Singapore markets open in 3 hours 11 minutes

Soybean Meal Futures,Aug-2025 (ZMQ25.CBT)

CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
363.00-0.10 (-0.03%)
As of 01:53PM EDT. Market open.
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2024363.00363.00363.00363.00363.00156
16 May 2024366.70366.70364.30364.30364.308
15 May 2024371.80371.80369.40369.40369.40390
14 May 2024371.80371.80371.80371.80371.80169
13 May 2024368.40368.40368.40368.40368.4023
10 May 2024367.80370.20367.80370.20370.206
09 May 2024372.60372.60372.60372.60372.6015
08 May 2024374.50374.50374.50374.50374.5010
07 May 2024371.60377.20371.60377.20377.2027
06 May 2024373.50376.40373.50376.40376.4072
03 May 2024370.10370.10370.10370.10370.1082
02 May 2024365.30365.30365.30365.30365.3042
01 May 2024354.90356.00354.90356.00356.0066
30 Apr 2024356.50356.50356.50356.50356.503
29 Apr 2024358.60358.60358.60358.60358.60-
26 Apr 2024351.70351.70351.70351.70351.70-
25 Apr 2024352.60352.60352.60352.60352.601
24 Apr 2024352.90352.90352.90352.90352.90-
23 Apr 2024350.60350.60350.60350.60350.60-
22 Apr 2024349.20349.20349.20349.20349.20-
19 Apr 2024348.20348.20348.20348.20348.20-
18 Apr 2024344.00344.00344.00344.00344.00-
17 Apr 2024344.50346.50344.50346.50346.503
16 Apr 2024346.50346.50344.40344.40344.405
15 Apr 2024346.10347.50346.10347.50347.509
12 Apr 2024351.60351.70350.20350.20350.206
11 Apr 2024346.10346.10346.10346.10346.101
10 Apr 2024345.80346.60343.50343.60343.60116
09 Apr 2024346.30347.50345.90346.60346.6019
08 Apr 2024346.70347.30346.60346.90346.9026
05 Apr 2024346.50346.50344.20344.30344.3072
04 Apr 2024347.20347.20347.20347.20347.202
03 Apr 2024343.00346.20341.70344.60344.6076
02 Apr 2024343.70344.00343.00343.40343.4072
01 Apr 2024348.90348.90345.70345.70345.702
28 Mar 2024348.30348.30348.30348.30348.302
27 Mar 2024348.00348.20346.60346.60346.6019
26 Mar 2024347.50347.50347.20347.20347.2011
25 Mar 2024349.00349.00349.00349.00349.0022
22 Mar 2024350.00350.00349.00349.20349.2031
21 Mar 2024352.60352.60350.00352.20352.2099
20 Mar 2024348.70351.50348.70351.10351.1024
19 Mar 2024347.40347.40347.40347.40347.402
18 Mar 2024345.90345.90345.10345.10345.105
15 Mar 2024345.40345.40345.40345.40345.40-
14 Mar 2024348.50350.00345.60347.40347.4066
13 Mar 2024344.80346.20344.70346.20346.2042
12 Mar 2024347.00349.50347.00349.20349.2039
11 Mar 2024347.50348.60347.50348.50348.5048
08 Mar 2024344.30352.00344.30352.00352.007
07 Mar 2024343.00343.60343.00343.60343.601
06 Mar 2024340.90343.00340.90343.00343.0037
05 Mar 2024345.80345.80343.20343.20343.2018
04 Mar 2024348.10348.10344.90345.50345.5048
01 Mar 2024344.40344.50344.40344.50344.505
29 Feb 2024340.50344.00340.50341.90341.9057
28 Feb 2024340.50342.20340.50342.20342.2024
27 Feb 2024343.50343.50340.60340.60340.6056
26 Feb 2024345.10345.20341.10342.70342.70190
23 Feb 2024343.00343.90343.00343.10343.1061
22 Feb 2024342.30343.10342.30343.10343.105
21 Feb 2024345.00345.00345.00345.00345.0015
20 Feb 2024348.50348.50348.00348.20348.208
16 Feb 2024340.40344.60340.00344.60344.60102
15 Feb 2024342.50342.50340.00340.20340.2036
14 Feb 2024343.90345.00343.70343.70343.70130
13 Feb 2024343.70344.70343.70344.70344.707
12 Feb 2024347.50347.50347.00347.00347.002
09 Feb 2024344.70344.70344.70344.70344.704
08 Feb 2024351.10351.10345.30347.00347.0028
07 Feb 2024349.30349.30349.30349.30349.30-
06 Feb 2024353.30353.30353.30353.30353.30-
05 Feb 2024355.30355.30355.30355.30355.30-
02 Feb 2024354.90354.90354.90354.90354.90-
01 Feb 2024358.10358.10358.10358.10358.10-
31 Jan 2024361.00361.00361.00361.00361.00-
30 Jan 2024360.00360.00359.40359.40359.404
29 Jan 2024355.30355.30355.30355.30355.30-
26 Jan 2024356.50356.50352.10352.10352.1014
25 Jan 2024357.50357.50357.50357.50357.501
24 Jan 2024360.90360.90360.90360.90360.90-
23 Jan 2024358.80359.10357.80357.80357.804
22 Jan 2024354.20355.00354.20355.00355.002
19 Jan 2024357.00357.00355.80355.80355.808
18 Jan 2024354.80354.80354.80354.80354.80-
17 Jan 2024354.10354.10354.10354.10354.10-
16 Jan 2024360.80360.80360.80360.80360.802
12 Jan 2024350.00357.50350.00357.50357.5032
11 Jan 2024363.10363.10357.60357.60357.6013
10 Jan 2024360.70360.70359.30359.30359.304
09 Jan 2024360.00361.60360.00361.60361.602
08 Jan 2024362.40362.40362.40362.40362.40-
05 Jan 2024366.00366.10364.50364.50364.503
04 Jan 2024372.10372.30365.90367.40367.4068
03 Jan 2024369.10369.10369.10369.10369.10-
02 Jan 2024368.80368.80368.80368.80368.80-
29 Dec 2023375.70375.70375.70375.70375.70-
28 Dec 2023379.00379.00379.00379.00379.00-
27 Dec 2023380.70380.70380.70380.70380.70-
26 Dec 2023381.30381.30381.30381.30381.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...