Soybean Meal Futures,Dec-2025 (ZMZ25.CBT)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
As of 01:57PM 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 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
| May 09, 2024 | 369.20 | 369.20 | 369.20 | 369.20 | 369.20 | - |
| May 08, 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | 4 |
| May 07, 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 30 |
| May 06, 2024 | 370.00 | 374.00 | 369.80 | 373.00 | 373.00 | 33 |
| May 03, 2024 | 363.40 | 368.00 | 363.40 | 367.40 | 367.40 | 6 |
| May 02, 2024 | 354.90 | 363.50 | 354.90 | 362.70 | 362.70 | 359 |
| May 01, 2024 | 351.00 | 354.50 | 351.00 | 353.90 | 353.90 | 21 |
| Apr 30, 2024 | 358.40 | 358.40 | 353.10 | 354.40 | 354.40 | 31 |
| Apr 29, 2024 | 348.40 | 357.00 | 348.40 | 356.50 | 356.50 | 6 |
| Apr 26, 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 1 |
| Apr 25, 2024 | 348.00 | 350.90 | 348.00 | 350.90 | 350.90 | 13 |
| Apr 24, 2024 | 350.00 | 351.10 | 350.00 | 351.10 | 351.10 | 2 |
| Apr 23, 2024 | 348.50 | 348.90 | 348.50 | 348.90 | 348.90 | 6 |
| Apr 22, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | 8 |
| Apr 19, 2024 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | - |
| Apr 18, 2024 | 342.70 | 342.70 | 342.30 | 342.30 | 342.30 | 5 |
| Apr 17, 2024 | 343.10 | 344.80 | 343.10 | 344.80 | 344.80 | 10 |
| Apr 16, 2024 | 345.00 | 345.00 | 342.90 | 343.00 | 343.00 | 14 |
| Apr 15, 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | - |
| Apr 12, 2024 | 346.10 | 348.30 | 346.00 | 348.30 | 348.30 | 4 |
| Apr 11, 2024 | 344.00 | 344.40 | 344.00 | 344.20 | 344.20 | 2 |
| Apr 10, 2024 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | 4 |
| Apr 09, 2024 | 344.80 | 345.10 | 344.80 | 345.10 | 345.10 | 1 |
| Apr 08, 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
| Apr 05, 2024 | 342.30 | 342.40 | 342.30 | 342.40 | 342.40 | 59 |
| Apr 04, 2024 | 343.00 | 346.20 | 342.60 | 346.20 | 346.20 | 25 |
| Apr 03, 2024 | 343.80 | 343.80 | 343.40 | 343.40 | 343.40 | 33 |
| Apr 02, 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | 13 |
| Apr 01, 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 20 |
| Mar 28, 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 85 |
| Mar 27, 2024 | 346.10 | 347.30 | 345.10 | 345.10 | 345.10 | 295 |
| Mar 26, 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | 16 |
| Mar 25, 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | 2 |
| Mar 22, 2024 | 348.80 | 348.80 | 347.60 | 347.60 | 347.60 | 14 |
| Mar 21, 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | - |
| Mar 20, 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 350.20 | 14 |
| Mar 19, 2024 | 344.00 | 346.90 | 344.00 | 346.90 | 346.90 | 12 |
| Mar 18, 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - |
| Mar 15, 2024 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | 1 |
| Mar 14, 2024 | 350.60 | 351.50 | 346.70 | 346.70 | 346.70 | 13 |
| Mar 13, 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| Mar 12, 2024 | 348.30 | 348.30 | 348.20 | 348.30 | 348.30 | 2 |
| Mar 11, 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
| Mar 08, 2024 | 349.50 | 351.00 | 349.50 | 351.00 | 351.00 | 7 |
| Mar 07, 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | 3 |
| Mar 06, 2024 | 342.20 | 342.80 | 341.80 | 342.80 | 342.80 | 27 |
| Mar 05, 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| Mar 04, 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | 1 |
| Mar 01, 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | 4 |
| Feb 29, 2024 | 341.50 | 343.10 | 340.90 | 340.90 | 340.90 | 39 |
| Feb 28, 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 4 |
| Feb 27, 2024 | 339.20 | 339.40 | 339.20 | 339.40 | 339.40 | 13 |
| Feb 26, 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | 11 |
| Feb 23, 2024 | 341.50 | 341.50 | 341.30 | 341.30 | 341.30 | 3 |
| Feb 22, 2024 | 344.00 | 344.00 | 339.90 | 341.20 | 341.20 | 10 |
| Feb 21, 2024 | 344.10 | 344.10 | 342.70 | 342.70 | 342.70 | 69 |
| Feb 20, 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | 24 |
| Feb 16, 2024 | 338.30 | 344.00 | 338.30 | 342.70 | 342.70 | 46 |
| Feb 15, 2024 | 340.30 | 341.00 | 337.20 | 337.20 | 337.20 | 28 |
| Feb 14, 2024 | 340.00 | 343.00 | 340.00 | 340.40 | 340.40 | 79 |
| Feb 13, 2024 | 342.00 | 342.00 | 340.20 | 340.20 | 340.20 | 24 |
| Feb 12, 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| Feb 09, 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | - |
| Feb 08, 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| Feb 07, 2024 | 346.30 | 346.30 | 343.40 | 343.40 | 343.40 | 1 |
| Feb 06, 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
| Feb 05, 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
| Feb 02, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Feb 01, 2024 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | - |
| Jan 31, 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
| Jan 30, 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
| Jan 29, 2024 | 351.20 | 351.20 | 349.40 | 349.40 | 349.40 | 3 |
| Jan 26, 2024 | 347.10 | 347.10 | 345.70 | 345.70 | 345.70 | 4 |
| Jan 25, 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
| Jan 24, 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| Jan 23, 2024 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | - |
| Jan 22, 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | - |
| Jan 19, 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
| Jan 18, 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
| Jan 17, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| Jan 16, 2024 | 353.00 | 354.30 | 353.00 | 354.30 | 354.30 | 4 |
| Jan 12, 2024 | 351.40 | 351.40 | 350.00 | 351.40 | 351.40 | 10 |
| Jan 11, 2024 | 353.00 | 353.00 | 350.50 | 350.50 | 350.50 | 4 |
| Jan 10, 2024 | 356.70 | 356.70 | 352.00 | 352.00 | 352.00 | 3 |
| Jan 09, 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| Jan 08, 2024 | 359.90 | 359.90 | 355.40 | 355.40 | 355.40 | 2 |
| Jan 05, 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| Jan 04, 2024 | 360.60 | 360.60 | 360.60 | 360.60 | 360.60 | 5 |
| Jan 03, 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 3 |
| Jan 02, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Dec 29, 2023 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - |
| Dec 28, 2023 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | - |
| Dec 27, 2023 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - |
| Dec 26, 2023 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | - |
| Dec 22, 2023 | 367.00 | 371.00 | 367.00 | 371.00 | 371.00 | 15 |
| Dec 21, 2023 | 367.00 | 367.00 | 366.70 | 366.70 | 366.70 | 3 |
| Dec 20, 2023 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | - |
| Dec 19, 2023 | 367.80 | 367.80 | 367.80 | 367.80 | 367.80 | 3 |
| Dec 18, 2023 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| *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.