.70 | 362.70 | 20,771 |
| 22 Jan 2024 | 359.80 | 361.00 | 355.90 | 358.80 | 358.80 | 19,248 |
| 19 Jan 2024 | 360.00 | 364.20 | 358.60 | 359.20 | 359.20 | 28,234 |
| 18 Jan 2024 | 358.20 | 360.20 | 356.80 | 359.40 | 359.40 | 28,566 |
| 17 Jan 2024 | 368.60 | 369.80 | 357.60 | 358.10 | 358.10 | 38,540 |
| 16 Jan 2024 | 364.00 | 368.70 | 363.20 | 368.30 | 368.30 | 36,910 |
| 12 Jan 2024 | 364.90 | 367.10 | 355.40 | 363.00 | 363.00 | 45,056 |
| 11 Jan 2024 | 367.30 | 370.00 | 364.20 | 364.90 | 364.90 | 24,525 |
| 10 Jan 2024 | 371.00 | 371.60 | 366.20 | 366.60 | 366.60 | 24,786 |
| 09 Jan 2024 | 371.40 | 372.80 | 367.30 | 370.70 | 370.70 | 27,783 |
| 08 Jan 2024 | 373.60 | 374.50 | 370.00 | 371.60 | 371.60 | 25,221 |
| 05 Jan 2024 | 378.90 | 378.90 | 373.30 | 373.50 | 373.50 | 29,382 |
| 04 Jan 2024 | 380.10 | 381.10 | 377.40 | 378.30 | 378.30 | 19,013 |
| 03 Jan 2024 | 379.30 | 382.20 | 376.80 | 380.30 | 380.30 | 19,861 |
| 02 Jan 2024 | 385.50 | 385.50 | 377.80 | 379.70 | 379.70 | 22,903 |
| 29 Dec 2023 | 390.50 | 392.40 | 385.20 | 386.00 | 386.00 | 13,882 |
| 28 Dec 2023 | 393.00 | 395.70 | 389.40 | 390.50 | 390.50 | 12,622 |
| 27 Dec 2023 | 392.90 | 394.00 | 390.70 | 392.90 | 392.90 | 10,888 |
| 26 Dec 2023 | 388.30 | 393.60 | 384.90 | 393.20 | 393.20 | 10,202 |
| 22 Dec 2023 | 385.00 | 389.20 | 383.30 | 388.70 | 388.70 | 9,735 |
| 21 Dec 2023 | 386.30 | 387.10 | 382.70 | 384.80 | 384.80 | 11,840 |
| 20 Dec 2023 | 389.20 | 390.80 | 385.20 | 386.30 | 386.30 | 14,140 |
| 19 Dec 2023 | 396.50 | 396.50 | 389.10 | 389.30 | 389.30 | 13,247 |
| 18 Dec 2023 | 393.70 | 397.80 | 390.90 | 397.00 | 397.00 | 16,800 |
| 15 Dec 2023 | 395.40 | 396.70 | 391.60 | 393.40 | 393.40 | 13,036 |
| 14 Dec 2023 | 394.60 | 396.80 | 391.60 | 395.20 | 395.20 | 14,133 |
| 13 Dec 2023 | 399.30 | 399.50 | 391.00 | 393.80 | 393.80 | 20,159 |
| 12 Dec 2023 | 402.10 | 404.40 | 397.80 | 399.50 | 399.50 | 12,708 |
| 11 Dec 2023 | 395.70 | 401.90 | 394.40 | 401.60 | 401.60 | 13,902 |
| *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.