Canada markets closed

Soybean Meal Futures,Mar-2022 (ZM=F)

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
406.20+0.60 (+0.15%)
As of 02:19PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 2022408.60412.50403.80406.20406.2045,800
Jan. 14, 2022445.00445.00445.00445.00445.0019
Jan. 13, 2022425.40425.40423.70423.70423.7019
Jan. 12, 2022425.10431.00420.80431.00431.00122
Jan. 11, 2022426.10429.30423.00427.30427.30208
Jan. 10, 2022432.00432.00426.50427.60427.60160
Jan. 07, 2022418.90439.00417.50433.50433.50162
Jan. 06, 2022420.00422.70415.70420.40420.40251
Jan. 05, 2022427.60428.70422.50424.10424.10342
Jan. 04, 2022424.00428.60421.10427.60427.601,023
Jan. 03, 2022417.80428.50416.70423.90423.90587
Dec. 31, 2021414.60419.50411.50411.70411.701,195
Dec. 30, 2021415.50416.80410.60413.60413.608,722
Dec. 29, 2021416.40419.40409.00415.40415.4020,265
Dec. 28, 2021415.10422.30413.60415.90415.9024,332
Dec. 27, 2021407.30415.80406.10414.80414.8029,455
Dec. 23, 2021402.80407.80401.60406.10406.1033,224
Dec. 22, 2021393.30404.10392.10402.80402.8034,807
Dec. 21, 2021386.20396.00384.30394.00394.0039,456
Dec. 20, 2021379.50387.40379.00386.20386.2029,815
Dec. 17, 2021373.00380.10372.00379.50379.5032,684
Dec. 16, 2021372.20375.90370.80372.30372.3034,328
Dec. 15, 2021377.10384.00371.60372.20372.2044,550
Dec. 14, 2021404.50404.50404.50404.50404.5065,033
Dec. 13, 2021385.00390.60384.00384.00384.00287
Dec. 10, 2021368.80380.40368.80377.90377.90376
Dec. 09, 2021364.60370.00364.40368.80368.80124
Dec. 08, 2021358.90366.50357.80365.60365.60260
Dec. 07, 2021358.90359.50356.00358.90358.90888
Dec. 06, 2021363.50363.50359.00359.70359.70488
Dec. 03, 2021361.00369.00360.30367.70367.701,340
Dec. 02, 2021356.50359.90356.30358.00358.00836
Dec. 01, 2021350.00359.60346.30356.50356.501,359
Nov. 30, 2021348.80350.20344.20348.80348.803,855
Nov. 29, 2021357.60362.90346.80347.70347.7029,244
Nov. 26, 2021356.30356.90352.40356.20356.2030,952
Nov. 25, 2021------
Nov. 24, 2021362.70364.00355.90357.60357.6044,935
Nov. 23, 2021370.00370.90361.60362.20362.2047,851
Nov. 22, 2021372.80377.80369.60370.00370.0034,801
Nov. 19, 2021371.10374.90368.80371.80371.8038,673
Nov. 18, 2021374.80379.60370.20370.40370.4042,762
Nov. 17, 2021368.00382.00367.50374.70374.7052,601
Nov. 16, 2021371.60375.20366.70367.50367.5044,903
Nov. 15, 2021361.00376.50358.90371.70371.7072,306
Nov. 12, 2021344.50366.00344.40362.10362.1076,590
Nov. 11, 2021342.40345.80341.70344.50344.5046,714
Nov. 10, 2021342.60344.00340.40342.40342.4050,998
Nov. 09, 2021332.00346.60331.30342.50342.5082,807
Nov. 08, 2021332.20334.20330.00331.80331.8040,985
Nov. 04, 2021335.70338.30331.50332.70332.7043,919
Nov. 03, 2021340.90341.00333.30335.80335.8053,270
Nov. 02, 2021337.00341.30335.90340.80340.8057,145
Nov. 01, 2021329.10337.50328.80337.20337.2057,105
Oct. 31, 2021332.60334.00328.60329.10329.1048,848
Oct. 28, 2021330.90334.20329.10332.60332.6040,762
Oct. 27, 2021331.00334.40328.50330.90330.9045,148
Oct. 26, 2021326.90334.60324.50330.90330.9059,069
Oct. 25, 2021327.00329.40323.00326.90326.9047,805
Oct. 24, 2021325.90331.70325.10327.20327.2049,270
Oct. 21, 2021323.70327.80323.00327.40327.4048,832
Oct. 20, 2021327.70329.20321.70324.00324.0062,769
Oct. 19, 2021322.70329.40321.70328.40328.4061,743
Oct. 18, 2021317.90326.50317.00322.60322.6062,844
Oct. 17, 2021317.10319.40313.90317.90317.9049,407
Oct. 14, 2021314.10319.90313.60316.60316.6056,180
Oct. 13, 2021317.10317.10317.10317.10317.1055,132
Oct. 12, 2021309.60313.40309.60313.40313.4082
Oct. 11, 2021316.00316.80308.80312.90312.90174
Oct. 10, 2021317.90318.30316.00316.20316.2064
Oct. 07, 2021318.90320.40317.50317.50317.50169
Oct. 06, 2021321.60322.00318.80318.80318.80368
Oct. 05, 2021320.20323.00320.20321.60321.60240
Oct. 04, 2021322.10322.10319.60320.20320.20464
Oct. 03, 2021325.50325.50321.80322.10322.10790
Sep. 30, 2021326.90328.00324.60325.00325.00745
Sep. 29, 2021337.90338.20325.80326.20326.204,179
Sep. 28, 2021337.50339.50336.50338.10338.1014,709
Sep. 27, 2021337.10338.40335.20337.30337.3023,429
Sep. 26, 2021335.80341.00335.80337.30337.3023,171
Sep. 23, 2021336.60337.50334.80336.10336.1019,397
Sep. 22, 2021338.00338.80335.10336.60336.6019,624
Sep. 21, 2021338.30340.00336.30337.90337.9017,644
Sep. 20, 2021336.20339.60335.30337.90337.9013,706
Sep. 19, 2021338.60338.80335.00336.10336.1011,215
Sep. 16, 2021340.20340.80337.30338.50338.5011,703
Sep. 15, 2021335.90341.30335.80340.20340.2016,502
Sep. 14, 2021338.00339.70335.40335.90335.9017,165
Sep. 13, 2021343.20343.20341.20341.20341.2015,163
Sep. 12, 2021342.00345.90341.90344.70344.7022
Sep. 09, 2021340.00342.50337.00342.00342.00102
Sep. 08, 2021336.50336.60335.20336.30336.30127
Sep. 07, 2021336.80337.40335.70337.40337.40205
Sep. 06, 2021341.80341.90336.50337.30337.30294
Sep. 02, 2021337.90342.30336.50340.90340.90400
Sep. 01, 2021343.00343.40337.70337.90337.90696
Aug. 31, 2021346.50347.20341.50343.70343.70667
Aug. 30, 2021348.00350.10345.00346.40346.402,482
Aug. 29, 2021353.90357.50346.40347.60347.6018,646
Aug. 26, 2021356.20356.50352.40354.20354.2025,272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...