| Chicago Board of Trade (CBOT) › Grains and Oilseeds › SOYBEAN MEAL (ZM) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.H21 | Mar 2021 | 423.6 | 424.0 | 418.0 | 419.9 | -3.3 | -0.79% | 14:18 |
| ZM.K21 | May 2021 | 418.6 | 420.0 | 417.9 | 418.8 | +0.7 | +0.17% | 22:07 |
| ZM.N21 | Jul 2021 | 416.9 | 418.3 | 416.3 | 417.3 | +0.8 | +0.19% | 22:05 |
| ZM.Q21 | Aug 2021 | 406.3 | 407.4 | 406.3 | 406.6 | +0.6 | +0.15% | 22:04 |
| ZM.U21 | Sep 2021 | 394.2 | 394.6 | 393.2 | 393.5 | +0.4 | +0.10% | 21:42 |
| ZM.V21 | Oct 2021 | 380.1 | 381.6 | 380.0 | 380.2 | -0.1 | -0.03% | 22:05 |
| ZM.Z21 | Dec 2021 | 377.8 | 379.2 | 377.6 | 377.9 | +0.1 | +0.03% | 22:05 |
| ZM.F22 | Jan 2022 | 376.0 | 376.0 | 375.3 | 375.3 | +0.1 | +0.03% | 22:00 |
| ZM.H22 | Mar 2022 | 368.8 | 368.8 | 367.8 | 367.8 | -0.3 | -0.08% | 21:42 |
| ZM.K22 | May 2022 | 365.8 | 368.3 | 365.3 | 366.1 | -2.3 | -0.63% | 14:07 |
| ZM.N22 | Jul 2022 | 367.6 | 367.9 | 365.1 | 365.9 | -1.0 | -0.27% | 13:47 |
| ZM.Q22 | Aug 2022 | 363.9 | 363.9 | 363.9 | 362.4 | +2.3 | +0.63% | 09:30 |
| ZM.U22 | Sep 2022 | 356.0 | 356.0 | 356.0 | 355.0 | -1.4 | -0.39% | 08:38 |
| ZM.V22 | Oct 2022 | 347.0 | 347.0 | 347.0 | 346.8 | +0.8 | +0.23% | 08:38 |
| ZM.Z22 | Dec 2022 | 345.8 | 345.8 | 344.0 | 345.3 | +0.8 | +0.23% | 17:28 |
| ZM.H21:Q21 | Mar 2021/Aug 2021 Spread | 15.5 | 15.5 | 15.5 | 13.6 | -0.4 | -2.58% | 11:07 |
| ZM.H21:K21 | Mar 2021/May 2021 Spread | 1.6 | 1.9 | 1.0 | 1.4 | +0.1 | +6.25% | 14:18 |
| ZM.H21:N21 | Mar 2021/Jul 2021 Spread | 4.0 | 4.0 | 4.0 | 2.9 | -0.5 | -12.50% | 11:01 |
| ZM.K21:F22 | May 2021/Jan 2022 Spread | 43.7 | 43.8 | 43.7 | 43.1 | -2.1 | -4.79% | 17:28 |
| ZM.K21:H22 | May 2021/Mar 2022 Spread | 51.1 | 51.1 | 51.1 | 50.5 | +0.6 | +1.17% | 14:14 |
| ZM.K21:N21 | May 2021/Jul 2021 Spread | 1.5 | 1.7 | 1.5 | 1.7 | +0.1 | +6.25% | 22:04 |
| ZM.K21:K22 | May 2021/May 2022 Spread | 53.2 | 53.2 | 53.2 | 52.7 | -0.3 | -0.56% | 14:07 |
| ZM.K21:Z21 | May 2021/Dec 2021 Spread | 40.8 | 40.8 | 40.8 | 40.8 | +0.4 | +1.00% | 21:54 |
| ZM.K21:V21 | May 2021/Oct 2021 Spread | 40.1 | 40.1 | 36.6 | 38.0 | -0.9 | -2.37% | 14:18 |
| ZM.K21:U21 | May 2021/Sep 2021 Spread | 25.5 | 25.5 | 25.5 | 25.5 | +0.2 | +0.79% | 21:42 |
| ZM.K21:Q21 | May 2021/Aug 2021 Spread | 12.3 | 12.5 | 12.3 | 12.5 | +0.3 | +2.46% | 22:04 |
| ZM.N21:Z21 | Jul 2021/Dec 2021 Spread | 39.1 | 39.4 | 39.0 | 39.1 | +0.4 | +1.03% | 22:05 |
| ZM.N21:V21 | Jul 2021/Oct 2021 Spread | 37.1 | 37.1 | 37.1 | 37.1 | +0.7 | +1.92% | 21:42 |
| ZM.N21:U21 | Jul 2021/Sep 2021 Spread | 23.6 | 23.8 | 23.6 | 23.8 | +0.3 | +1.28% | 21:02 |
| ZM.N21:N22 | Jul 2021/Jul 2022 Spread | 49.3 | 49.3 | 49.3 | 51.4 | -3.5 | -7.17% | 09:30 |
| ZM.N21:K22 | Jul 2021/May 2022 Spread | 51.6 | 51.6 | 51.6 | 51.2 | -0.2 | -0.39% | 14:07 |
| ZM.N21:Q21 | Jul 2021/Aug 2021 Spread | 10.7 | 10.8 | 10.7 | 10.8 | +0.2 | +1.89% | 21:59 |
| ZM.N21:H22 | Jul 2021/Mar 2022 Spread | 49.7 | 49.7 | 49.7 | 49.0 | +1.0 | +2.01% | 17:28 |
| ZM.N21:F22 | Jul 2021/Jan 2022 Spread | 40.7 | 40.7 | 40.4 | 41.6 | -1.5 | -3.47% | 10:12 |
| ZM.Q21:U21 | Aug 2021/Sep 2021 Spread | 12.9 | 12.9 | 12.9 | 12.9 | +0.3 | +2.38% | 21:02 |
| ZM.Q21:V21 | Aug 2021/Oct 2021 Spread | 26.0 | 26.2 | 26.0 | 26.2 | +0.4 | +1.55% | 21:42 |
| ZM.Q21:K22 | Aug 2021/May 2022 Spread | 38.0 | 40.5 | 38.0 | 40.5 | -4.3 | -10.59% | 12:52 |
| ZM.Q21:H22 | Aug 2021/Mar 2022 Spread | 36.5 | 36.5 | 36.5 | 38.3 | -2.1 | -5.85% | 09:30 |
| ZM.Q21:F22 | Aug 2021/Jan 2022 Spread | 29.4 | 29.4 | 29.4 | 30.9 | -1.5 | -5.10% | 09:30 |
| ZM.Q21:N22 | Aug 2021/Jul 2022 Spread | 38.7 | 38.7 | 38.7 | 40.7 | -3.1 | -8.12% | 09:30 |
| ZM.Q21:Z21 | Aug 2021/Dec 2021 Spread | 28.4 | 28.4 | 27.2 | 28.2 | -0.9 | -3.23% | 14:16 |
| ZM.U21:V21 | Sep 2021/Oct 2021 Spread | 13.2 | 13.2 | 12.9 | 13.2 | +0.4 | +3.12% | 21:43 |
| ZM.U21:Z21 | Sep 2021/Dec 2021 Spread | 15.0 | 15.6 | 14.9 | 15.4 | +0.1 | +0.65% | 14:14 |
| ZM.U21:F22 | Sep 2021/Jan 2022 Spread | 16.7 | 16.7 | 16.7 | 18.1 | -1.5 | -7.98% | 06:09 |
| ZM.V21:Z21 | Oct 2021/Dec 2021 Spread | 2.3 | 2.3 | 2.2 | 2.3 | +0.1 | +4.55% | 22:05 |
| ZM.V21:H22 | Oct 2021/Mar 2022 Spread | 13.2 | 13.2 | 13.2 | 12.5 | -1.9 | -13.38% | 10:37 |
| ZM.V21:F22 | Oct 2021/Jan 2022 Spread | 4.3 | 4.3 | 4.3 | 5.1 | -1.5 | -34.88% | 17:28 |
| ZM.Z21:H22 | Dec 2021/Mar 2022 Spread | 9.9 | 10.1 | 9.9 | 10.1 | 0.0 | 0.00% | 20:59 |
| ZM.Z21:K22 | Dec 2021/May 2022 Spread | 12.0 | 12.5 | 12.0 | 12.3 | -2.9 | -23.20% | 14:07 |
| ZM.Z21:N22 | Dec 2021/Jul 2022 Spread | 12.7 | 13.7 | 12.7 | 12.5 | -0.7 | -5.11% | 17:28 |
| ZM.Z21:Q22 | Dec 2021/Aug 2022 Spread | 14.8 | 18.2 | 14.6 | 16.0 | -2.0 | -10.99% | 17:28 |
| ZM.Z21:V22 | Dec 2021/Oct 2022 Spread | 32.3 | 32.5 | 32.3 | 31.6 | -2.7 | -8.31% | 17:28 |
| ZM.Z21:Z22 | Dec 2021/Dec 2022 Spread | 35.2 | 35.5 | 34.6 | 33.1 | +1.5 | +4.25% | 17:28 |
| ZM.Z21:F22 | Dec 2021/Jan 2022 Spread | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 | 0.00% | 22:00 |
| ZM.F22:N22 | Jan 2022/Jul 2022 Spread | 9.5 | 9.5 | 9.5 | 9.8 | 0.0 | 0.00% | 13:47 |
| ZM.F22:H22 | Jan 2022/Mar 2022 Spread | 7.7 | 7.7 | 6.9 | 7.4 | -0.2 | -2.74% | 14:14 |
| ZM.F22:K22 | Jan 2022/May 2022 Spread | 9.7 | 9.7 | 9.7 | 9.6 | -1.9 | -20.00% | 17:28 |
| ZM.H22:N22 | Mar 2022/Jul 2022 Spread | 2.6 | 2.6 | 2.6 | 2.4 | -1.2 | -46.15% | 17:28 |
| ZM.H22:K22 | Mar 2022/May 2022 Spread | 2.3 | 2.3 | 1.7 | 2.2 | -0.3 | -14.29% | 14:07 |
| ZM.K22:N22 | May 2022/Jul 2022 Spread | 0.3 | 0.4 | 0.1 | 0.2 | -0.2 | -100.00% | 13:45 |
| ZM.N22:U22 | Jul 2022/Sep 2022 Spread | 9.7 | 9.7 | 9.7 | 10.9 | -1.5 | -15.46% | 17:28 |
| ZM.N22:Z22 | Jul 2022/Dec 2022 Spread | 19.0 | 21.5 | 19.0 | 20.6 | +2.1 | +9.86% | 13:30 |
| ZM.N22:Q22 | Jul 2022/Aug 2022 Spread | 3.9 | 3.9 | 3.9 | 3.5 | +0.3 | +7.69% | 09:30 |
| ZM.V22:Z22 | Oct 2022/Dec 2022 Spread | 2.6 | 2.6 | 1.1 | 1.5 | -0.5 | -45.45% | 14:07 |
| 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