Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,209.66 -725.75 (-1.14%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Soybean Meal Futures,Dec-2025 (ZMZ25.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
At close: 02:11PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 13 |
| 25 Apr 2024 | 348.00 | 350.90 | 348.00 | 350.90 | 350.90 | 13 |
| 24 Apr 2024 | 350.00 | 351.10 | 350.00 | 351.10 | 351.10 | 2 |
| 23 Apr 2024 | 348.50 | 348.90 | 348.50 | 348.90 | 348.90 | 6 |
| 22 Apr 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | 8 |
| 19 Apr 2024 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | - |
| 18 Apr 2024 | 342.70 | 342.70 | 342.30 | 342.30 | 342.30 | 5 |
| 17 Apr 2024 | 343.10 | 344.80 | 343.10 | 344.80 | 344.80 | 10 |
| 16 Apr 2024 | 345.00 | 345.00 | 342.90 | 343.00 | 343.00 | 14 |
| 15 Apr 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | - |
| 12 Apr 2024 | 346.10 | 348.30 | 346.00 | 348.30 | 348.30 | 4 |
| 11 Apr 2024 | 344.00 | 344.40 | 344.00 | 344.20 | 344.20 | 2 |
| 10 Apr 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | 4 |
| 09 Apr 2024 | 344.80 | 345.10 | 344.80 | 345.10 | 345.10 | 1 |
| 08 Apr 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
| 05 Apr 2024 | 342.30 | 342.40 | 342.30 | 342.40 | 342.40 | 59 |
| 04 Apr 2024 | 343.00 | 346.20 | 342.60 | 346.20 | 346.20 | 25 |
| 03 Apr 2024 | 343.80 | 343.80 | 343.40 | 343.40 | 343.40 | 33 |
| 02 Apr 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | 13 |
| 01 Apr 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 20 |
| 28 Mar 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 85 |
| 27 Mar 2024 | 346.10 | 347.30 | 345.10 | 345.10 | 345.10 | 295 |
| 26 Mar 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 16 |
| 25 Mar 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | 2 |
| 22 Mar 2024 | 348.80 | 348.80 | 347.60 | 347.60 | 347.60 | 14 |
| 21 Mar 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | - |
| 20 Mar 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | 14 |
| 19 Mar 2024 | 344.00 | 346.90 | 344.00 | 346.90 | 346.90 | 12 |
| 18 Mar 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - |
| 15 Mar 2024 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | 1 |
| 14 Mar 2024 | 350.60 | 351.50 | 346.70 | 346.70 | 346.70 | 13 |
| 13 Mar 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 12 Mar 2024 | 348.30 | 348.30 | 348.20 | 348.30 | 348.30 | 2 |
| 11 Mar 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
| 08 Mar 2024 | 349.50 | 351.00 | 349.50 | 351.00 | 351.00 | 7 |
| 07 Mar 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | 3 |
| 06 Mar 2024 | 342.20 | 342.80 | 341.80 | 342.80 | 342.80 | 27 |
| 05 Mar 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 04 Mar 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | 1 |
| 01 Mar 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | 4 |
| 29 Feb 2024 | 341.50 | 343.10 | 340.90 | 340.90 | 340.90 | 39 |
| 28 Feb 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 4 |
| 27 Feb 2024 | 339.20 | 339.40 | 339.20 | 339.40 | 339.40 | 13 |
| 26 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | 11 |
| 23 Feb 2024 | 341.50 | 341.50 | 341.30 | 341.30 | 341.30 | 3 |
| 22 Feb 2024 | 344.00 | 344.00 | 339.90 | 341.20 | 341.20 | 10 |
| 21 Feb 2024 | 344.10 | 344.10 | 342.70 | 342.70 | 342.70 | 69 |
| 20 Feb 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | 24 |
| 16 Feb 2024 | 338.30 | 344.00 | 338.30 | 342.70 | 342.70 | 46 |
| 15 Feb 2024 | 340.30 | 341.00 | 337.20 | 337.20 | 337.20 | 28 |
| 14 Feb 2024 | 340.00 | 343.00 | 340.00 | 340.40 | 340.40 | 79 |
| 13 Feb 2024 | 342.00 | 342.00 | 340.20 | 340.20 | 340.20 | 24 |
| 12 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 09 Feb 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
| 08 Feb 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 07 Feb 2024 | 346.30 | 346.30 | 343.40 | 343.40 | 343.40 | 1 |
| 06 Feb 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
| 05 Feb 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
| 02 Feb 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| 01 Feb 2024 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | - |
| 31 Jan 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
| 30 Jan 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
| 29 Jan 2024 | 351.20 | 351.20 | 349.40 | 349.40 | 349.40 | 3 |
| 26 Jan 2024 | 347.10 | 347.10 | 345.70 | 345.70 | 345.70 | 4 |
| 25 Jan 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
| 24 Jan 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| 23 Jan 2024 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | - |
| 22 Jan 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| 19 Jan 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
| 18 Jan 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
| 17 Jan 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| 16 Jan 2024 | 353.00 | 354.30 | 353.00 | 354.30 | 354.30 | 4 |
| 12 Jan 2024 | 351.40 | 351.40 | 350.00 | 351.40 | 351.40 | 10 |
| 11 Jan 2024 | 353.00 | 353.00 | 350.50 | 350.50 | 350.50 | 4 |
| 10 Jan 2024 | 356.70 | 356.70 | 352.00 | 352.00 | 352.00 | 3 |
| 09 Jan 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| 08 Jan 2024 | 359.90 | 359.90 | 355.40 | 355.40 | 355.40 | 2 |
| 05 Jan 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 04 Jan 2024 | 360.60 | 360.60 | 360.60 | 360.60 | 360.60 | 5 |
| 03 Jan 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 3 |
| 02 Jan 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 29 Dec 2023 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
| 28 Dec 2023 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | - |
| 27 Dec 2023 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - |
| 26 Dec 2023 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - |
| 22 Dec 2023 | 367.00 | 371.00 | 367.00 | 371.00 | 371.00 | 15 |
| 21 Dec 2023 | 367.00 | 367.00 | 366.70 | 366.70 | 366.70 | 3 |
| 20 Dec 2023 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| 19 Dec 2023 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | 3 |
| 18 Dec 2023 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 15 Dec 2023 | 370.50 | 370.50 | 369.80 | 369.80 | 369.80 | 3 |
| 14 Dec 2023 | 369.80 | 373.40 | 369.80 | 373.40 | 373.40 | 13 |
| 13 Dec 2023 | 366.60 | 368.90 | 366.60 | 368.90 | 368.90 | 1 |
| 12 Dec 2023 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - |
| 11 Dec 2023 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | - |
| 08 Dec 2023 | 370.20 | 370.20 | 370.20 | 370.20 | 370.20 | 12 |
| 07 Dec 2023 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 06 Dec 2023 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | - |
| 05 Dec 2023 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | - |
| 04 Dec 2023 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
| *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.