| Chicago Board of Trade (CBOT) › Grains and Oilseeds › SOYBEAN MEAL (ZM) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.U19 | Sep 2019 | 293.8 | 295.4 | 293.4 | 295.1 | +1.1 | +0.35% | 02:34 |
| ZM.V19 | Oct 2019 | 295.9 | 297.4 | 295.4 | 297.3 | +1.4 | +0.44% | 02:44 |
| ZM.Z19 | Dec 2019 | 299.4 | 301.0 | 299.0 | 300.9 | +1.4 | +0.44% | 02:44 |
| ZM.F20 | Jan 2020 | 300.8 | 302.3 | 300.5 | 302.2 | +1.2 | +0.37% | 02:34 |
| ZM.H20 | Mar 2020 | 304.3 | 305.2 | 303.5 | 305.2 | +1.3 | +0.40% | 02:16 |
| ZM.K20 | May 2020 | 307.4 | 308.7 | 307.4 | 308.6 | +1.2 | +0.37% | 02:02 |
| ZM.N20 | Jul 2020 | 311.3 | 312.0 | 311.3 | 312.0 | +0.5 | +0.15% | 23:21 |
| ZM.Q20 | Aug 2020 | 313.9 | 313.9 | 312.8 | 313.3 | +1.7 | +0.52% | 14:13 |
| ZM.U20 | Sep 2020 | 313.6 | 315.5 | 313.6 | 315.5 | +2.1 | +0.65% | 07:13 |
| ZM.V20 | Oct 2020 | 315.6 | 315.9 | 315.1 | 315.1 | -2.2 | -0.68% | 12:23 |
| ZM.Z20 | Dec 2020 | 317.7 | 319.0 | 317.6 | 317.7 | +1.1 | +0.34% | 14:18 |
| ZM.U19:Q20 | Sep 2019/Aug 2020 Spread | -19.6 | -19.6 | -19.6 | -19.5 | +0.1 | 0.00% | 12:05 |
| ZM.U19:H20 | Sep 2019/Mar 2020 Spread | -10.1 | -9.8 | -10.1 | -9.8 | +0.1 | 0.00% | 22:28 |
| ZM.U19:K20 | Sep 2019/May 2020 Spread | -13.9 | -13.6 | -14.0 | -13.6 | +0.3 | 0.00% | 14:04 |
| ZM.U19:N20 | Sep 2019/Jul 2020 Spread | -18.3 | -18.1 | -18.4 | -18.1 | +0.2 | 0.00% | 10:40 |
| ZM.U19:U20 | Sep 2019/Sep 2020 Spread | -21.5 | -21.2 | -21.6 | -21.2 | +0.4 | 0.00% | 07:49 |
| ZM.U19:V19 | Sep 2019/Oct 2019 Spread | -2.0 | -1.9 | -2.0 | -1.9 | 0.0 | 0.00% | 00:02 |
| ZM.U19:Z19 | Sep 2019/Dec 2019 Spread | -5.5 | -5.5 | -5.6 | -5.5 | 0.0 | 0.00% | 00:26 |
| ZM.U19:Z20 | Sep 2019/Dec 2020 Spread | -25 | -25 | -25 | -25 | 0 | 0.00% | 09:45 |
| ZM.U19:F20 | Sep 2019/Jan 2020 Spread | -7.1 | -7.0 | -7.1 | -7.0 | 0.0 | 0.00% | 20:15 |
| ZM.V19:K20 | Oct 2019/May 2020 Spread | -11.5 | -11.4 | -11.5 | -11.4 | +0.1 | 0.00% | 22:12 |
| ZM.V19:Z19 | Oct 2019/Dec 2019 Spread | -3.5 | -3.5 | -3.6 | -3.6 | 0.0 | 0.00% | 02:41 |
| ZM.V19:F20 | Oct 2019/Jan 2020 Spread | -5.0 | -5.0 | -5.0 | -5.0 | +0.1 | 0.00% | 01:49 |
| ZM.V19:H20 | Oct 2019/Mar 2020 Spread | -8.1 | -7.9 | -8.1 | -7.9 | +0.1 | 0.00% | 22:12 |
| ZM.V19:Q20 | Oct 2019/Aug 2020 Spread | -17.6 | -17.3 | -17.6 | -17.3 | +0.4 | 0.00% | 14:13 |
| ZM.V19:N20 | Oct 2019/Jul 2020 Spread | -16.0 | -15.9 | -16.0 | -15.9 | +0.2 | 0.00% | 13:29 |
| ZM.Z19:Z20 | Dec 2019/Dec 2020 Spread | -19.2 | -18.1 | -19.2 | -18.3 | +1.1 | 0.00% | 14:16 |
| ZM.Z19:H20 | Dec 2019/Mar 2020 Spread | -4.5 | -4.3 | -4.5 | -4.3 | +0.1 | 0.00% | 02:16 |
| ZM.Z19:N20 | Dec 2019/Jul 2020 Spread | -12.1 | -11.6 | -12.1 | -11.6 | +0.2 | 0.00% | 23:21 |
| ZM.Z19:Q20 | Dec 2019/Aug 2020 Spread | -14.4 | -14.4 | -14.4 | -14.4 | 0.0 | 0.00% | 10:35 |
| ZM.Z19:U20 | Dec 2019/Sep 2020 Spread | -16.5 | -16.5 | -16.5 | -16.5 | -0.4 | 0.00% | 09:44 |
| ZM.Z19:F20 | Dec 2019/Jan 2020 Spread | -1.5 | -1.4 | -1.5 | -1.4 | +0.1 | 0.00% | 02:16 |
| ZM.Z19:K20 | Dec 2019/May 2020 Spread | -8.2 | -7.8 | -8.2 | -7.9 | 0.0 | 0.00% | 23:24 |
| ZM.F20:K20 | Jan 2020/May 2020 Spread | -6.6 | -6.4 | -6.6 | -6.4 | 0.0 | 0.00% | 23:22 |
| ZM.F20:N20 | Jan 2020/Jul 2020 Spread | -10.8 | -10.8 | -10.8 | -10.8 | +0.4 | 0.00% | 12:23 |
| ZM.F20:Q20 | Jan 2020/Aug 2020 Spread | -13.0 | -13.0 | -13.2 | -13.2 | -0.1 | 0.00% | 11:27 |
| ZM.F20:U20 | Jan 2020/Sep 2020 Spread | -15.0 | -14.9 | -15.0 | -14.9 | -0.1 | 0.00% | 14:19 |
| ZM.F20:H20 | Jan 2020/Mar 2020 Spread | -3.0 | -2.9 | -3.0 | -2.9 | 0.0 | 0.00% | 01:45 |
| ZM.H20:K20 | Mar 2020/May 2020 Spread | -3.6 | -3.5 | -3.6 | -3.5 | 0.0 | 0.00% | 23:39 |
| ZM.H20:N20 | Mar 2020/Jul 2020 Spread | -7.5 | -7.4 | -7.5 | -7.4 | 0.0 | 0.00% | 21:39 |
| ZM.H20:Q20 | Mar 2020/Aug 2020 Spread | -9.5 | -9.3 | -9.5 | -9.3 | +0.3 | 0.00% | 14:14 |
| ZM.H20:U20 | Mar 2020/Sep 2020 Spread | -11.3 | -10.9 | -11.3 | -10.9 | +0.5 | 0.00% | 14:14 |
| ZM.H20:Z20 | Mar 2020/Dec 2020 Spread | -14.2 | -14.0 | -14.2 | -14.0 | +0.6 | 0.00% | 14:14 |
| ZM.K20:N20 | May 2020/Jul 2020 Spread | -3.9 | -3.8 | -3.9 | -3.8 | +0.1 | 0.00% | 02:02 |
| ZM.K20:Q20 | May 2020/Aug 2020 Spread | -5.8 | -5.7 | -5.8 | -5.7 | 0.0 | 0.00% | 12:27 |
| ZM.N20:Q20 | Jul 2020/Aug 2020 Spread | -1.8 | -1.8 | -1.8 | -1.8 | +0.1 | 0.00% | 20:20 |
| ZM.N20:U20 | Jul 2020/Sep 2020 Spread | -3.4 | -3.4 | -3.4 | -3.4 | 0.0 | 0.00% | 12:34 |
| ZM.N20:Z20 | Jul 2020/Dec 2020 Spread | -6.5 | -6.3 | -6.6 | -6.3 | +0.3 | 0.00% | 14:14 |
| ZM.Q20:U20 | Aug 2020/Sep 2020 Spread | -1.6 | -1.5 | -1.6 | -1.6 | +0.2 | 0.00% | 14:16 |
| ZM.U20:Z20 | Sep 2020/Dec 2020 Spread | -3.0 | -3.0 | -3.0 | -3.0 | +0.2 | 0.00% | 14:14 |
| ZM.U20:V20 | Sep 2020/Oct 2020 Spread | -0.8 | -0.8 | -0.8 | -0.8 | +0.1 | +20.00% | 14:14 |
| ZM.V20:Z20 | Oct 2020/Dec 2020 Spread | -2.4 | -2.3 | -2.4 | -2.3 | 0.0 | 0.00% | 14:14 |
| ZM.Z20:F21 | Dec 2020/Jan 2021 Spread | -0.3 | -0.3 | -0.3 | -0.3 | +0.3 | 0.00% | 13:27 |
| 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