Soybean Meal Futures,Dec-2024 (ZMZ24.CBT)
CBOT - CBOT Delayed price. Currency in USD
Add to watchlist
As of 08:44AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 369.10 | 370.50 | 367.30 | 368.20 | 368.20 | 2,173 |
| 21 May 2024 | 369.20 | 369.50 | 365.90 | 368.60 | 368.60 | 27,482 |
| 20 May 2024 | 365.50 | 369.90 | 364.50 | 369.20 | 369.20 | 27,482 |
| 17 May 2024 | 367.10 | 370.70 | 365.30 | 366.30 | 366.30 | 21,720 |
| 16 May 2024 | 371.10 | 371.70 | 365.80 | 366.60 | 366.60 | 20,602 |
| 15 May 2024 | 372.70 | 378.60 | 370.20 | 371.00 | 371.00 | 31,184 |
| 14 May 2024 | 368.50 | 374.30 | 367.30 | 373.10 | 373.10 | 28,888 |
| 13 May 2024 | 371.30 | 372.20 | 366.80 | 368.50 | 368.50 | 27,995 |
| 10 May 2024 | 373.40 | 375.60 | 365.60 | 371.20 | 371.20 | 34,380 |
| 09 May 2024 | 376.10 | 379.50 | 372.60 | 373.20 | 373.20 | 33,557 |
| 08 May 2024 | 379.70 | 382.30 | 374.80 | 375.70 | 375.70 | 29,089 |
| 07 May 2024 | 380.50 | 382.20 | 376.60 | 380.00 | 380.00 | 46,724 |
| 06 May 2024 | 373.00 | 381.80 | 369.40 | 381.20 | 381.20 | 51,816 |
| 03 May 2024 | 365.40 | 374.70 | 365.40 | 373.40 | 373.40 | 48,219 |
| 02 May 2024 | 353.30 | 366.70 | 353.30 | 365.80 | 365.80 | 35,274 |
| 01 May 2024 | 352.00 | 354.30 | 350.40 | 353.60 | 353.60 | 20,787 |
| 30 Apr 2024 | 356.90 | 361.70 | 352.00 | 355.00 | 355.00 | 40,528 |
| 29 Apr 2024 | 349.10 | 358.40 | 347.10 | 357.30 | 357.30 | 24,993 |
| 26 Apr 2024 | 351.30 | 351.80 | 349.00 | 349.90 | 349.90 | 13,861 |
| 25 Apr 2024 | 352.00 | 353.70 | 347.70 | 351.70 | 351.70 | 13,988 |
| 24 Apr 2024 | 348.90 | 353.90 | 348.70 | 352.30 | 352.30 | 17,499 |
| 23 Apr 2024 | 347.90 | 351.70 | 346.50 | 349.20 | 349.20 | 16,100 |
| 22 Apr 2024 | 345.10 | 349.20 | 341.90 | 348.00 | 348.00 | 16,161 |
| 19 Apr 2024 | 340.10 | 347.70 | 340.10 | 346.30 | 346.30 | 11,131 |
| 18 Apr 2024 | 343.80 | 343.80 | 340.10 | 341.20 | 341.20 | 14,378 |
| 17 Apr 2024 | 340.70 | 344.10 | 339.60 | 343.80 | 343.80 | 11,524 |
| 16 Apr 2024 | 343.40 | 345.40 | 340.50 | 340.70 | 340.70 | 11,918 |
| 15 Apr 2024 | 344.00 | 345.70 | 341.30 | 343.40 | 343.40 | 10,527 |
| 12 Apr 2024 | 341.10 | 348.10 | 340.60 | 347.00 | 347.00 | 18,680 |
| 11 Apr 2024 | 338.20 | 342.10 | 337.60 | 341.30 | 341.30 | 13,554 |
| 10 Apr 2024 | 342.10 | 343.10 | 337.80 | 338.40 | 338.40 | 15,692 |
| 09 Apr 2024 | 341.60 | 344.70 | 339.60 | 342.10 | 342.10 | 10,394 |
| 08 Apr 2024 | 340.00 | 344.40 | 338.60 | 342.60 | 342.60 | 10,829 |
| 05 Apr 2024 | 341.80 | 343.60 | 339.20 | 340.00 | 340.00 | 12,487 |
| 04 Apr 2024 | 339.60 | 342.80 | 337.50 | 342.60 | 342.60 | 13,465 |
| 03 Apr 2024 | 338.30 | 340.60 | 335.80 | 339.60 | 339.60 | 15,298 |
| 02 Apr 2024 | 343.30 | 343.80 | 337.70 | 338.50 | 338.50 | 13,946 |
| 01 Apr 2024 | 347.30 | 347.50 | 341.60 | 343.40 | 343.40 | 8,122 |
| 28 Mar 2024 | 346.60 | 348.40 | 340.40 | 346.30 | 346.30 | 15,191 |
| 27 Mar 2024 | 347.50 | 348.60 | 345.90 | 346.60 | 346.60 | 7,603 |
| 26 Mar 2024 | 349.60 | 349.70 | 347.00 | 348.10 | 348.10 | 7,462 |
| 25 Mar 2024 | 348.40 | 351.40 | 346.80 | 350.00 | 350.00 | 9,246 |
| 22 Mar 2024 | 352.60 | 352.90 | 347.20 | 349.30 | 349.30 | 8,639 |
| 21 Mar 2024 | 350.40 | 354.50 | 348.10 | 352.90 | 352.90 | 14,714 |
| 20 Mar 2024 | 344.80 | 351.00 | 344.10 | 350.90 | 350.90 | 13,449 |
| 19 Mar 2024 | 342.20 | 345.00 | 340.40 | 344.40 | 344.40 | 9,412 |
| 18 Mar 2024 | 343.70 | 345.90 | 341.60 | 342.30 | 342.30 | 9,866 |
| 15 Mar 2024 | 346.00 | 347.20 | 342.30 | 343.70 | 343.70 | 8,539 |
| 14 Mar 2024 | 344.90 | 350.10 | 343.50 | 346.00 | 346.00 | 12,838 |
| 13 Mar 2024 | 346.70 | 346.80 | 341.30 | 344.60 | 344.60 | 13,106 |
| 12 Mar 2024 | 344.50 | 348.00 | 343.30 | 347.20 | 347.20 | 11,620 |
| 11 Mar 2024 | 348.40 | 348.90 | 343.40 | 344.90 | 344.90 | 7,819 |
| 08 Mar 2024 | 339.50 | 348.30 | 338.40 | 348.20 | 348.20 | 13,424 |
| 07 Mar 2024 | 337.00 | 340.80 | 336.80 | 339.30 | 339.30 | 12,015 |
| 06 Mar 2024 | 338.50 | 339.20 | 334.60 | 337.30 | 337.30 | 9,273 |
| 05 Mar 2024 | 340.70 | 341.10 | 337.90 | 338.20 | 338.20 | 6,905 |
| 04 Mar 2024 | 340.90 | 343.40 | 339.60 | 340.60 | 340.60 | 7,144 |
| 01 Mar 2024 | 336.40 | 342.30 | 336.10 | 340.00 | 340.00 | 8,792 |
| 29 Feb 2024 | 336.50 | 339.50 | 333.90 | 337.30 | 337.30 | 9,660 |
| 28 Feb 2024 | 335.40 | 338.30 | 333.90 | 337.00 | 337.00 | 7,236 |
| 27 Feb 2024 | 338.00 | 341.20 | 333.30 | 334.20 | 334.20 | 7,726 |
| 26 Feb 2024 | 340.70 | 341.40 | 334.60 | 336.50 | 336.50 | 8,508 |
| 23 Feb 2024 | 339.20 | 340.30 | 336.70 | 337.60 | 337.60 | 11,073 |
| 22 Feb 2024 | 341.40 | 342.80 | 337.90 | 338.70 | 338.70 | 8,103 |
| 21 Feb 2024 | 345.60 | 345.60 | 340.90 | 341.60 | 341.60 | 6,064 |
| 20 Feb 2024 | 343.10 | 347.80 | 342.40 | 345.60 | 345.60 | 4,033 |
| 16 Feb 2024 | 337.80 | 343.10 | 336.90 | 342.60 | 342.60 | 6,304 |
| 15 Feb 2024 | 341.90 | 343.10 | 338.10 | 338.40 | 338.40 | 6,605 |
| 14 Feb 2024 | 345.10 | 346.10 | 341.90 | 342.30 | 342.30 | 5,731 |
| 13 Feb 2024 | 347.30 | 347.30 | 343.80 | 345.20 | 345.20 | 7,255 |
| 12 Feb 2024 | 345.30 | 350.50 | 345.30 | 347.80 | 347.80 | 6,168 |
| 09 Feb 2024 | 346.90 | 347.50 | 342.90 | 344.90 | 344.90 | 9,605 |
| 08 Feb 2024 | 349.50 | 351.00 | 344.20 | 346.60 | 346.60 | 11,864 |
| 07 Feb 2024 | 353.80 | 353.90 | 348.10 | 349.40 | 349.40 | 10,151 |
| 06 Feb 2024 | 352.40 | 356.20 | 352.40 | 353.80 | 353.80 | 5,939 |
| 05 Feb 2024 | 354.50 | 356.10 | 351.50 | 355.60 | 355.60 | 6,854 |
| 02 Feb 2024 | 358.40 | 361.10 | 354.20 | 354.60 | 354.60 | 7,057 |
| 01 Feb 2024 | 361.90 | 363.10 | 357.30 | 358.50 | 358.50 | 6,544 |
| 31 Jan 2024 | 360.70 | 364.10 | 356.90 | 362.60 | 362.60 | 8,459 |
| 30 Jan 2024 | 355.00 | 362.00 | 353.00 | 360.80 | 360.80 | 5,778 |
| 29 Jan 2024 | 353.40 | 358.80 | 350.80 | 355.60 | 355.60 | 7,420 |
| 26 Jan 2024 | 359.10 | 360.80 | 352.60 | 353.60 | 353.60 | 5,310 |
| 25 Jan 2024 | 363.10 | 365.60 | 358.30 | 359.50 | 359.50 | 5,892 |
| 24 Jan 2024 | 360.80 | 364.60 | 359.90 | 363.60 | 363.60 | 5,829 |
| 23 Jan 2024 | 357.80 | 360.80 | 357.20 | 360.60 | 360.60 | 5,371 |
| 22 Jan 2024 | 358.30 | 359.00 | 354.70 | 357.70 | 357.70 | 7,845 |
| 19 Jan 2024 | 357.40 | 361.80 | 356.80 | 357.80 | 357.80 | 6,528 |
| 18 Jan 2024 | 356.50 | 357.70 | 354.90 | 357.20 | 357.20 | 6,043 |
| 17 Jan 2024 | 364.70 | 365.00 | 355.40 | 356.00 | 356.00 | 6,090 |
| 16 Jan 2024 | 359.60 | 364.20 | 359.10 | 363.70 | 363.70 | 7,389 |
| 12 Jan 2024 | 360.30 | 361.70 | 353.10 | 359.40 | 359.40 | 11,154 |
| 11 Jan 2024 | 363.00 | 365.00 | 360.00 | 360.50 | 360.50 | 5,463 |
| 10 Jan 2024 | 365.70 | 366.20 | 362.00 | 362.50 | 362.50 | 4,649 |
| 09 Jan 2024 | 366.10 | 367.10 | 362.70 | 365.50 | 365.50 | 6,383 |
| 08 Jan 2024 | 368.00 | 368.90 | 364.50 | 366.10 | 366.10 | 5,766 |
| 05 Jan 2024 | 370.90 | 371.70 | 367.80 | 368.30 | 368.30 | 7,591 |
| 04 Jan 2024 | 373.10 | 374.40 | 370.70 | 371.50 | 371.50 | 6,839 |
| 03 Jan 2024 | 372.20 | 375.70 | 370.90 | 373.40 | 373.40 | 4,621 |
| 02 Jan 2024 | 377.80 | 377.80 | 370.80 | 372.80 | 372.80 | 5,794 |
| 29 Dec 2023 | 383.90 | 384.90 | 377.60 | 378.30 | 378.30 | 4,394 |
| *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.