Canada Markets closed

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

CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
364.20+0.60 (+0.17%)
As of 2:19PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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. 21, 2021------
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. 14, 2021------
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. 06, 2021------
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. 30, 2021------
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. 23, 2021------
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. 16, 2021------
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. 09, 2021------
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
Oct. 02, 2021------
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. 25, 2021------
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. 18, 2021------
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. 11, 2021------
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. 04, 2021------
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. 28, 2021------
Aug. 26, 2021356.20356.50352.40354.20354.2025,272
Aug. 25, 2021352.20357.60350.70356.50356.5030,712
Aug. 24, 2021354.80355.40351.80352.30352.3025,258
Aug. 23, 2021348.10356.80347.10354.90354.9025,451
Aug. 22, 2021352.70354.60346.60346.60346.6021,131
Aug. 21, 2021------
Aug. 19, 2021351.50353.70348.70353.30353.3014,047
Aug. 18, 2021357.60357.60349.80351.50351.5021,013
Aug. 17, 2021359.50360.90356.20357.60357.6015,012
Aug. 16, 2021360.90364.20358.60360.10360.1014,563
Aug. 15, 2021357.80361.10355.40359.40359.409,340
Aug. 14, 2021------
Aug. 12, 2021358.10358.10358.10358.10358.1014,199
Aug. 11, 2021355.20355.40354.00355.40355.4014
Aug. 10, 2021360.70360.70354.00355.40355.4048
Aug. 09, 2021362.50363.40359.20360.30360.3043
Aug. 08, 2021361.40364.70359.60359.60359.6085
Aug. 07, 2021------
Aug. 05, 2021357.70359.20357.70358.80358.80292
Aug. 04, 2021354.00357.80353.60356.90356.90140
Aug. 03, 2021351.10354.50350.00353.10353.10255
Aug. 02, 2021356.00356.00347.60347.80347.80565
Aug. 01, 2021352.00359.00349.00357.20357.201,648
Jul. 31, 2021------
Jul. 29, 2021357.90359.30352.00352.60352.602,568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...