| Chicago Board of Trade (CBOT) › Grains and Oilseeds › SOYBEAN MEAL (ZM) | Entry Signal | |||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.H20 | Mar 2020 | 297.3 | 297.7 | 296.8 | 297.1 | -1.2 | -0.40% | 20:59 |
| ZM.K20 | May 2020 | 301.9 | 301.9 | 301.1 | 301.3 | -1.2 | -0.39% | 20:53 |
| ZM.N20 | Jul 2020 | 306.0 | 306.2 | 305.4 | 305.6 | -1.2 | -0.38% | 20:59 |
| ZM.Q20 | Aug 2020 | 307.7 | 307.7 | 307.0 | 307.1 | -1.2 | -0.38% | 20:40 |
| ZM.U20 | Sep 2020 | 309.0 | 309.0 | 308.2 | 308.2 | -1.3 | -0.41% | 20:14 |
| ZM.V20 | Oct 2020 | 310.2 | 310.2 | 310.2 | 310.2 | +0.1 | +0.03% | 20:00 |
| ZM.Z20 | Dec 2020 | 313.0 | 313.0 | 312.0 | 312.1 | -1.1 | -0.35% | 20:48 |
| ZM.F21 | Jan 2021 | 313.3 | 313.3 | 312.3 | 312.4 | -1.0 | -0.32% | 20:41 |
| ZM.H21 | Mar 2021 | 310.9 | 310.9 | 310.9 | 310.9 | 0.0 | 0.00% | 20:00 |
| ZM.K21 | May 2021 | 310.7 | 311.0 | 310.2 | 310.6 | +0.5 | +0.16% | 14:19 |
| ZM.N21 | Jul 2021 | 312.4 | 312.6 | 312.0 | 312.5 | +1.2 | +0.38% | 14:14 |
| ZM.Q21 | Aug 2021 | 308.4 | 310.0 | 308.4 | 310.0 | +1.6 | +0.51% | 12:50 |
| ZM.U21 | Sep 2021 | 309.7 | 309.7 | 309.7 | 309.7 | +2.4 | +0.77% | 14:14 |
| ZM.V21 | Oct 2021 | 305.3 | 306.0 | 305.3 | 306.0 | +1.7 | +0.55% | 09:41 |
| ZM.Z21 | Dec 2021 | 305.7 | 306.1 | 305.7 | 306.1 | +0.9 | +0.29% | 09:41 |
| ZM.H20:Q20 | Mar 2020/Aug 2020 Spread | -10.1 | -10.0 | -10.1 | -10.1 | -0.1 | 0.00% | 20:40 |
| ZM.H20:F21 | Mar 2020/Jan 2021 Spread | -15.6 | -14.9 | -15.6 | -14.9 | +0.2 | 0.00% | 10:54 |
| ZM.H20:V20 | Mar 2020/Oct 2020 Spread | -12.4 | -11.7 | -12.6 | -11.8 | +0.5 | 0.00% | 14:16 |
| ZM.H20:K20 | Mar 2020/May 2020 Spread | -4.1 | -4.1 | -4.4 | -4.2 | 0.0 | 0.00% | 20:29 |
| ZM.H20:K21 | Mar 2020/May 2021 Spread | -10.6 | -10.0 | -10.7 | -10.1 | +0.3 | 0.00% | 10:56 |
| ZM.H20:U20 | Mar 2020/Sep 2020 Spread | -11.2 | -11.2 | -11.2 | -11.2 | 0.0 | 0.00% | 20:08 |
| ZM.H20:Z20 | Mar 2020/Dec 2020 Spread | -14.9 | -14.9 | -15.1 | -15.1 | -0.2 | 0.00% | 20:42 |
| ZM.H20:H21 | Mar 2020/Mar 2021 Spread | -12.3 | -12.2 | -12.8 | -12.7 | -1.0 | 0.00% | 14:17 |
| ZM.H20:N20 | Mar 2020/Jul 2020 Spread | -8.5 | -8.5 | -8.5 | -8.5 | 0.0 | 0.00% | 20:42 |
| ZM.H20:N21 | Mar 2020/Jul 2021 Spread | -11.0 | -10.9 | -11.3 | -10.9 | +0.2 | 0.00% | 11:14 |
| ZM.K20:Z20 | May 2020/Dec 2020 Spread | -10.8 | -10.8 | -10.8 | -10.8 | -0.1 | 0.00% | 20:08 |
| ZM.K20:V20 | May 2020/Oct 2020 Spread | -7.7 | -7.7 | -7.7 | -7.7 | -0.1 | 0.00% | 20:08 |
| ZM.K20:U20 | May 2020/Sep 2020 Spread | -7.7 | -6.9 | -7.7 | -7.0 | +0.2 | 0.00% | 14:17 |
| ZM.K20:Q20 | May 2020/Aug 2020 Spread | -5.8 | -5.8 | -5.9 | -5.9 | -0.1 | 0.00% | 20:08 |
| ZM.K20:N20 | May 2020/Jul 2020 Spread | -4.3 | -4.3 | -4.3 | -4.3 | 0.0 | 0.00% | 20:29 |
| ZM.K20:K21 | May 2020/May 2021 Spread | -7.9 | -7.9 | -8.0 | -8.0 | -0.9 | 0.00% | 14:13 |
| ZM.K20:F21 | May 2020/Jan 2021 Spread | -10.9 | -10.8 | -10.9 | -10.8 | -0.3 | 0.00% | 12:14 |
| ZM.N20:Z20 | Jul 2020/Dec 2020 Spread | -6.5 | -6.5 | -6.6 | -6.6 | -0.2 | 0.00% | 20:42 |
| ZM.N20:V20 | Jul 2020/Oct 2020 Spread | -3.6 | -3.3 | -3.9 | -3.4 | +0.1 | 0.00% | 14:17 |
| ZM.N20:U20 | Jul 2020/Sep 2020 Spread | -2.8 | -2.7 | -2.8 | -2.7 | 0.0 | 0.00% | 20:14 |
| ZM.N20:Q20 | Jul 2020/Aug 2020 Spread | -1.6 | -1.5 | -1.6 | -1.5 | +0.1 | 0.00% | 14:14 |
| ZM.N20:N21 | Jul 2020/Jul 2021 Spread | -5.0 | -5.0 | -5.8 | -5.6 | -1.5 | 0.00% | 14:13 |
| ZM.N20:K21 | Jul 2020/May 2021 Spread | -3.3 | -3.3 | -4.3 | -4.3 | -1.7 | 0.00% | 14:14 |
| ZM.N20:H21 | Jul 2020/Mar 2021 Spread | -4.4 | -4.2 | -4.4 | -4.2 | -1.1 | 0.00% | 14:14 |
| ZM.N20:F21 | Jul 2020/Jan 2021 Spread | -6.6 | -6.6 | -6.6 | -6.6 | -0.2 | 0.00% | 14:14 |
| ZM.Q20:V20 | Aug 2020/Oct 2020 Spread | -1.9 | -1.9 | -1.9 | -1.9 | -0.1 | 0.00% | 20:08 |
| ZM.Q20:U20 | Aug 2020/Sep 2020 Spread | -1.2 | -1.2 | -1.2 | -1.2 | 0.0 | 0.00% | 20:08 |
| ZM.Q20:K21 | Aug 2020/May 2021 Spread | -1.8 | -1.8 | -1.8 | -1.8 | -0.7 | 0.00% | 11:27 |
| ZM.Q20:F21 | Aug 2020/Jan 2021 Spread | -5.0 | -5.0 | -5.0 | -5.0 | -0.1 | 0.00% | 09:31 |
| ZM.Q20:Z20 | Aug 2020/Dec 2020 Spread | -5.0 | -5.0 | -5.0 | -5.0 | -0.1 | 0.00% | 20:08 |
| ZM.U20:V20 | Sep 2020/Oct 2020 Spread | -0.7 | -0.7 | -0.7 | -0.7 | -0.1 | -100.00% | 20:08 |
| ZM.U20:Z20 | Sep 2020/Dec 2020 Spread | -3.8 | -3.8 | -3.8 | -3.8 | -0.1 | 0.00% | 20:08 |
| ZM.U20:U21 | Sep 2020/Sep 2021 Spread | 3.6 | 3.6 | 3.6 | 3.6 | -0.7 | -19.44% | 13:23 |
| ZM.U20:K21 | Sep 2020/May 2021 Spread | -0.9 | -0.9 | -0.9 | -0.9 | -1.0 | 0.00% | 13:36 |
| ZM.U20:H21 | Sep 2020/Mar 2021 Spread | -1.4 | -1.4 | -1.4 | -1.4 | -1.0 | 0.00% | 13:02 |
| ZM.U20:F21 | Sep 2020/Jan 2021 Spread | -3.9 | -3.9 | -3.9 | -3.9 | -0.3 | 0.00% | 14:14 |
| ZM.U20:N21 | Sep 2020/Jul 2021 Spread | -2.6 | -2.6 | -2.6 | -2.6 | -1.1 | 0.00% | 13:22 |
| ZM.V20:Z20 | Oct 2020/Dec 2020 Spread | -3.0 | -3.0 | -3.1 | -3.1 | 0.0 | 0.00% | 20:08 |
| ZM.V20:K21 | Oct 2020/May 2021 Spread | -0.7 | -0.7 | -0.8 | -0.8 | -1.6 | 0.00% | 14:14 |
| ZM.V20:H21 | Oct 2020/Mar 2021 Spread | 0.8 | 0.8 | 0.8 | 0.8 | +0.2 | 0.00% | 07:14 |
| ZM.V20:F21 | Oct 2020/Jan 2021 Spread | -3.2 | -3.2 | -3.2 | -3.2 | -0.1 | 0.00% | 14:14 |
| ZM.Z20:U21 | Dec 2020/Sep 2021 Spread | 6.5 | 6.5 | 5.8 | 6.5 | -0.2 | -2.50% | 11:37 |
| ZM.Z20:Q21 | Dec 2020/Aug 2021 Spread | 6.0 | 6.0 | 5.8 | 5.8 | -0.2 | -3.92% | 17:28 |
| ZM.Z20:N21 | Dec 2020/Jul 2021 Spread | 1.5 | 1.5 | 1.2 | 1.2 | -1.0 | -34.48% | 12:22 |
| ZM.Z20:K21 | Dec 2020/May 2021 Spread | 2.9 | 2.9 | 2.2 | 2.5 | -1.2 | -30.77% | 14:17 |
| ZM.Z20:H21 | Dec 2020/Mar 2021 Spread | 2.6 | 2.6 | 2.0 | 2.4 | -0.8 | -36.36% | 14:14 |
| ZM.Z20:F21 | Dec 2020/Jan 2021 Spread | -0.2 | -0.2 | -0.3 | -0.3 | -0.1 | -100.00% | 20:41 |
| ZM.Z20:Z21 | Dec 2020/Dec 2021 Spread | 5.0 | 5.1 | 4.6 | 4.6 | -0.9 | -12.50% | 13:36 |
| ZM.F21:H21 | Jan 2021/Mar 2021 Spread | 3.1 | 3.1 | 2.3 | 2.4 | -0.9 | -37.50% | 14:17 |
| ZM.H21:N21 | Mar 2021/Jul 2021 Spread | -0.9 | -0.9 | -0.9 | -0.9 | +0.1 | 0.00% | 12:12 |
| ZM.H21:K21 | Mar 2021/May 2021 Spread | 0.5 | 0.6 | -0.2 | 0.1 | -0.1 | -8.33% | 14:17 |
| ZM.K21:N21 | May 2021/Jul 2021 Spread | -1.6 | -1.5 | -1.8 | -1.5 | 0.0 | 0.00% | 14:14 |
| ZM.K21:U21 | May 2021/Sep 2021 Spread | 1.3 | 1.3 | 1.3 | 1.3 | -0.5 | -38.46% | 14:14 |
| ZM.N21:Q21 | Jul 2021/Aug 2021 Spread | 1.1 | 1.1 | 1.1 | 1.1 | -0.2 | -11.76% | 09:39 |
| ZM.N21:U21 | Jul 2021/Sep 2021 Spread | 2.7 | 2.7 | 2.7 | 2.7 | -0.5 | -15.62% | 14:14 |
| ZM.Q21:U21 | Aug 2021/Sep 2021 Spread | 1.9 | 2.4 | 1.9 | 2.4 | +0.2 | +10.00% | 09:40 |
| ZM.U21:V21 | Sep 2021/Oct 2021 Spread | 1.5 | 1.5 | 1.5 | 1.5 | +0.3 | +20.00% | 09:34 |
| ZM.V21:Z21 | Oct 2021/Dec 2021 Spread | -1.1 | -1.1 | -1.1 | -1.1 | -0.2 | 0.00% | 09:37 |
| 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
Resources
Free Report
