Soybean Meal Futures,Dec-2024 (ZMZ24.CBT)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
As of 02:19PM 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 10, 2024 | 373.40 | 375.60 | 365.60 | 371.40 | 371.40 | 32,992 |
| May 09, 2024 | 376.10 | 379.50 | 372.60 | 373.20 | 373.20 | 33,557 |
| May 08, 2024 | 379.70 | 382.30 | 374.80 | 375.70 | 375.70 | 29,089 |
| May 07, 2024 | 380.50 | 382.20 | 376.60 | 380.00 | 380.00 | 46,724 |
| May 06, 2024 | 373.00 | 381.80 | 369.40 | 381.20 | 381.20 | 51,816 |
| May 03, 2024 | 365.40 | 374.70 | 365.40 | 373.40 | 373.40 | 48,219 |
| May 02, 2024 | 353.30 | 366.70 | 353.30 | 365.80 | 365.80 | 35,274 |
| May 01, 2024 | 352.00 | 354.30 | 350.40 | 353.60 | 353.60 | 20,787 |
| Apr 30, 2024 | 356.90 | 361.70 | 352.00 | 355.00 | 355.00 | 40,528 |
| Apr 29, 2024 | 349.10 | 358.40 | 347.10 | 357.30 | 357.30 | 24,993 |
| Apr 26, 2024 | 351.30 | 351.80 | 349.00 | 349.90 | 349.90 | 13,861 |
| Apr 25, 2024 | 352.00 | 353.70 | 347.70 | 351.70 | 351.70 | 13,988 |
| Apr 24, 2024 | 348.90 | 353.90 | 348.70 | 352.30 | 352.30 | 17,499 |
| Apr 23, 2024 | 347.90 | 351.70 | 346.50 | 349.20 | 349.20 | 16,100 |
| Apr 22, 2024 | 345.10 | 349.20 | 341.90 | 348.00 | 348.00 | 16,161 |
| Apr 19, 2024 | 340.10 | 347.70 | 340.10 | 346.30 | 346.30 | 11,131 |
| Apr 18, 2024 | 343.80 | 343.80 | 340.10 | 341.20 | 341.20 | 14,378 |
| Apr 17, 2024 | 340.70 | 344.10 | 339.60 | 343.80 | 343.80 | 11,524 |
| Apr 16, 2024 | 343.40 | 345.40 | 340.50 | 340.70 | 340.70 | 11,918 |
| Apr 15, 2024 | 344.00 | 345.70 | 341.30 | 343.40 | 343.40 | 10,527 |
| Apr 12, 2024 | 341.10 | 348.10 | 340.60 | 347.00 | 347.00 | 18,680 |
| Apr 11, 2024 | 338.20 | 342.10 | 337.60 | 341.30 | 341.30 | 13,554 |
| Apr 10, 2024 | 342.10 | 343.10 | 337.80 | 338.40 | 338.40 | 15,692 |
| Apr 09, 2024 | 341.60 | 344.70 | 339.60 | 342.10 | 342.10 | 10,394 |
| Apr 08, 2024 | 340.00 | 344.40 | 338.60 | 342.60 | 342.60 | 10,829 |
| Apr 05, 2024 | 341.80 | 343.60 | 339.20 | 340.00 | 340.00 | 12,487 |
| Apr 04, 2024 | 339.60 | 342.80 | 337.50 | 342.60 | 342.60 | 13,465 |
| Apr 03, 2024 | 338.30 | 340.60 | 335.80 | 339.60 | 339.60 | 15,298 |
| Apr 02, 2024 | 343.30 | 343.80 | 337.70 | 338.50 | 338.50 | 13,946 |
| Apr 01, 2024 | 347.30 | 347.50 | 341.60 | 343.40 | 343.40 | 8,122 |
| Mar 28, 2024 | 346.60 | 348.40 | 340.40 | 346.30 | 346.30 | 15,191 |
| Mar 27, 2024 | 347.50 | 348.60 | 345.90 | 346.60 | 346.60 | 7,603 |
| Mar 26, 2024 | 349.60 | 349.70 | 347.00 | 348.10 | 348.10 | 7,462 |
| Mar 25, 2024 | 348.40 | 351.40 | 346.80 | 350.00 | 350.00 | 9,246 |
| Mar 22, 2024 | 352.60 | 352.90 | 347.20 | 349.30 | 349.30 | 8,639 |
| Mar 21, 2024 | 350.40 | 354.50 | 348.10 | 352.90 | 352.90 | 14,714 |
| Mar 20, 2024 | 344.80 | 351.00 | 344.10 | 350.90 | 350.90 | 13,449 |
| Mar 19, 2024 | 342.20 | 345.00 | 340.40 | 344.40 | 344.40 | 9,412 |
| Mar 18, 2024 | 343.70 | 345.90 | 341.60 | 342.30 | 342.30 | 9,866 |
| Mar 15, 2024 | 346.00 | 347.20 | 342.30 | 343.70 | 343.70 | 8,539 |
| Mar 14, 2024 | 344.90 | 350.10 | 343.50 | 346.00 | 346.00 | 12,838 |
| Mar 13, 2024 | 346.70 | 346.80 | 341.30 | 344.60 | 344.60 | 13,106 |
| Mar 12, 2024 | 344.50 | 348.00 | 343.30 | 347.20 | 347.20 | 11,620 |
| Mar 11, 2024 | 348.40 | 348.90 | 343.40 | 344.90 | 344.90 | 7,819 |
| Mar 08, 2024 | 339.50 | 348.30 | 338.40 | 348.20 | 348.20 | 13,424 |
| Mar 07, 2024 | 337.00 | 340.80 | 336.80 | 339.30 | 339.30 | 12,015 |
| Mar 06, 2024 | 338.50 | 339.20 | 334.60 | 337.30 | 337.30 | 9,273 |
| Mar 05, 2024 | 340.70 | 341.10 | 337.90 | 338.20 | 338.20 | 6,905 |
| Mar 04, 2024 | 340.90 | 343.40 | 339.60 | 340.60 | 340.60 | 7,144 |
| Mar 01, 2024 | 336.40 | 342.30 | 336.10 | 340.00 | 340.00 | 8,792 |
| Feb 29, 2024 | 336.50 | 339.50 | 333.90 | 337.30 | 337.30 | 9,660 |
| Feb 28, 2024 | 335.40 | 338.30 | 333.90 | 337.00 | 337.00 | 7,236 |
| Feb 27, 2024 | 338.00 | 341.20 | 333.30 | 334.20 | 334.20 | 7,726 |
| Feb 26, 2024 | 340.70 | 341.40 | 334.60 | 336.50 | 336.50 | 8,508 |
| Feb 23, 2024 | 339.20 | 340.30 | 336.70 | 337.60 | 337.60 | 11,073 |
| Feb 22, 2024 | 341.40 | 342.80 | 337.90 | 338.70 | 338.70 | 8,103 |
| Feb 21, 2024 | 345.60 | 345.60 | 340.90 | 341.60 | 341.60 | 6,064 |
| Feb 20, 2024 | 343.10 | 347.80 | 342.40 | 345.60 | 345.60 | 4,033 |
| Feb 16, 2024 | 337.80 | 343.10 | 336.90 | 342.60 | 342.60 | 6,304 |
| Feb 15, 2024 | 341.90 | 343.10 | 338.10 | 338.40 | 338.40 | 6,605 |
| Feb 14, 2024 | 345.10 | 346.10 | 341.90 | 342.30 | 342.30 | 5,731 |
| Feb 13, 2024 | 347.30 | 347.30 | 343.80 | 345.20 | 345.20 | 7,255 |
| Feb 12, 2024 | 345.30 | 350.50 | 345.30 | 347.80 | 347.80 | 6,168 |
| Feb 09, 2024 | 346.90 | 347.50 | 342.90 | 344.90 | 344.90 | 9,605 |
| Feb 08, 2024 | 349.50 | 351.00 | 344.20 | 346.60 | 346.60 | 11,864 |
| Feb 07, 2024 | 353.80 | 353.90 | 348.10 | 349.40 | 349.40 | 10,151 |
| Feb 06, 2024 | 352.40 | 356.20 | 352.40 | 353.80 | 353.80 | 5,939 |
| Feb 05, 2024 | 354.50 | 356.10 | 351.50 | 355.60 | 355.60 | 6,854 |
| Feb 02, 2024 | 358.40 | 361.10 | 354.20 | 354.60 | 354.60 | 7,057 |
| Feb 01, 2024 | 361.90 | 363.10 | 357.30 | 358.50 | 358.50 | 6,544 |
| Jan 31, 2024 | 360.70 | 364.10 | 356.90 | 362.60 | 362.60 | 8,459 |
| Jan 30, 2024 | 355.00 | 362.00 | 353.00 | 360.80 | 360.80 | 5,778 |
| Jan 29, 2024 | 353.40 | 358.80 | 350.80 | 355.60 | 355.60 | 7,420 |
| Jan 26, 2024 | 359.10 | 360.80 | 352.60 | 353.60 | 353.60 | 5,310 |
| Jan 25, 2024 | 363.10 | 365.60 | 358.30 | 359.50 | 359.50 | 5,892 |
| Jan 24, 2024 | 360.80 | 364.60 | 359.90 | 363.60 | 363.60 | 5,829 |
| Jan 23, 2024 | 357.80 | 360.80 | 357.20 | 360.60 | 360.60 | 5,371 |
| Jan 22, 2024 | 358.30 | 359.00 | 354.70 | 357.70 | 357.70 | 7,845 |
| Jan 19, 2024 | 357.40 | 361.80 | 356.80 | 357.80 | 357.80 | 6,528 |
| Jan 18, 2024 | 356.50 | 357.70 | 354.90 | 357.20 | 357.20 | 6,043 |
| Jan 17, 2024 | 364.70 | 365.00 | 355.40 | 356.00 | 356.00 | 6,090 |
| Jan 16, 2024 | 359.60 | 364.20 | 359.10 | 363.70 | 363.70 | 7,389 |
| Jan 12, 2024 | 360.30 | 361.70 | 353.10 | 359.40 | 359.40 | 11,154 |
| Jan 11, 2024 | 363.00 | 365.00 | 360.00 | 360.50 | 360.50 | 5,463 |
| Jan 10, 2024 | 365.70 | 366.20 | 362.00 | 362.50 | 362.50 | 4,649 |
| Jan 09, 2024 | 366.10 | 367.10 | 362.70 | 365.50 | 365.50 | 6,383 |
| Jan 08, 2024 | 368.00 | 368.90 | 364.50 | 366.10 | 366.10 | 5,766 |
| Jan 05, 2024 | 370.90 | 371.70 | 367.80 | 368.30 | 368.30 | 7,591 |
| Jan 04, 2024 | 373.10 | 374.40 | 370.70 | 371.50 | 371.50 | 6,839 |
| Jan 03, 2024 | 372.20 | 375.70 | 370.90 | 373.40 | 373.40 | 4,621 |
| Jan 02, 2024 | 377.80 | 377.80 | 370.80 | 372.80 | 372.80 | 5,794 |
| Dec 29, 2023 | 383.90 | 384.90 | 377.60 | 378.30 | 378.30 | 4,394 |
| Dec 28, 2023 | 385.30 | 387.10 | 382.00 | 383.10 | 383.10 | 3,589 |
| Dec 27, 2023 | 385.00 | 385.80 | 382.40 | 385.10 | 385.10 | 3,379 |
| Dec 26, 2023 | 380.00 | 386.00 | 378.20 | 385.30 | 385.30 | 2,416 |
| Dec 22, 2023 | 377.90 | 381.50 | 376.60 | 381.30 | 381.30 | 2,840 |
| Dec 21, 2023 | 378.00 | 379.80 | 375.50 | 377.90 | 377.90 | 3,728 |
| Dec 20, 2023 | 380.10 | 381.40 | 376.80 | 378.30 | 378.30 | 4,230 |
| Dec 19, 2023 | 384.50 | 385.30 | 379.80 | 380.10 | 380.10 | 2,823 |
| Dec 18, 2023 | 382.00 | 386.10 | 380.00 | 385.80 | 385.80 | 3,739 |
| *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.