| Chicago Board of Trade (CBOT) › Grains and Oilseeds › SOYBEAN MEAL (ZM) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.K20 | May 2020 | 297.4 | 297.5 | 296.3 | 296.5 | -0.5 | -0.16% | 23:43 |
| ZM.N20 | Jul 2020 | 300.0 | 301.4 | 300.0 | 301.1 | +1.7 | +0.53% | 23:41 |
| ZM.Q20 | Aug 2020 | 300.1 | 301.7 | 300.1 | 301.2 | +1.7 | +0.54% | 23:11 |
| ZM.U20 | Sep 2020 | 302.1 | 302.2 | 301.2 | 301.5 | +1.0 | +0.32% | 20:50 |
| ZM.V20 | Oct 2020 | 301.8 | 301.9 | 301.3 | 301.3 | +0.9 | +0.29% | 20:37 |
| ZM.Z20 | Dec 2020 | 303.1 | 304.2 | 302.6 | 303.9 | +1.5 | +0.49% | 23:38 |
| ZM.F21 | Jan 2021 | 301.9 | 302.1 | 300.5 | 301.6 | -0.5 | -0.16% | 17:28 |
| ZM.H21 | Mar 2021 | 295.3 | 296.5 | 295.3 | 296.2 | +1.1 | +0.37% | 21:00 |
| ZM.K21 | May 2021 | 294.8 | 295.0 | 294.5 | 294.8 | +1.2 | +0.41% | 23:16 |
| ZM.N21 | Jul 2021 | 295.4 | 296.5 | 294.4 | 295.6 | +0.2 | +0.07% | 17:28 |
| ZM.Q21 | Aug 2021 | 295.8 | 297.1 | 295.0 | 296.3 | +0.5 | +0.17% | 17:28 |
| ZM.U21 | Sep 2021 | 295.0 | 297.0 | 295.0 | 295.8 | +0.7 | +0.24% | 17:28 |
| ZM.V21 | Oct 2021 | 294.6 | 296.2 | 294.6 | 294.9 | +1.1 | +0.38% | 17:28 |
| ZM.Z21 | Dec 2021 | 295.7 | 297.3 | 295.5 | 295.7 | +1.0 | +0.34% | 17:28 |
| ZM.K20:N20 | May 2020/Jul 2020 Spread | -2.6 | -2.6 | -4.5 | -4.3 | -1.9 | -57.58% | 23:08 |
| ZM.K20:H21 | May 2020/Mar 2021 Spread | 7.5 | 8.2 | 1.7 | 1.7 | -6.4 | -25.30% | 17:28 |
| ZM.K20:F21 | May 2020/Jan 2021 Spread | 0.8 | 0.8 | -2.0 | -2.0 | -3.1 | -19.02% | 17:28 |
| ZM.K20:K21 | May 2020/May 2021 Spread | 9.7 | 9.7 | 3.5 | 3.5 | -6.7 | -24.28% | 17:28 |
| ZM.K20:Z20 | May 2020/Dec 2020 Spread | -5.3 | -5.3 | -6.6 | -6.4 | -1.1 | -8.46% | 20:19 |
| ZM.K20:V20 | May 2020/Oct 2020 Spread | -3.4 | -3.4 | -3.4 | -3.4 | -0.1 | -0.74% | 20:00 |
| ZM.K20:U20 | May 2020/Sep 2020 Spread | -5.0 | -5.0 | -5.0 | -5.0 | -1.3 | -10.57% | 20:12 |
| ZM.K20:Q20 | May 2020/Aug 2020 Spread | -2.8 | -2.8 | -4.8 | -4.8 | -2.1 | -26.25% | 23:28 |
| ZM.K20:N21 | May 2020/Jul 2021 Spread | 8.8 | 8.8 | 8.8 | 8.8 | -4.1 | -46.59% | 14:18 |
| ZM.N20:U20 | Jul 2020/Sep 2020 Spread | -0.8 | -0.7 | -1.1 | -0.9 | +0.1 | +1.11% | 23:28 |
| ZM.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.2 | -0.1 | -0.4 | -0.3 | -0.2 | -3.85% | 23:28 |
| ZM.N20:N21 | Jul 2020/Jul 2021 Spread | 6.5 | 7.1 | 3.6 | 3.6 | -4.3 | -18.86% | 17:28 |
| ZM.N20:Z20 | Jul 2020/Dec 2020 Spread | -3.1 | -2.6 | -3.2 | -3.2 | -0.2 | -1.96% | 23:42 |
| ZM.N20:H21 | Jul 2020/Mar 2021 Spread | 7.8 | 7.8 | 4.2 | 4.2 | -4.0 | -16.74% | 17:28 |
| ZM.N20:F21 | Jul 2020/Jan 2021 Spread | -0.6 | -0.6 | -2.1 | -2.1 | -3.3 | -24.63% | 17:28 |
| ZM.N20:K21 | Jul 2020/May 2021 Spread | 9.3 | 9.3 | 7.8 | 7.8 | -2.5 | -9.54% | 17:28 |
| ZM.N20:V20 | Jul 2020/Oct 2020 Spread | 2.1 | 2.1 | -1.1 | -0.6 | -1.8 | -16.36% | 17:28 |
| ZM.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.8 | -0.6 | -0.8 | -0.6 | +0.2 | +5.26% | 20:50 |
| ZM.Q20:F21 | Aug 2020/Jan 2021 Spread | -1.8 | -1.8 | -1.8 | -1.8 | -0.6 | 0.00% | 22:22 |
| ZM.Q20:H21 | Aug 2020/Mar 2021 Spread | 4.4 | 4.4 | 4.4 | 4.4 | -2.9 | -14.95% | 17:28 |
| ZM.Q20:V20 | Aug 2020/Oct 2020 Spread | -0.6 | -0.6 | -0.6 | -0.6 | -0.1 | -1.75% | 23:28 |
| ZM.Q20:Z20 | Aug 2020/Dec 2020 Spread | -2.4 | -2.4 | -2.6 | -2.4 | +0.3 | +6.25% | 21:00 |
| ZM.Q20:N21 | Aug 2020/Jul 2021 Spread | 7.2 | 7.2 | 7.2 | 7.2 | -4.5 | -62.50% | 14:18 |
| ZM.U20:H21 | Sep 2020/Mar 2021 Spread | 6.5 | 6.5 | 6.5 | 6.5 | -1.1 | -7.43% | 17:28 |
| ZM.U20:K21 | Sep 2020/May 2021 Spread | 15.1 | 15.1 | 15.1 | 15.1 | -1.9 | -12.58% | 09:44 |
| ZM.U20:N21 | Sep 2020/Jul 2021 Spread | 13.3 | 13.4 | 13.3 | 13.4 | -1.7 | -12.78% | 10:23 |
| ZM.U20:Z20 | Sep 2020/Dec 2020 Spread | -1.8 | -1.8 | -1.9 | -1.9 | -0.1 | -7.14% | 22:22 |
| ZM.U20:V20 | Sep 2020/Oct 2020 Spread | 0.2 | 0.2 | 0.1 | 0.1 | 0.0 | 0.00% | 20:57 |
| ZM.V20:K21 | Oct 2020/May 2021 Spread | 11.6 | 11.6 | 11.6 | 11.6 | -3.4 | -22.52% | 14:19 |
| ZM.V20:N21 | Oct 2020/Jul 2021 Spread | 8.5 | 8.5 | 8.5 | 8.5 | -4.6 | -37.70% | 13:42 |
| ZM.V20:Z20 | Oct 2020/Dec 2020 Spread | -2.0 | -1.9 | -2.1 | -2.1 | -0.1 | 0.00% | 21:24 |
| ZM.V20:F21 | Oct 2020/Jan 2021 Spread | -0.3 | -0.3 | -1.3 | -1.3 | -1.2 | -57.14% | 17:28 |
| ZM.V20:H21 | Oct 2020/Mar 2021 Spread | 9.7 | 9.7 | 7.5 | 7.5 | -1.2 | -10.00% | 14:18 |
| ZM.Z20:H21 | Dec 2020/Mar 2021 Spread | 7.4 | 7.4 | 7.3 | 7.4 | +0.2 | +1.55% | 20:21 |
| ZM.Z20:K21 | Dec 2020/May 2021 Spread | 8.7 | 9.4 | 8.7 | 9.1 | 0.0 | 0.00% | 23:16 |
| ZM.Z20:N21 | Dec 2020/Jul 2021 Spread | 7.2 | 7.2 | 6.0 | 6.7 | -1.4 | -10.69% | 17:28 |
| ZM.Z20:Q21 | Dec 2020/Aug 2021 Spread | 6.9 | 6.9 | 6.9 | 6.9 | -3.2 | -62.75% | 14:18 |
| ZM.Z20:Z21 | Dec 2020/Dec 2021 Spread | 5.5 | 5.5 | 5.5 | 5.5 | -3.3 | -21.57% | 17:28 |
| ZM.Z20:F21 | Dec 2020/Jan 2021 Spread | 0.8 | 0.9 | 0.8 | 0.9 | +0.3 | +9.68% | 20:37 |
| ZM.F21:H21 | Jan 2021/Mar 2021 Spread | 6.7 | 7.1 | 5.9 | 5.9 | -1.1 | -11.46% | 17:28 |
| ZM.F21:K21 | Jan 2021/May 2021 Spread | 8.3 | 9.1 | 8.3 | 9.1 | 0.0 | 0.00% | 17:28 |
| ZM.F21:Z21 | Jan 2021/Dec 2021 Spread | 5.5 | 5.5 | 5.5 | 5.5 | -1.9 | -34.55% | 17:28 |
| ZM.F21:N21 | Jan 2021/Jul 2021 Spread | 4.9 | 6.3 | 4.9 | 5.5 | -1.2 | -11.43% | 17:28 |
| ZM.H21:K21 | Mar 2021/May 2021 Spread | 1.5 | 1.5 | 1.5 | 1.5 | -0.4 | -14.29% | 21:00 |
| ZM.H21:N21 | Mar 2021/Jul 2021 Spread | -0.8 | -0.4 | -0.9 | -0.7 | -0.4 | -400.00% | 17:28 |
| ZM.H21:V21 | Mar 2021/Oct 2021 Spread | -0.6 | -0.6 | -0.6 | -0.6 | -1.9 | 0.00% | 17:28 |
| ZM.K21:N21 | May 2021/Jul 2021 Spread | -2.3 | -2.1 | -2.4 | -2.3 | +0.1 | 0.00% | 17:28 |
| ZM.K21:Z21 | May 2021/Dec 2021 Spread | -1.3 | -0.9 | -1.3 | -0.9 | +1.0 | 0.00% | 09:46 |
| ZM.K21:U21 | May 2021/Sep 2021 Spread | -2.4 | -2.4 | -2.4 | -2.4 | -0.3 | 0.00% | 17:28 |
| ZM.K21:Q21 | May 2021/Aug 2021 Spread | -2.8 | -2.8 | -2.9 | -2.9 | -0.1 | 0.00% | 17:28 |
| ZM.N21:Z21 | Jul 2021/Dec 2021 Spread | -0.6 | 0.7 | -0.6 | 0.2 | -0.5 | -20.83% | 14:14 |
| ZM.N21:Q21 | Jul 2021/Aug 2021 Spread | -0.3 | -0.3 | -0.7 | -0.6 | -0.2 | 0.00% | 17:28 |
| ZM.N21:U21 | Jul 2021/Sep 2021 Spread | -0.4 | 0.1 | -0.5 | -0.2 | -1.1 | -122.22% | 17:28 |
| ZM.N21:V21 | Jul 2021/Oct 2021 Spread | 0.1 | 1.0 | 0.1 | 1.0 | -0.6 | -18.75% | 17:28 |
| ZM.Q21:V21 | Aug 2021/Oct 2021 Spread | 0.5 | 0.5 | 0.5 | 0.5 | -2.8 | -560.00% | 14:18 |
| ZM.Q21:U21 | Aug 2021/Sep 2021 Spread | 0.2 | 0.4 | 0.1 | 0.4 | -0.3 | -27.27% | 17:28 |
| ZM.U21:V21 | Sep 2021/Oct 2021 Spread | 0.7 | 0.7 | 0.7 | 0.7 | -0.5 | -31.25% | 21:46 |
| ZM.U21:Z21 | Sep 2021/Dec 2021 Spread | 1.0 | 1.0 | 0.2 | 0.2 | -0.7 | -70.00% | 12:32 |
| ZM.V21:Z21 | Oct 2021/Dec 2021 Spread | -0.5 | -0.5 | -1.0 | -1.0 | -0.1 | 0.00% | 17:28 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals