Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,440.38 +59.03 (+0.70%) Bitcoin USD
61,221.62 -806.74 (-1.30%) CMC Crypto 200
1,265.22 -92.78 (-6.83%)
Soybean Meal Futures,Oct-2025 (ZMV25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | - |
| 08 May 2024 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | - |
| 07 May 2024 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | 11 |
| 06 May 2024 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | 17 |
| 03 May 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 365.60 | 3 |
| 02 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 4 |
| 01 May 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 30 Apr 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 23 |
| 29 Apr 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | 1 |
| 26 Apr 2024 | 347.90 | 347.90 | 347.90 | 347.90 | 347.90 | 1 |
| 25 Apr 2024 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | 13 |
| 24 Apr 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 1 |
| 23 Apr 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1 |
| 22 Apr 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | - |
| 19 Apr 2024 | 344.40 | 344.40 | 344.40 | 344.40 | 344.40 | - |
| 18 Apr 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 1 |
| 17 Apr 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
| 16 Apr 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
| 15 Apr 2024 | 343.80 | 343.80 | 343.80 | 343.80 | 343.80 | - |
| 12 Apr 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | 1 |
| 11 Apr 2024 | 342.20 | 342.20 | 342.20 | 342.20 | 342.20 | 1 |
| 10 Apr 2024 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | 24 |
| 09 Apr 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 08 Apr 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 05 Apr 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 25 |
| 04 Apr 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | 1 |
| 03 Apr 2024 | 339.00 | 341.10 | 339.00 | 341.10 | 341.10 | 55 |
| 02 Apr 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 3 |
| 01 Apr 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | - |
| 28 Mar 2024 | 340.00 | 344.80 | 340.00 | 344.80 | 344.80 | 44 |
| 27 Mar 2024 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | 37 |
| 26 Mar 2024 | 346.50 | 346.50 | 343.40 | 343.40 | 343.40 | 25 |
| 25 Mar 2024 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 9 |
| 22 Mar 2024 | 347.70 | 347.70 | 345.80 | 345.80 | 345.80 | 11 |
| 21 Mar 2024 | 349.40 | 349.40 | 349.40 | 349.40 | 349.40 | - |
| 20 Mar 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | 12 |
| 19 Mar 2024 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | - |
| 18 Mar 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
| 15 Mar 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | - |
| 14 Mar 2024 | 349.90 | 349.90 | 344.50 | 344.50 | 344.50 | 10 |
| 13 Mar 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - |
| 12 Mar 2024 | 346.10 | 346.10 | 346.10 | 346.10 | 346.10 | - |
| 11 Mar 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1 |
| 08 Mar 2024 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | 1 |
| 07 Mar 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| 06 Mar 2024 | 338.50 | 340.50 | 338.50 | 340.50 | 340.50 | 44 |
| 05 Mar 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
| 04 Mar 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | 1 |
| 01 Mar 2024 | 338.50 | 341.50 | 338.50 | 341.50 | 341.50 | 4 |
| 29 Feb 2024 | 338.00 | 341.40 | 338.00 | 338.80 | 338.80 | 43 |
| 28 Feb 2024 | 338.00 | 338.90 | 338.00 | 338.90 | 338.90 | 4 |
| 27 Feb 2024 | 337.70 | 337.70 | 337.50 | 337.50 | 337.50 | 7 |
| 26 Feb 2024 | 340.00 | 340.00 | 339.60 | 339.60 | 339.60 | 33 |
| 23 Feb 2024 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | 1 |
| 22 Feb 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 21 Feb 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | 74 |
| 20 Feb 2024 | 343.80 | 343.80 | 343.80 | 343.80 | 343.80 | 24 |
| 16 Feb 2024 | 346.80 | 346.80 | 340.00 | 340.00 | 340.00 | 117 |
| 15 Feb 2024 | 335.20 | 340.80 | 335.20 | 335.20 | 335.20 | 19 |
| 14 Feb 2024 | 341.00 | 341.10 | 338.50 | 338.50 | 338.50 | 84 |
| 13 Feb 2024 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | 2 |
| 12 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 341.40 | - |
| 09 Feb 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 08 Feb 2024 | 340.00 | 341.40 | 340.00 | 341.40 | 341.40 | 40 |
| 07 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 06 Feb 2024 | 342.00 | 346.40 | 342.00 | 346.40 | 346.40 | 1 |
| 05 Feb 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
| 02 Feb 2024 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | - |
| 01 Feb 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 31 Jan 2024 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | - |
| 30 Jan 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| 29 Jan 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| 26 Jan 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 344.80 | - |
| 25 Jan 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | - |
| 24 Jan 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| 23 Jan 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | - |
| 22 Jan 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | - |
| 19 Jan 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | - |
| 18 Jan 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
| 17 Jan 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | - |
| 16 Jan 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 2 |
| 12 Jan 2024 | 347.00 | 350.40 | 347.00 | 350.40 | 350.40 | 21 |
| 11 Jan 2024 | 352.00 | 352.00 | 349.40 | 349.40 | 349.40 | 4 |
| 10 Jan 2024 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | 1 |
| 09 Jan 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | - |
| 08 Jan 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| 05 Jan 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| 04 Jan 2024 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | 7 |
| 03 Jan 2024 | 361.60 | 361.60 | 361.60 | 361.60 | 361.60 | - |
| 02 Jan 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | - |
| 29 Dec 2023 | 368.20 | 368.20 | 368.20 | 368.20 | 368.20 | - |
| 28 Dec 2023 | 371.60 | 371.60 | 371.60 | 371.60 | 371.60 | - |
| 27 Dec 2023 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | - |
| 26 Dec 2023 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| 22 Dec 2023 | 370.00 | 370.40 | 369.90 | 369.90 | 369.90 | 30 |
| 21 Dec 2023 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | 2 |
| 20 Dec 2023 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | - |
| 19 Dec 2023 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | - |
| 18 Dec 2023 | 372.90 | 372.90 | 372.90 | 372.90 | 372.90 | - |
| 15 Dec 2023 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | - |
| *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.