Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,454.04 -517.30 (-0.74%) CMC Crypto 200
1,515.34 +26.79 (+1.80%)
Soybean Meal Futures,Aug-2025 (ZMQ25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 51 |
| 17 May 2024 | 363.00 | 363.10 | 363.00 | 363.10 | 363.10 | 156 |
| 16 May 2024 | 366.70 | 366.70 | 364.30 | 364.30 | 364.30 | 8 |
| 15 May 2024 | 371.80 | 371.80 | 369.40 | 369.40 | 369.40 | 390 |
| 14 May 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | 169 |
| 13 May 2024 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | 23 |
| 10 May 2024 | 367.80 | 370.20 | 367.80 | 370.20 | 370.20 | 6 |
| 09 May 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | 15 |
| 08 May 2024 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | 10 |
| 07 May 2024 | 371.60 | 377.20 | 371.60 | 377.20 | 377.20 | 27 |
| 06 May 2024 | 373.50 | 376.40 | 373.50 | 376.40 | 376.40 | 72 |
| 03 May 2024 | 370.10 | 370.10 | 370.10 | 370.10 | 370.10 | 82 |
| 02 May 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | 42 |
| 01 May 2024 | 354.90 | 356.00 | 354.90 | 356.00 | 356.00 | 66 |
| 30 Apr 2024 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 3 |
| 29 Apr 2024 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | - |
| 26 Apr 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | - |
| 25 Apr 2024 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | 1 |
| 24 Apr 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 23 Apr 2024 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | - |
| 22 Apr 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
| 19 Apr 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
| 18 Apr 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 17 Apr 2024 | 344.50 | 346.50 | 344.50 | 346.50 | 346.50 | 3 |
| 16 Apr 2024 | 346.50 | 346.50 | 344.40 | 344.40 | 344.40 | 5 |
| 15 Apr 2024 | 346.10 | 347.50 | 346.10 | 347.50 | 347.50 | 9 |
| 12 Apr 2024 | 351.60 | 351.70 | 350.20 | 350.20 | 350.20 | 6 |
| 11 Apr 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | 1 |
| 10 Apr 2024 | 345.80 | 346.60 | 343.50 | 343.60 | 343.60 | 116 |
| 09 Apr 2024 | 346.30 | 347.50 | 345.90 | 346.60 | 346.60 | 19 |
| 08 Apr 2024 | 346.70 | 347.30 | 346.60 | 346.90 | 346.90 | 26 |
| 05 Apr 2024 | 346.50 | 346.50 | 344.20 | 344.30 | 344.30 | 72 |
| 04 Apr 2024 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 2 |
| 03 Apr 2024 | 343.00 | 346.20 | 341.70 | 344.60 | 344.60 | 76 |
| 02 Apr 2024 | 343.70 | 344.00 | 343.00 | 343.40 | 343.40 | 72 |
| 01 Apr 2024 | 348.90 | 348.90 | 345.70 | 345.70 | 345.70 | 2 |
| 28 Mar 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | 2 |
| 27 Mar 2024 | 348.00 | 348.20 | 346.60 | 346.60 | 346.60 | 19 |
| 26 Mar 2024 | 347.50 | 347.50 | 347.20 | 347.20 | 347.20 | 11 |
| 25 Mar 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 22 |
| 22 Mar 2024 | 350.00 | 350.00 | 349.00 | 349.20 | 349.20 | 31 |
| 21 Mar 2024 | 352.60 | 352.60 | 350.00 | 352.20 | 352.20 | 99 |
| 20 Mar 2024 | 348.70 | 351.50 | 348.70 | 351.10 | 351.10 | 24 |
| 19 Mar 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | 2 |
| 18 Mar 2024 | 345.90 | 345.90 | 345.10 | 345.10 | 345.10 | 5 |
| 15 Mar 2024 | 345.40 | 345.40 | 345.40 | 345.40 | 345.40 | - |
| 14 Mar 2024 | 348.50 | 350.00 | 345.60 | 347.40 | 347.40 | 66 |
| 13 Mar 2024 | 344.80 | 346.20 | 344.70 | 346.20 | 346.20 | 42 |
| 12 Mar 2024 | 347.00 | 349.50 | 347.00 | 349.20 | 349.20 | 39 |
| 11 Mar 2024 | 347.50 | 348.60 | 347.50 | 348.50 | 348.50 | 48 |
| 08 Mar 2024 | 344.30 | 352.00 | 344.30 | 352.00 | 352.00 | 7 |
| 07 Mar 2024 | 343.00 | 343.60 | 343.00 | 343.60 | 343.60 | 1 |
| 06 Mar 2024 | 340.90 | 343.00 | 340.90 | 343.00 | 343.00 | 37 |
| 05 Mar 2024 | 345.80 | 345.80 | 343.20 | 343.20 | 343.20 | 18 |
| 04 Mar 2024 | 348.10 | 348.10 | 344.90 | 345.50 | 345.50 | 48 |
| 01 Mar 2024 | 344.40 | 344.50 | 344.40 | 344.50 | 344.50 | 5 |
| 29 Feb 2024 | 340.50 | 344.00 | 340.50 | 341.90 | 341.90 | 57 |
| 28 Feb 2024 | 340.50 | 342.20 | 340.50 | 342.20 | 342.20 | 24 |
| 27 Feb 2024 | 343.50 | 343.50 | 340.60 | 340.60 | 340.60 | 56 |
| 26 Feb 2024 | 345.10 | 345.20 | 341.10 | 342.70 | 342.70 | 190 |
| 23 Feb 2024 | 343.00 | 343.90 | 343.00 | 343.10 | 343.10 | 61 |
| 22 Feb 2024 | 342.30 | 343.10 | 342.30 | 343.10 | 343.10 | 5 |
| 21 Feb 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 15 |
| 20 Feb 2024 | 348.50 | 348.50 | 348.00 | 348.20 | 348.20 | 8 |
| 16 Feb 2024 | 340.40 | 344.60 | 340.00 | 344.60 | 344.60 | 102 |
| 15 Feb 2024 | 342.50 | 342.50 | 340.00 | 340.20 | 340.20 | 36 |
| 14 Feb 2024 | 343.90 | 345.00 | 343.70 | 343.70 | 343.70 | 130 |
| 13 Feb 2024 | 343.70 | 344.70 | 343.70 | 344.70 | 344.70 | 7 |
| 12 Feb 2024 | 347.50 | 347.50 | 347.00 | 347.00 | 347.00 | 2 |
| 09 Feb 2024 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | 4 |
| 08 Feb 2024 | 351.10 | 351.10 | 345.30 | 347.00 | 347.00 | 28 |
| 07 Feb 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
| 06 Feb 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| 05 Feb 2024 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | - |
| 02 Feb 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
| 01 Feb 2024 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - |
| 31 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 30 Jan 2024 | 360.00 | 360.00 | 359.40 | 359.40 | 359.40 | 4 |
| 29 Jan 2024 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | - |
| 26 Jan 2024 | 356.50 | 356.50 | 352.10 | 352.10 | 352.10 | 14 |
| 25 Jan 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 1 |
| 24 Jan 2024 | 360.90 | 360.90 | 360.90 | 360.90 | 360.90 | - |
| 23 Jan 2024 | 358.80 | 359.10 | 357.80 | 357.80 | 357.80 | 4 |
| 22 Jan 2024 | 354.20 | 355.00 | 354.20 | 355.00 | 355.00 | 2 |
| 19 Jan 2024 | 357.00 | 357.00 | 355.80 | 355.80 | 355.80 | 8 |
| 18 Jan 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
| 17 Jan 2024 | 354.10 | 354.10 | 354.10 | 354.10 | 354.10 | - |
| 16 Jan 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | 2 |
| 12 Jan 2024 | 350.00 | 357.50 | 350.00 | 357.50 | 357.50 | 32 |
| 11 Jan 2024 | 363.10 | 363.10 | 357.60 | 357.60 | 357.60 | 13 |
| 10 Jan 2024 | 360.70 | 360.70 | 359.30 | 359.30 | 359.30 | 4 |
| 09 Jan 2024 | 360.00 | 361.60 | 360.00 | 361.60 | 361.60 | 2 |
| 08 Jan 2024 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | - |
| 05 Jan 2024 | 366.00 | 366.10 | 364.50 | 364.50 | 364.50 | 3 |
| 04 Jan 2024 | 372.10 | 372.30 | 365.90 | 367.40 | 367.40 | 68 |
| 03 Jan 2024 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
| 02 Jan 2024 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | - |
| 29 Dec 2023 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
| 28 Dec 2023 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | - |
| 27 Dec 2023 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | - |
| *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.