Soybean Meal Futures,Mar-2025 (ZMH25.CBT)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
As of 08:08PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 12, 2024 | 367.30 | 367.50 | 367.30 | 367.50 | 367.50 | 7 |
| May 10, 2024 | 373.20 | 374.50 | 365.40 | 370.30 | 370.30 | 2,829 |
| May 09, 2024 | 375.10 | 378.00 | 371.60 | 372.60 | 372.60 | 2,829 |
| May 08, 2024 | 377.40 | 379.90 | 373.90 | 374.50 | 374.50 | 1,419 |
| May 07, 2024 | 377.40 | 379.70 | 373.90 | 378.20 | 378.20 | 3,489 |
| May 06, 2024 | 370.30 | 378.70 | 367.30 | 378.10 | 378.10 | 7,935 |
| May 03, 2024 | 365.70 | 372.20 | 364.60 | 371.30 | 371.30 | 4,311 |
| May 02, 2024 | 354.80 | 365.80 | 354.70 | 365.00 | 365.00 | 2,982 |
| May 01, 2024 | 351.50 | 354.70 | 351.10 | 354.00 | 354.00 | 1,616 |
| Apr 30, 2024 | 357.60 | 361.20 | 352.40 | 355.30 | 355.30 | 1,480 |
| Apr 29, 2024 | 349.00 | 358.40 | 348.90 | 357.50 | 357.50 | 1,006 |
| Apr 26, 2024 | 350.60 | 351.10 | 349.20 | 350.30 | 350.30 | 941 |
| Apr 25, 2024 | 350.90 | 353.10 | 347.30 | 351.40 | 351.40 | 905 |
| Apr 24, 2024 | 348.60 | 353.10 | 348.60 | 351.70 | 351.70 | 1,244 |
| Apr 23, 2024 | 347.80 | 351.30 | 346.40 | 348.80 | 348.80 | 585 |
| Apr 22, 2024 | 343.00 | 348.60 | 342.10 | 347.60 | 347.60 | 636 |
| Apr 19, 2024 | 340.00 | 347.70 | 340.00 | 346.20 | 346.20 | 886 |
| Apr 18, 2024 | 343.10 | 343.10 | 340.40 | 341.50 | 341.50 | 584 |
| Apr 17, 2024 | 341.50 | 344.20 | 340.50 | 344.20 | 344.20 | 517 |
| Apr 16, 2024 | 345.00 | 345.80 | 341.30 | 341.40 | 341.40 | 998 |
| Apr 15, 2024 | 344.00 | 345.20 | 342.30 | 344.40 | 344.40 | 876 |
| Apr 12, 2024 | 342.40 | 349.00 | 342.40 | 347.50 | 347.50 | 1,377 |
| Apr 11, 2024 | 339.50 | 343.50 | 339.50 | 342.80 | 342.80 | 515 |
| Apr 10, 2024 | 343.60 | 344.30 | 339.70 | 340.10 | 340.10 | 725 |
| Apr 09, 2024 | 342.40 | 345.90 | 341.60 | 343.50 | 343.50 | 454 |
| Apr 08, 2024 | 340.00 | 344.70 | 340.00 | 343.90 | 343.90 | 936 |
| Apr 05, 2024 | 342.30 | 344.70 | 340.50 | 341.20 | 341.20 | 683 |
| Apr 04, 2024 | 341.30 | 344.40 | 339.80 | 344.00 | 344.00 | 858 |
| Apr 03, 2024 | 338.90 | 342.20 | 337.50 | 340.90 | 340.90 | 1,377 |
| Apr 02, 2024 | 342.00 | 343.90 | 339.20 | 340.00 | 340.00 | 836 |
| Apr 01, 2024 | 346.00 | 346.00 | 341.80 | 343.60 | 343.60 | 263 |
| Mar 28, 2024 | 345.00 | 347.60 | 340.50 | 346.40 | 346.40 | 1,043 |
| Mar 27, 2024 | 345.60 | 347.40 | 344.80 | 345.60 | 345.60 | 485 |
| Mar 26, 2024 | 347.90 | 347.90 | 345.60 | 346.40 | 346.40 | 495 |
| Mar 25, 2024 | 347.90 | 349.70 | 346.00 | 348.20 | 348.20 | 1,157 |
| Mar 22, 2024 | 348.90 | 349.10 | 346.50 | 348.20 | 348.20 | 567 |
| Mar 21, 2024 | 349.70 | 353.30 | 348.10 | 351.30 | 351.30 | 1,129 |
| Mar 20, 2024 | 345.40 | 350.00 | 345.20 | 350.00 | 350.00 | 927 |
| Mar 19, 2024 | 342.90 | 345.20 | 342.20 | 345.00 | 345.00 | 310 |
| Mar 18, 2024 | 343.20 | 345.00 | 342.30 | 342.90 | 342.90 | 584 |
| Mar 15, 2024 | 345.80 | 345.80 | 342.40 | 343.60 | 343.60 | 631 |
| Mar 14, 2024 | 344.70 | 348.90 | 343.60 | 345.80 | 345.80 | 809 |
| Mar 13, 2024 | 346.20 | 346.20 | 341.70 | 344.50 | 344.50 | 772 |
| Mar 12, 2024 | 346.60 | 348.00 | 344.30 | 347.50 | 347.50 | 681 |
| Mar 11, 2024 | 348.70 | 348.70 | 344.50 | 345.90 | 345.90 | 219 |
| Mar 08, 2024 | 340.40 | 349.40 | 340.00 | 349.40 | 349.40 | 456 |
| Mar 07, 2024 | 339.40 | 342.20 | 338.80 | 340.50 | 340.50 | 315 |
| Mar 06, 2024 | 340.20 | 340.20 | 336.80 | 339.30 | 339.30 | 676 |
| Mar 05, 2024 | 340.70 | 341.70 | 339.50 | 339.70 | 339.70 | 187 |
| Mar 04, 2024 | 342.30 | 344.10 | 341.30 | 341.90 | 341.90 | 311 |
| Mar 01, 2024 | 337.50 | 344.60 | 337.50 | 341.20 | 341.20 | 526 |
| Feb 29, 2024 | 336.40 | 340.70 | 335.80 | 338.30 | 338.30 | 760 |
| Feb 28, 2024 | 337.20 | 339.70 | 336.30 | 338.70 | 338.70 | 604 |
| Feb 27, 2024 | 341.30 | 345.30 | 336.00 | 336.30 | 336.30 | 354 |
| Feb 26, 2024 | 341.70 | 345.70 | 337.10 | 338.80 | 338.80 | 442 |
| Feb 23, 2024 | 340.50 | 340.80 | 338.40 | 339.70 | 339.70 | 619 |
| Feb 22, 2024 | 342.00 | 342.00 | 339.10 | 339.90 | 339.90 | 581 |
| Feb 21, 2024 | 343.10 | 343.50 | 341.70 | 342.00 | 342.00 | 134 |
| Feb 20, 2024 | 342.80 | 347.20 | 342.80 | 345.90 | 345.90 | 360 |
| Feb 16, 2024 | 338.50 | 342.80 | 338.40 | 342.80 | 342.80 | 297 |
| Feb 15, 2024 | 341.00 | 343.10 | 338.10 | 338.50 | 338.50 | 795 |
| Feb 14, 2024 | 344.10 | 344.30 | 341.50 | 341.90 | 341.90 | 384 |
| Feb 13, 2024 | 344.40 | 344.40 | 342.90 | 344.10 | 344.10 | 186 |
| Feb 12, 2024 | 347.10 | 349.00 | 346.80 | 346.80 | 346.80 | 251 |
| Feb 09, 2024 | 344.40 | 345.30 | 343.20 | 344.20 | 344.20 | 515 |
| Feb 08, 2024 | 349.20 | 350.00 | 344.10 | 346.20 | 346.20 | 263 |
| Feb 07, 2024 | 351.00 | 351.00 | 348.00 | 348.90 | 348.90 | 361 |
| Feb 06, 2024 | 355.30 | 355.30 | 351.50 | 353.30 | 353.30 | 215 |
| Feb 05, 2024 | 354.00 | 355.60 | 350.90 | 355.30 | 355.30 | 364 |
| Feb 02, 2024 | 360.10 | 360.10 | 354.50 | 354.60 | 354.60 | 342 |
| Feb 01, 2024 | 361.50 | 361.50 | 357.00 | 358.10 | 358.10 | 214 |
| Jan 31, 2024 | 359.80 | 361.40 | 356.00 | 361.40 | 361.40 | 42 |
| Jan 30, 2024 | 355.00 | 359.80 | 354.90 | 359.80 | 359.80 | 80 |
| Jan 29, 2024 | 353.40 | 357.30 | 350.00 | 355.20 | 355.20 | 245 |
| Jan 26, 2024 | 357.00 | 357.00 | 352.50 | 352.60 | 352.60 | 54 |
| Jan 25, 2024 | 362.40 | 362.40 | 357.70 | 358.20 | 358.20 | 186 |
| Jan 24, 2024 | 358.60 | 362.30 | 358.60 | 362.20 | 362.20 | 124 |
| Jan 23, 2024 | 357.40 | 359.30 | 357.20 | 359.00 | 359.00 | 97 |
| Jan 22, 2024 | 357.90 | 357.90 | 353.50 | 356.20 | 356.20 | 471 |
| Jan 19, 2024 | 357.50 | 359.60 | 356.50 | 356.50 | 356.50 | 208 |
| Jan 18, 2024 | 355.80 | 356.10 | 354.10 | 355.80 | 355.80 | 36 |
| Jan 17, 2024 | 359.20 | 359.20 | 354.20 | 354.90 | 354.90 | 159 |
| Jan 16, 2024 | 359.20 | 362.00 | 358.00 | 362.00 | 362.00 | 79 |
| Jan 12, 2024 | 357.30 | 358.20 | 351.70 | 358.20 | 358.20 | 501 |
| Jan 11, 2024 | 362.80 | 362.80 | 358.60 | 358.90 | 358.90 | 84 |
| Jan 10, 2024 | 364.50 | 364.50 | 360.60 | 360.90 | 360.90 | 305 |
| Jan 09, 2024 | 362.30 | 363.40 | 358.50 | 363.20 | 363.20 | 270 |
| Jan 08, 2024 | 364.80 | 364.80 | 362.90 | 363.80 | 363.80 | 87 |
| Jan 05, 2024 | 367.00 | 367.00 | 365.90 | 365.90 | 365.90 | 108 |
| Jan 04, 2024 | 371.60 | 371.80 | 368.50 | 369.20 | 369.20 | 195 |
| Jan 03, 2024 | 369.50 | 370.60 | 369.40 | 370.60 | 370.60 | 11 |
| Jan 02, 2024 | 371.80 | 371.80 | 369.20 | 370.40 | 370.40 | 22 |
| Dec 29, 2023 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | 17 |
| Dec 28, 2023 | 382.50 | 382.50 | 380.60 | 380.60 | 380.60 | 8 |
| Dec 27, 2023 | 382.30 | 382.50 | 380.50 | 382.50 | 382.50 | 23 |
| Dec 26, 2023 | 380.60 | 382.90 | 376.20 | 382.90 | 382.90 | 12 |
| Dec 22, 2023 | 374.90 | 379.00 | 374.20 | 379.00 | 379.00 | 275 |
| Dec 21, 2023 | 373.00 | 375.70 | 373.00 | 374.90 | 374.90 | 20 |
| Dec 20, 2023 | 375.30 | 376.20 | 374.50 | 375.40 | 375.40 | 72 |
| Dec 19, 2023 | 378.10 | 378.10 | 376.90 | 376.90 | 376.90 | 4 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.