SM=F - Soybean Meal Aug 20

CBOT - CBOT Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2020295.50297.10294.80296.10296.102,946,511
Jul 01, 2020290.80296.90290.30296.40296.4010,002,224
Jun 30, 2020284.10289.70283.60289.30289.308,072,075
Jun 29, 2020285.40286.00283.30283.80283.808,510,859
Jun 28, 2020------
Jun 26, 2020288.00288.40285.10285.10285.108,332,834
Jun 25, 2020289.10289.20286.30287.50287.505,999,343
Jun 24, 2020288.40289.80288.20288.70288.704,196,516
Jun 23, 2020288.50289.90288.00288.10288.103,916,824
Jun 22, 2020289.20289.80288.30289.00289.002,537,505
Jun 21, 2020------
Jun 19, 2020290.80292.10289.00289.20289.203,386,901
Jun 18, 2020289.90292.50289.40290.50290.503,350,218
Jun 17, 2020290.00292.00287.90289.50289.502,271,762
Jun 16, 2020291.30291.70289.50290.00290.002,628,396
Jun 15, 2020291.30292.00289.30290.90290.901,741,082
Jun 14, 2020------
Jun 12, 2020292.20295.00291.30291.60291.60969,813
Jun 11, 2020290.70293.50289.90292.00292.001,586,111
Jun 10, 2020289.70292.70289.50291.30291.301,804,742
Jun 09, 2020291.80291.80288.80289.60289.601,360,650
Jun 08, 2020291.70293.20290.50291.00291.001,094,821
Jun 07, 2020------
Jun 05, 2020292.70293.60289.70291.70291.701,963,616
Jun 04, 2020288.10294.40287.90292.40292.402,261,087
Jun 03, 2020286.10289.00286.10287.70287.701,663,977
Jun 02, 2020285.30286.90284.70285.90285.901,025,591
Jun 01, 2020284.20288.00282.30283.40283.4011,897,448
May 31, 2020------
May 29, 2020283.70284.50281.80282.70282.707,308,085
May 28, 2020282.60285.00281.50284.80284.808,182,266
May 27, 2020284.30285.00281.80282.20282.206,884,376
May 26, 2020285.90286.30283.60284.20284.207,615,058
May 24, 2020------
May 22, 2020283.00286.90282.00285.40285.408,374,054
May 21, 2020285.60285.70282.00282.70282.706,796,984
May 20, 2020285.10287.50284.90285.60285.606,664,829
May 19, 2020284.90286.00283.50284.90284.906,342,168
May 18, 2020287.80288.00284.50285.40285.406,846,275
May 17, 2020------
May 15, 2020288.90289.60287.10287.90287.905,878,044
May 14, 2020290.10290.40288.00288.40288.405,630,458
May 13, 2020292.10292.80289.60290.70290.706,408,589
May 12, 2020290.20293.70290.10293.60293.605,128,794
May 11, 2020291.90294.30290.00290.90290.908,340,805
May 10, 2020------
May 08, 2020288.70291.80288.10290.60290.605,300,510
May 07, 2020288.60290.40287.90288.50288.508,664,704
May 06, 2020289.50291.70289.10291.50291.50632,880
May 05, 2020288.40289.70286.50288.80288.806,355,093
May 04, 2020292.10292.30287.90288.40288.406,152,519
May 03, 2020------
May 01, 2020294.20295.80292.20293.00293.006,922,264
Apr 30, 2020289.00295.70287.70295.20295.2010,096,734
Apr 29, 2020288.10290.20285.60289.90289.909,694,947
Apr 28, 2020291.50292.60287.50288.80288.8012,569,860
Apr 27, 2020293.40294.40291.00291.90291.9011,939,088
Apr 26, 2020------
Apr 24, 2020293.70294.70290.80292.50292.507,544,938
Apr 23, 2020293.90295.40286.10287.30287.306,221,406
Apr 22, 2020293.90296.40287.00292.40292.405,821,661
Apr 21, 2020290.70295.10280.80289.20289.209,044,228
Apr 20, 2020293.20293.70285.10285.80285.804,585,386
Apr 19, 2020------
Apr 17, 2020296.90298.30287.60293.30293.304,450,744
Apr 16, 2020297.60298.80290.80292.60292.605,265,457
Apr 15, 2020295.80298.80290.10297.20297.209,597,366
Apr 14, 2020288.60294.70285.10286.60286.608,504,917
Apr 13, 2020298.10299.00288.00294.20294.206,564,181
Apr 12, 2020------
Apr 09, 2020293.60299.50291.00292.30292.307,133,892
Apr 08, 2020299.10300.60292.20293.30293.306,461,790
Apr 07, 2020296.50301.20293.70294.20294.209,824,038
Apr 06, 2020302.60304.00296.80297.20297.205,609,383
Apr 05, 2020------
Apr 03, 2020308.60309.90299.20301.80301.807,025,902
Apr 02, 2020315.70317.10307.30307.60307.606,162,134
Apr 01, 2020319.80320.20311.70315.40315.404,865,726
Mar 31, 2020326.10326.20320.30322.10322.105,273,823
Mar 30, 2020328.00328.90322.20324.40324.405,416,567
Mar 29, 2020------
Mar 27, 2020324.90328.10320.70323.20323.207,066,789
Mar 26, 2020318.20327.70317.40321.20321.209,345,609
Mar 25, 2020332.20333.10320.10325.40325.409,172,970
Mar 24, 2020335.70336.10326.60332.50332.509,833,432
Mar 23, 2020329.40335.20326.60335.00335.0017,040,190
Mar 22, 2020------
Mar 20, 2020317.30326.60313.60326.30326.3016,630,587
Mar 19, 2020305.00320.40304.80317.90317.9023,801,400
Mar 18, 2020302.00305.00300.60302.30302.3016,803,006
Mar 17, 2020296.80299.50296.40297.90297.9012,729,000
Mar 16, 2020300.00300.40296.00296.90296.9014,272,672
Mar 15, 2020------
Mar 13, 2020300.20307.10299.00299.90299.9018,710,392
Mar 12, 2020299.40303.80297.80302.20302.2016,564,157
Mar 11, 2020303.40305.40300.90301.60301.6010,102,214
Mar 10, 2020302.70306.60301.50302.20302.2015,027,279
Mar 09, 2020302.50302.60296.20301.60301.6016,801,058
Mar 08, 2020------
Mar 06, 2020304.30305.80303.70304.50304.509,389,595
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...