Singapore markets close in 3 hours 59 minutes
Straits Times Index
3,286.59 -1.16 (-0.04%) Nikkei
38,030.93 +402.45 (+1.07%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,222.08 -97.99 (-0.15%) CMC Crypto 200
1,387.27 +4.69 (+0.34%)
Soybean Meal Futures,Aug-2024 (ZMQ24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 12:49AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 348.70 | 348.70 | 347.20 | 347.30 | 347.30 | 502 |
| 25 Apr 2024 | 349.60 | 350.80 | 345.20 | 348.60 | 348.60 | 13,887 |
| 24 Apr 2024 | 346.20 | 352.00 | 346.10 | 350.00 | 350.00 | 13,887 |
| 23 Apr 2024 | 344.80 | 349.30 | 344.00 | 346.30 | 346.30 | 9,942 |
| 22 Apr 2024 | 342.20 | 346.80 | 338.70 | 345.30 | 345.30 | 10,399 |
| 19 Apr 2024 | 337.20 | 344.90 | 337.10 | 343.40 | 343.40 | 8,862 |
| 18 Apr 2024 | 340.10 | 340.10 | 336.90 | 337.80 | 337.80 | 10,955 |
| 17 Apr 2024 | 337.40 | 341.70 | 336.90 | 340.60 | 340.60 | 9,783 |
| 16 Apr 2024 | 340.20 | 342.10 | 337.20 | 337.30 | 337.30 | 10,379 |
| 15 Apr 2024 | 343.10 | 343.80 | 338.10 | 340.20 | 340.20 | 11,414 |
| 12 Apr 2024 | 338.10 | 345.40 | 337.30 | 344.10 | 344.10 | 15,238 |
| 11 Apr 2024 | 334.70 | 339.00 | 334.30 | 338.30 | 338.30 | 13,422 |
| 10 Apr 2024 | 338.80 | 339.90 | 334.70 | 335.10 | 335.10 | 8,149 |
| 09 Apr 2024 | 338.90 | 342.00 | 336.40 | 339.00 | 339.00 | 8,687 |
| 08 Apr 2024 | 336.60 | 341.30 | 335.40 | 339.70 | 339.70 | 7,358 |
| 05 Apr 2024 | 336.50 | 339.30 | 334.30 | 336.60 | 336.60 | 8,232 |
| 04 Apr 2024 | 334.90 | 338.10 | 332.50 | 337.90 | 337.90 | 6,142 |
| 03 Apr 2024 | 333.40 | 336.10 | 330.40 | 334.80 | 334.80 | 8,956 |
| 02 Apr 2024 | 338.20 | 338.80 | 332.40 | 333.30 | 333.30 | 9,849 |
| 01 Apr 2024 | 342.70 | 342.70 | 336.80 | 338.30 | 338.30 | 6,547 |
| 28 Mar 2024 | 343.20 | 343.80 | 337.40 | 341.80 | 341.80 | 7,509 |
| 27 Mar 2024 | 343.30 | 345.40 | 342.70 | 343.40 | 343.40 | 4,410 |
| 26 Mar 2024 | 345.70 | 346.00 | 343.00 | 344.40 | 344.40 | 4,312 |
| 25 Mar 2024 | 343.50 | 347.20 | 341.80 | 346.00 | 346.00 | 5,243 |
| 22 Mar 2024 | 349.40 | 349.40 | 342.70 | 344.40 | 344.40 | 5,096 |
| 21 Mar 2024 | 346.20 | 351.00 | 344.00 | 349.00 | 349.00 | 10,791 |
| 20 Mar 2024 | 339.60 | 346.80 | 338.90 | 346.80 | 346.80 | 8,005 |
| 19 Mar 2024 | 336.90 | 339.80 | 335.00 | 339.20 | 339.20 | 9,262 |
| 18 Mar 2024 | 339.90 | 342.30 | 336.90 | 337.30 | 337.30 | 7,300 |
| 15 Mar 2024 | 342.80 | 343.60 | 338.20 | 339.70 | 339.70 | 6,603 |
| 14 Mar 2024 | 340.90 | 348.00 | 339.80 | 342.20 | 342.20 | 11,540 |
| 13 Mar 2024 | 342.20 | 343.50 | 337.40 | 341.10 | 341.10 | 7,628 |
| 12 Mar 2024 | 341.10 | 344.90 | 339.60 | 343.50 | 343.50 | 11,812 |
| 11 Mar 2024 | 345.10 | 345.80 | 339.80 | 341.20 | 341.20 | 6,123 |
| 08 Mar 2024 | 336.40 | 345.20 | 335.00 | 344.90 | 344.90 | 11,319 |
| 07 Mar 2024 | 334.10 | 338.30 | 333.50 | 337.10 | 337.10 | 7,976 |
| 06 Mar 2024 | 334.50 | 335.30 | 330.40 | 334.10 | 334.10 | 7,484 |
| 05 Mar 2024 | 336.50 | 337.10 | 333.60 | 334.20 | 334.20 | 7,582 |
| 04 Mar 2024 | 336.20 | 339.80 | 335.50 | 336.60 | 336.60 | 6,318 |
| 01 Mar 2024 | 331.90 | 336.70 | 330.90 | 335.20 | 335.20 | 7,560 |
| 29 Feb 2024 | 332.60 | 334.70 | 328.60 | 332.10 | 332.10 | 11,307 |
| 28 Feb 2024 | 330.70 | 334.60 | 329.50 | 332.40 | 332.40 | 6,097 |
| 27 Feb 2024 | 333.20 | 337.80 | 328.60 | 329.90 | 329.90 | 7,592 |
| 26 Feb 2024 | 334.30 | 336.10 | 330.70 | 332.90 | 332.90 | 6,479 |
| 23 Feb 2024 | 336.70 | 337.50 | 332.00 | 333.40 | 333.40 | 9,819 |
| 22 Feb 2024 | 340.10 | 341.50 | 335.50 | 336.10 | 336.10 | 5,029 |
| 21 Feb 2024 | 345.90 | 345.90 | 339.50 | 340.30 | 340.30 | 5,152 |
| 20 Feb 2024 | 343.00 | 347.80 | 342.50 | 345.20 | 345.20 | 4,066 |
| 16 Feb 2024 | 337.10 | 342.70 | 337.10 | 342.40 | 342.40 | 7,136 |
| 15 Feb 2024 | 340.30 | 342.20 | 336.90 | 337.20 | 337.20 | 5,367 |
| 14 Feb 2024 | 342.90 | 344.80 | 340.40 | 340.70 | 340.70 | 6,228 |
| 13 Feb 2024 | 346.30 | 347.00 | 342.70 | 343.80 | 343.80 | 4,693 |
| 12 Feb 2024 | 344.90 | 350.50 | 344.60 | 347.50 | 347.50 | 3,967 |
| 09 Feb 2024 | 346.90 | 348.10 | 342.30 | 344.50 | 344.50 | 8,405 |
| 08 Feb 2024 | 351.50 | 353.00 | 343.90 | 346.90 | 346.90 | 7,757 |
| 07 Feb 2024 | 357.30 | 357.60 | 350.00 | 351.40 | 351.40 | 4,891 |
| 06 Feb 2024 | 358.00 | 359.40 | 355.60 | 357.10 | 357.10 | 5,044 |
| 05 Feb 2024 | 357.00 | 359.10 | 353.50 | 358.80 | 358.80 | 4,360 |
| 02 Feb 2024 | 361.10 | 363.70 | 356.60 | 356.80 | 356.80 | 4,003 |
| 01 Feb 2024 | 366.50 | 366.90 | 359.70 | 360.70 | 360.70 | 6,617 |
| 31 Jan 2024 | 363.80 | 367.70 | 360.50 | 366.50 | 366.50 | 6,341 |
| 30 Jan 2024 | 356.20 | 364.60 | 354.40 | 363.70 | 363.70 | 4,646 |
| 29 Jan 2024 | 354.90 | 360.70 | 352.10 | 357.10 | 357.10 | 5,320 |
| 26 Jan 2024 | 361.10 | 363.30 | 354.80 | 355.10 | 355.10 | 7,885 |
| 25 Jan 2024 | 365.70 | 368.20 | 360.70 | 361.80 | 361.80 | 7,087 |
| 24 Jan 2024 | 362.90 | 367.40 | 361.90 | 365.70 | 365.70 | 5,589 |
| 23 Jan 2024 | 359.10 | 363.20 | 359.00 | 362.80 | 362.80 | 6,413 |
| 22 Jan 2024 | 360.40 | 361.40 | 356.60 | 359.30 | 359.30 | 3,888 |
| 19 Jan 2024 | 360.10 | 364.30 | 359.10 | 359.80 | 359.80 | 8,022 |
| 18 Jan 2024 | 358.10 | 360.00 | 357.00 | 359.40 | 359.40 | 6,000 |
| 17 Jan 2024 | 368.30 | 368.70 | 357.50 | 358.00 | 358.00 | 9,274 |
| 16 Jan 2024 | 363.60 | 367.90 | 362.60 | 367.40 | 367.40 | 7,292 |
| 12 Jan 2024 | 363.80 | 366.20 | 355.60 | 362.60 | 362.60 | 10,437 |
| 11 Jan 2024 | 366.70 | 369.10 | 363.80 | 364.10 | 364.10 | 4,883 |
| 10 Jan 2024 | 370.00 | 370.90 | 365.70 | 366.00 | 366.00 | 5,083 |
| 09 Jan 2024 | 370.60 | 371.80 | 366.90 | 369.70 | 369.70 | 5,407 |
| 08 Jan 2024 | 372.90 | 373.10 | 369.20 | 370.60 | 370.60 | 4,324 |
| 05 Jan 2024 | 376.70 | 377.00 | 372.40 | 372.40 | 372.40 | 5,035 |
| 04 Jan 2024 | 378.00 | 379.20 | 375.80 | 376.70 | 376.70 | 3,135 |
| 03 Jan 2024 | 377.60 | 380.30 | 375.30 | 378.30 | 378.30 | 4,093 |
| 02 Jan 2024 | 382.80 | 383.60 | 376.20 | 377.70 | 377.70 | 4,355 |
| 29 Dec 2023 | 388.90 | 390.00 | 383.10 | 383.90 | 383.90 | 3,447 |
| 28 Dec 2023 | 391.10 | 393.00 | 387.20 | 388.20 | 388.20 | 1,711 |
| 27 Dec 2023 | 390.00 | 391.30 | 388.10 | 390.40 | 390.40 | 1,545 |
| 26 Dec 2023 | 386.30 | 390.90 | 383.00 | 390.50 | 390.50 | 1,602 |
| 22 Dec 2023 | 383.00 | 386.80 | 381.40 | 386.50 | 386.50 | 1,837 |
| 21 Dec 2023 | 384.00 | 384.90 | 380.60 | 382.70 | 382.70 | 3,075 |
| 20 Dec 2023 | 386.40 | 387.90 | 382.90 | 383.90 | 383.90 | 2,531 |
| 19 Dec 2023 | 392.00 | 392.70 | 386.40 | 386.50 | 386.50 | 2,188 |
| 18 Dec 2023 | 389.60 | 394.00 | 387.60 | 393.60 | 393.60 | 3,125 |
| 15 Dec 2023 | 391.50 | 393.50 | 388.40 | 389.90 | 389.90 | 2,846 |
| 14 Dec 2023 | 391.60 | 393.30 | 389.00 | 392.20 | 392.20 | 2,812 |
| 13 Dec 2023 | 395.70 | 395.70 | 388.30 | 390.80 | 390.80 | 2,670 |
| 12 Dec 2023 | 398.20 | 400.40 | 394.10 | 395.70 | 395.70 | 2,349 |
| 11 Dec 2023 | 393.80 | 398.10 | 392.00 | 397.90 | 397.90 | 3,080 |
| 08 Dec 2023 | 392.50 | 397.80 | 389.00 | 391.30 | 391.30 | 1,686 |
| 07 Dec 2023 | 391.40 | 393.80 | 388.80 | 392.30 | 392.30 | 2,485 |
| 06 Dec 2023 | 395.50 | 397.70 | 390.20 | 391.30 | 391.30 | 2,470 |
| 05 Dec 2023 | 393.40 | 395.90 | 391.80 | 395.70 | 395.70 | 1,983 |
| 04 Dec 2023 | 397.10 | 399.30 | 392.20 | 392.70 | 392.70 | 2,637 |
| *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.