Soybean Meal Futures,Dec-2026 (ZMZ26.CBT)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
| May 10, 2024 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | - |
| May 09, 2024 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | - |
| May 08, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 2 |
| May 07, 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | - |
| May 06, 2024 | 363.60 | 363.60 | 363.60 | 363.60 | 363.60 | - |
| May 03, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| May 02, 2024 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | - |
| May 01, 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | - |
| Apr 30, 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | - |
| Apr 29, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| Apr 26, 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
| Apr 25, 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 342.30 | - |
| Apr 24, 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 341.90 | - |
| Apr 23, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| Apr 22, 2024 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | - |
| Apr 19, 2024 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | - |
| Apr 18, 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 334.80 | - |
| Apr 17, 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
| Apr 16, 2024 | 335.70 | 335.70 | 335.70 | 335.70 | 335.70 | - |
| Apr 15, 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
| Apr 12, 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
| Apr 11, 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| Apr 10, 2024 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | - |
| Apr 09, 2024 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
| Apr 08, 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | - |
| Apr 05, 2024 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | - |
| Apr 04, 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
| Apr 03, 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - |
| Apr 02, 2024 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| Apr 01, 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | - |
| Mar 28, 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
| Mar 27, 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | - |
| Mar 26, 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| Mar 25, 2024 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | - |
| Mar 22, 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
| Mar 21, 2024 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | - |
| Mar 20, 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | - |
| Mar 19, 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
| Mar 18, 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
| Mar 15, 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
| Mar 14, 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| Mar 13, 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | - |
| Mar 12, 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
| Mar 11, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| Mar 08, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| Mar 07, 2024 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
| Mar 06, 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | - |
| Mar 05, 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 337.80 | - |
| Mar 04, 2024 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | - |
| Mar 01, 2024 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | - |
| Feb 29, 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| Feb 28, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Feb 27, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| Feb 26, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Feb 23, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| Feb 22, 2024 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| Feb 21, 2024 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | - |
| Feb 20, 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| Feb 16, 2024 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | - |
| Feb 15, 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
| Feb 14, 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
| Feb 13, 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
| Feb 12, 2024 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | - |
| Feb 09, 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| Feb 08, 2024 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | - |
| Feb 07, 2024 | 334.20 | 334.20 | 334.20 | 334.20 | 334.20 | - |
| Feb 06, 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - |
| Feb 05, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Feb 02, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Feb 01, 2024 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | - |
| Jan 31, 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | - |
| Jan 30, 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
| Jan 29, 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| Jan 26, 2024 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | - |
| Jan 25, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| Jan 24, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| Jan 23, 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | - |
| Jan 22, 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
| Jan 19, 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 341.20 | - |
| Jan 18, 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
| Jan 17, 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| Jan 16, 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | - |
| Jan 12, 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
| Jan 11, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
| Jan 10, 2024 | 343.80 | 343.80 | 343.80 | 343.80 | 343.80 | - |
| Jan 09, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| Jan 08, 2024 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | - |
| Jan 05, 2024 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | - |
| Jan 04, 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | - |
| Jan 03, 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| Jan 02, 2024 | 355.20 | 355.20 | 355.20 | 355.20 | 355.20 | - |
| Dec 29, 2023 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | - |
| Dec 28, 2023 | 363.30 | 363.30 | 363.30 | 363.30 | 363.30 | - |
| Dec 27, 2023 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | - |
| Dec 26, 2023 | 365.20 | 365.20 | 365.20 | 365.20 | 365.20 | - |
| Dec 22, 2023 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| Dec 21, 2023 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
| Dec 20, 2023 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | - |
| Dec 19, 2023 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - |
| *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.