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
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,184.78 +424.65 (+0.68%) CMC Crypto 200
1,312.91 +35.93 (+2.81%)
Soybean Meal Futures,Sep-2024 (ZMU24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
At close: 02:19PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 364.00 | 373.10 | 363.80 | 371.20 | 371.20 | 16,132 |
| 02 May 2024 | 350.20 | 364.60 | 350.10 | 363.60 | 363.60 | 16,132 |
| 01 May 2024 | 348.00 | 350.50 | 346.90 | 349.80 | 349.80 | 11,216 |
| 30 Apr 2024 | 355.20 | 360.10 | 348.60 | 352.30 | 352.30 | 20,680 |
| 29 Apr 2024 | 346.00 | 356.50 | 343.80 | 355.30 | 355.30 | 10,661 |
| 26 Apr 2024 | 348.70 | 349.40 | 346.20 | 346.70 | 346.70 | 4,062 |
| 25 Apr 2024 | 349.50 | 351.30 | 345.60 | 349.20 | 349.20 | 4,557 |
| 24 Apr 2024 | 346.90 | 352.00 | 346.40 | 350.30 | 350.30 | 6,333 |
| 23 Apr 2024 | 345.50 | 349.60 | 344.40 | 346.60 | 346.60 | 4,517 |
| 22 Apr 2024 | 342.70 | 347.00 | 339.20 | 345.60 | 345.60 | 5,275 |
| 19 Apr 2024 | 337.50 | 345.00 | 337.50 | 343.50 | 343.50 | 4,103 |
| 18 Apr 2024 | 340.10 | 340.20 | 337.30 | 338.10 | 338.10 | 3,868 |
| 17 Apr 2024 | 338.00 | 341.80 | 337.20 | 341.10 | 341.10 | 5,032 |
| 16 Apr 2024 | 340.60 | 342.40 | 337.70 | 337.80 | 337.80 | 8,009 |
| 15 Apr 2024 | 343.60 | 343.90 | 338.70 | 340.60 | 340.60 | 4,206 |
| 12 Apr 2024 | 338.40 | 345.60 | 337.90 | 344.40 | 344.40 | 6,469 |
| 11 Apr 2024 | 335.20 | 339.30 | 334.80 | 338.60 | 338.60 | 6,186 |
| 10 Apr 2024 | 339.20 | 340.40 | 335.10 | 335.50 | 335.50 | 3,546 |
| 09 Apr 2024 | 339.00 | 342.30 | 337.00 | 339.50 | 339.50 | 4,732 |
| 08 Apr 2024 | 337.10 | 341.70 | 336.00 | 340.20 | 340.20 | 3,777 |
| 05 Apr 2024 | 337.20 | 340.30 | 335.60 | 337.10 | 337.10 | 5,274 |
| 04 Apr 2024 | 335.90 | 339.10 | 333.90 | 338.90 | 338.90 | 3,437 |
| 03 Apr 2024 | 334.50 | 337.20 | 331.90 | 336.00 | 336.00 | 5,366 |
| 02 Apr 2024 | 339.60 | 339.80 | 333.80 | 334.50 | 334.50 | 3,608 |
| 01 Apr 2024 | 343.70 | 343.70 | 337.90 | 339.60 | 339.60 | 2,302 |
| 28 Mar 2024 | 344.10 | 345.00 | 338.00 | 342.90 | 342.90 | 5,167 |
| 27 Mar 2024 | 344.00 | 345.90 | 343.40 | 344.10 | 344.10 | 2,420 |
| 26 Mar 2024 | 346.90 | 346.90 | 344.00 | 345.10 | 345.10 | 2,481 |
| 25 Mar 2024 | 345.10 | 348.20 | 343.30 | 346.90 | 346.90 | 2,947 |
| 22 Mar 2024 | 350.00 | 350.00 | 343.90 | 345.70 | 345.70 | 2,495 |
| 21 Mar 2024 | 347.20 | 351.60 | 345.00 | 349.90 | 349.90 | 4,710 |
| 20 Mar 2024 | 341.00 | 348.00 | 340.40 | 347.80 | 347.80 | 6,291 |
| 19 Mar 2024 | 338.20 | 341.30 | 336.30 | 340.70 | 340.70 | 7,779 |
| 18 Mar 2024 | 340.00 | 343.00 | 338.30 | 338.60 | 338.60 | 4,585 |
| 15 Mar 2024 | 343.10 | 344.60 | 339.20 | 340.50 | 340.50 | 3,249 |
| 14 Mar 2024 | 341.50 | 348.10 | 340.60 | 343.10 | 343.10 | 6,333 |
| 13 Mar 2024 | 344.50 | 344.50 | 338.30 | 341.90 | 341.90 | 5,260 |
| 12 Mar 2024 | 342.30 | 345.40 | 340.30 | 344.20 | 344.20 | 6,646 |
| 11 Mar 2024 | 346.00 | 346.10 | 340.70 | 342.00 | 342.00 | 3,432 |
| 08 Mar 2024 | 336.10 | 345.50 | 335.90 | 345.40 | 345.40 | 5,405 |
| 07 Mar 2024 | 334.50 | 338.50 | 334.20 | 337.30 | 337.30 | 4,332 |
| 06 Mar 2024 | 335.20 | 336.10 | 331.30 | 334.60 | 334.60 | 6,123 |
| 05 Mar 2024 | 337.50 | 338.00 | 334.60 | 335.00 | 335.00 | 6,116 |
| 04 Mar 2024 | 337.50 | 340.40 | 336.50 | 337.50 | 337.50 | 3,695 |
| 01 Mar 2024 | 333.50 | 337.70 | 332.50 | 336.30 | 336.30 | 5,505 |
| 29 Feb 2024 | 334.00 | 335.80 | 330.10 | 333.30 | 333.30 | 6,748 |
| 28 Feb 2024 | 332.40 | 335.40 | 330.70 | 333.50 | 333.50 | 3,526 |
| 27 Feb 2024 | 334.50 | 338.80 | 329.90 | 331.00 | 331.00 | 5,608 |
| 26 Feb 2024 | 335.40 | 336.80 | 331.80 | 333.80 | 333.80 | 2,913 |
| 23 Feb 2024 | 336.90 | 338.10 | 333.50 | 334.50 | 334.50 | 8,039 |
| 22 Feb 2024 | 340.20 | 341.40 | 336.00 | 336.60 | 336.60 | 3,717 |
| 21 Feb 2024 | 344.90 | 344.90 | 339.60 | 340.30 | 340.30 | 3,365 |
| 20 Feb 2024 | 342.30 | 347.30 | 342.20 | 344.90 | 344.90 | 2,217 |
| 16 Feb 2024 | 337.00 | 342.40 | 337.00 | 342.00 | 342.00 | 4,155 |
| 15 Feb 2024 | 340.60 | 342.20 | 337.10 | 337.20 | 337.20 | 4,141 |
| 14 Feb 2024 | 343.50 | 344.90 | 340.90 | 341.10 | 341.10 | 2,835 |
| 13 Feb 2024 | 346.60 | 346.90 | 343.00 | 344.10 | 344.10 | 2,075 |
| 12 Feb 2024 | 344.80 | 350.30 | 344.80 | 347.50 | 347.50 | 2,335 |
| 09 Feb 2024 | 346.90 | 347.50 | 342.30 | 344.50 | 344.50 | 4,797 |
| 08 Feb 2024 | 350.40 | 352.00 | 343.80 | 346.60 | 346.60 | 5,278 |
| 07 Feb 2024 | 355.50 | 356.00 | 349.10 | 350.30 | 350.30 | 3,050 |
| 06 Feb 2024 | 356.60 | 357.80 | 354.30 | 355.60 | 355.60 | 2,642 |
| 05 Feb 2024 | 356.00 | 357.80 | 352.60 | 357.30 | 357.30 | 2,169 |
| 02 Feb 2024 | 359.70 | 362.50 | 355.50 | 355.80 | 355.80 | 2,195 |
| 01 Feb 2024 | 363.90 | 365.10 | 358.80 | 359.70 | 359.70 | 4,056 |
| 31 Jan 2024 | 362.00 | 366.10 | 359.10 | 364.80 | 364.80 | 3,266 |
| 30 Jan 2024 | 355.80 | 363.10 | 354.00 | 362.50 | 362.50 | 2,577 |
| 29 Jan 2024 | 354.20 | 359.60 | 351.60 | 356.40 | 356.40 | 3,399 |
| 26 Jan 2024 | 359.90 | 361.80 | 353.90 | 354.40 | 354.40 | 4,429 |
| 25 Jan 2024 | 364.60 | 366.90 | 359.40 | 360.70 | 360.70 | 2,872 |
| 24 Jan 2024 | 361.60 | 366.00 | 361.00 | 364.60 | 364.60 | 3,028 |
| 23 Jan 2024 | 358.10 | 362.10 | 358.10 | 361.70 | 361.70 | 4,705 |
| 22 Jan 2024 | 359.80 | 360.30 | 355.70 | 358.50 | 358.50 | 2,624 |
| 19 Jan 2024 | 359.00 | 363.00 | 358.00 | 358.90 | 358.90 | 4,185 |
| 18 Jan 2024 | 356.60 | 358.70 | 356.00 | 358.10 | 358.10 | 3,042 |
| 17 Jan 2024 | 366.40 | 367.00 | 356.20 | 356.50 | 356.50 | 3,979 |
| 16 Jan 2024 | 361.50 | 365.60 | 360.90 | 365.40 | 365.40 | 4,209 |
| 12 Jan 2024 | 362.40 | 364.30 | 354.50 | 361.00 | 361.00 | 6,149 |
| 11 Jan 2024 | 364.30 | 367.10 | 362.00 | 362.30 | 362.30 | 2,860 |
| 10 Jan 2024 | 368.00 | 368.90 | 363.90 | 364.20 | 364.20 | 3,373 |
| 09 Jan 2024 | 368.20 | 369.30 | 364.90 | 367.60 | 367.60 | 3,757 |
| 08 Jan 2024 | 370.40 | 370.70 | 367.00 | 368.20 | 368.20 | 2,899 |
| 05 Jan 2024 | 373.80 | 373.80 | 370.00 | 370.20 | 370.20 | 3,022 |
| 04 Jan 2024 | 375.20 | 376.40 | 372.90 | 373.80 | 373.80 | 2,114 |
| 03 Jan 2024 | 374.30 | 377.50 | 372.70 | 375.30 | 375.30 | 2,419 |
| 02 Jan 2024 | 379.80 | 380.50 | 373.20 | 374.70 | 374.70 | 4,026 |
| 29 Dec 2023 | 386.20 | 387.00 | 379.90 | 380.90 | 380.90 | 1,660 |
| 28 Dec 2023 | 387.70 | 388.50 | 384.20 | 385.10 | 385.10 | 1,198 |
| 27 Dec 2023 | 385.90 | 387.70 | 384.60 | 387.00 | 387.00 | 974 |
| 26 Dec 2023 | 381.70 | 387.60 | 380.30 | 387.10 | 387.10 | 1,372 |
| 22 Dec 2023 | 379.80 | 383.50 | 378.60 | 383.40 | 383.40 | 580 |
| 21 Dec 2023 | 380.50 | 382.00 | 377.70 | 379.70 | 379.70 | 1,443 |
| 20 Dec 2023 | 382.70 | 384.20 | 379.50 | 380.50 | 380.50 | 1,560 |
| 19 Dec 2023 | 387.40 | 388.00 | 382.50 | 382.70 | 382.70 | 1,513 |
| 18 Dec 2023 | 385.90 | 389.50 | 383.20 | 389.20 | 389.20 | 2,856 |
| 15 Dec 2023 | 387.80 | 388.90 | 384.20 | 385.50 | 385.50 | 1,423 |
| 14 Dec 2023 | 388.20 | 389.10 | 385.10 | 388.10 | 388.10 | 1,392 |
| 13 Dec 2023 | 389.00 | 389.30 | 383.50 | 386.60 | 386.60 | 1,756 |
| 12 Dec 2023 | 393.00 | 395.20 | 389.30 | 390.90 | 390.90 | 987 |
| 11 Dec 2023 | 388.90 | 393.40 | 387.90 | 393.10 | 393.10 | 1,161 |
| *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.