Sunday Oct 13, 8:38PM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN MEAL (ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.V19Oct 2019308.9308.9308.9308.9+3.6+1.21%09:59
ZM.Z19Dec 2019312.3313.9312.3313.8+3.0+0.99%20:21
ZM.F20Jan 2020315.6316.2315.2316.1+2.9+0.95%20:21
ZM.H20Mar 2020318.8319.5318.5319.5+2.9+0.94%20:22
ZM.K20May 2020322.0322.7321.8322.7+2.5+0.80%20:21
ZM.N20Jul 2020326.0326.5325.4326.2+2.1+0.66%20:19
ZM.Q20Aug 2020326.8327.2326.8327.2+2.0+0.63%20:18
ZM.U20Sep 2020324.1327.0324.1324.7+0.5+0.16%14:17
ZM.V20Oct 2020324.1326.0324.1324.3+1.0+0.31%13:46
ZM.Z20Dec 2020326.1326.4325.8326.4+1.6+0.50%20:21
ZM.F21Jan 2021325.1325.1324.9324.9-1.2-0.37%12:01
ZM.H21Mar 2021322.5322.5320.4320.4-0.1-0.03%12:35
ZM.K21May 2021327.5327.5327.5327.5+4.6+1.43%08:42
ZM.N21Jul 2021318.7318.7318.7318.7-0.2-0.06%12:42
ZM.V19:Z19Oct 2019/Dec 2019 Spread-3.6-3.6-4.1-4.1-0.40.00%14:16
ZM.V19:F20Oct 2019/Jan 2020 Spread-6.8-6.8-6.8-6.8+0.20.00%09:31
ZM.Z19:H20Dec 2019/Mar 2020 Spread-5.8-5.6-5.9-5.6+0.20.00%20:21
ZM.Z19:U20Dec 2019/Sep 2020 Spread-15.6-14.2-15.6-14.5+1.40.00%14:17
ZM.Z19:F20Dec 2019/Jan 2020 Spread-2.4-2.3-2.5-2.3+0.10.00%20:22
ZM.Z19:K20Dec 2019/May 2020 Spread-9.2-8.8-9.3-8.9+0.50.00%20:21
ZM.Z19:N20Dec 2019/Jul 2020 Spread-13.2-12.6-13.2-12.6+0.70.00%20:19
ZM.Z19:Q20Dec 2019/Aug 2020 Spread-14.1-13.6-14.1-13.6+0.80.00%20:18
ZM.Z19:V20Dec 2019/Oct 2020 Spread-14.0-13.2-14.2-13.2+1.90.00%13:26
ZM.Z19:Z20Dec 2019/Dec 2020 Spread-13.3-12.6-13.3-12.6+1.40.00%20:19
ZM.F20:U20Jan 2020/Sep 2020 Spread-11.9-11.9-12.7-11.9+1.70.00%13:56
ZM.F20:V20Jan 2020/Oct 2020 Spread-12.0-10.7-12.0-10.9+1.90.00%11:49
ZM.F20:Q20Jan 2020/Aug 2020 Spread-12.7-11.9-12.7-12.0+1.00.00%14:14
ZM.F20:Z20Jan 2020/Dec 2020 Spread-13.1-11.5-13.3-11.9+2.20.00%14:19
ZM.F20:N20Jan 2020/Jul 2020 Spread-10.7-10.4-10.7-10.4+0.50.00%20:15
ZM.F20:K20Jan 2020/May 2020 Spread-6.9-6.6-6.9-6.6+0.40.00%20:04
ZM.F20:H20Jan 2020/Mar 2020 Spread-3.4-3.2-3.4-3.3+0.10.00%20:21
ZM.H20:U20Mar 2020/Sep 2020 Spread-9.1-8.4-9.1-8.6+1.40.00%14:14
ZM.H20:Q20Mar 2020/Aug 2020 Spread-9.3-8.4-9.3-8.5+0.90.00%14:17
ZM.H20:Z20Mar 2020/Dec 2020 Spread-7.1-7.1-7.1-7.1+1.10.00%20:04
ZM.H20:V20Mar 2020/Oct 2020 Spread-9.3-7.5-9.3-7.4+1.80.00%11:49
ZM.H20:N20Mar 2020/Jul 2020 Spread-7.1-7.1-7.1-7.1+0.40.00%20:13
ZM.H20:F21Mar 2020/Jan 2021 Spread-11.8-11.8-11.8-11.8+0.30.00%13:32
ZM.H20:K20Mar 2020/May 2020 Spread-3.5-3.3-3.5-3.3+0.30.00%20:15
ZM.K20:U20May 2020/Sep 2020 Spread-5.6-5.0-5.6-5.0+1.10.00%13:56
ZM.K20:V20May 2020/Oct 2020 Spread-5.6-3.9-5.0-3.9+1.40.00%11:49
ZM.K20:Z20May 2020/Dec 2020 Spread-6.9-4.9-6.9-4.9+1.70.00%11:49
ZM.K20:N20May 2020/Jul 2020 Spread-3.9-3.7-3.9-3.7+0.20.00%20:15
ZM.K20:K21May 2020/May 2021 Spread-7.6-7.6-7.6-7.6-4.40.00%08:42
ZM.K20:Q20May 2020/Aug 2020 Spread-5.4-5.0-5.4-5.0+0.50.00%14:16
ZM.N20:Q20Jul 2020/Aug 2020 Spread-1.0-0.9-1.1-1.0+0.10.00%20:21
ZM.N20:U20Jul 2020/Sep 2020 Spread-1.0-0.8-1.0-0.8+0.30.00%20:06
ZM.N20:Z20Jul 2020/Dec 2020 Spread-0.6-0.60.1+0.80.00%20:15
ZM.N20:V20Jul 2020/Oct 2020 Spread-1.7-1.2-1.7-1.2+0.80.00%11:56
ZM.Q20:V20Aug 2020/Oct 2020 Spread0.81.20.81.2+1.00.00%09:55
ZM.Q20:U20Aug 2020/Sep 2020 Spread0.20.20.10.1+0.20.00%20:05
ZM.U20:Z20Sep 2020/Dec 2020 Spread-0.20.5-0.20.5+1.00.00%11:49
ZM.U20:V20Sep 2020/Oct 2020 Spread0.71.30.71.2+0.4+400.00%14:17
ZM.V20:H21Oct 2020/Mar 2021 Spread-0.1-0.1-0.1-0.1-0.20.00%13:32
ZM.V20:Z20Oct 2020/Dec 2020 Spread-0.9-0.6-0.9-0.7+0.10.00%20:07
ZM.Z20:K21Dec 2020/May 2021 Spread2.62.62.62.6+0.2+13.33%08:03
ZM.Z20:H21Dec 2020/Mar 2021 Spread2.52.72.52.7+0.7+33.33%08:04
ZM.Z20:F21Dec 2020/Jan 2021 Spread0.91.10.91.1+0.4+80.00%12:42
ZM.Z20:N21Dec 2020/Jul 2021 Spread6.06.06.06.0+0.7+11.67%12:42
ZM.F21:H21Jan 2021/Mar 2021 Spread3.83.83.73.7+0.7+43.75%12:42
ZM.H21:K21Mar 2021/May 2021 Spread0.80.80.80.8-0.20.00%12:42
ZM.K21:N21May 2021/Jul 2021 Spread0.40.50.40.5-0.1-25.00%12:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.