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
| Chicago Board of Trade (CBOT) › Grains and Oilseeds › SOYBEAN MEAL (ZM) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.N19 | Jul 2019 | 297.2 | 301.4 | 296.8 | 300.4 | +3.2 | +1.02% | 14:19 |
| ZM.Q19 | Aug 2019 | 298.7 | 302.6 | 298.4 | 301.7 | +2.8 | +0.88% | 14:19 |
| ZM.U19 | Sep 2019 | 300.7 | 304.5 | 300.3 | 303.3 | +2.6 | +0.82% | 14:17 |
| ZM.V19 | Oct 2019 | 302.2 | 306.0 | 302.2 | 305.1 | +2.6 | +0.81% | 14:16 |
| ZM.Z19 | Dec 2019 | 305.3 | 309.0 | 305.2 | 308.5 | +2.9 | +0.90% | 14:19 |
| ZM.F20 | Jan 2020 | 306.9 | 310.4 | 306.6 | 309.7 | +2.6 | +0.81% | 14:19 |
| ZM.H20 | Mar 2020 | 308.3 | 311.1 | 308.2 | 310.4 | +2.4 | +0.74% | 14:14 |
| ZM.K20 | May 2020 | 309.5 | 312.4 | 308.7 | 312.0 | +2.5 | +0.77% | 14:13 |
| ZM.N20 | Jul 2020 | 312.9 | 314.1 | 311.4 | 314.0 | +1.8 | +0.55% | 14:04 |
| ZM.Q20 | Aug 2020 | 314.5 | 314.8 | 313.1 | 314.8 | +2.2 | +0.68% | 14:05 |
| ZM.U20 | Sep 2020 | 314.7 | 314.7 | 313.4 | 314.2 | +1.3 | +0.40% | 13:58 |
| ZM.V20 | Oct 2020 | 313.4 | 314.5 | 313.4 | 314.1 | +1.6 | +0.49% | 14:14 |
| ZM.Z20 | Dec 2020 | 314.5 | 315.3 | 313.9 | 315.3 | +2.0 | +0.62% | 14:05 |
| ZM.N19:K20 | Jul 2019/May 2020 Spread | -12.2 | -11.1 | -12.3 | -11.2 | +1.1 | 0.00% | 14:12 |
| ZM.N19:Z19 | Jul 2019/Dec 2019 Spread | -8.3 | -7.6 | -8.4 | -8.0 | +0.4 | 0.00% | 14:19 |
| ZM.N19:V19 | Jul 2019/Oct 2019 Spread | -5.3 | -4.7 | -5.3 | -4.8 | +0.5 | 0.00% | 14:16 |
| ZM.N19:U19 | Jul 2019/Sep 2019 Spread | -3.5 | -3.0 | -3.6 | -3.2 | +0.3 | 0.00% | 14:17 |
| ZM.N19:Q20 | Jul 2019/Aug 2020 Spread | -14.7 | -14.6 | -14.7 | -14.6 | +0.8 | 0.00% | 13:47 |
| ZM.N19:Q19 | Jul 2019/Aug 2019 Spread | -1.7 | -1.3 | -1.7 | -1.3 | +0.4 | 0.00% | 14:19 |
| ZM.N19:N20 | Jul 2019/Jul 2020 Spread | -15.0 | -14.7 | -15.0 | -14.7 | +0.3 | 0.00% | 11:53 |
| ZM.N19:H20 | Jul 2019/Mar 2020 Spread | -10.6 | -10.0 | -10.8 | -10.0 | +0.8 | 0.00% | 14:13 |
| ZM.N19:F20 | Jul 2019/Jan 2020 Spread | -9.7 | -9.1 | -9.9 | -9.5 | +0.4 | 0.00% | 14:18 |
| ZM.Q19:U19 | Aug 2019/Sep 2019 Spread | -1.8 | -1.7 | -1.9 | -1.7 | +0.1 | 0.00% | 14:19 |
| ZM.Q19:K20 | Aug 2019/May 2020 Spread | -10.4 | -9.8 | -10.6 | -9.9 | +0.7 | 0.00% | 14:12 |
| ZM.Q19:H20 | Aug 2019/Mar 2020 Spread | -8.7 | -8.7 | -8.9 | -8.7 | +0.4 | 0.00% | 13:57 |
| ZM.Q19:N20 | Aug 2019/Jul 2020 Spread | -13.8 | -13.8 | -13.8 | -13.8 | -0.4 | 0.00% | 09:40 |
| ZM.Q19:V19 | Aug 2019/Oct 2019 Spread | -3.6 | -3.3 | -3.6 | -3.4 | +0.2 | 0.00% | 14:16 |
| ZM.Q19:Z19 | Aug 2019/Dec 2019 Spread | -6.6 | -6.4 | -6.8 | -6.6 | +0.1 | 0.00% | 14:17 |
| ZM.Q19:Q20 | Aug 2019/Aug 2020 Spread | -13.5 | -13.5 | -13.5 | -13.5 | -0.6 | 0.00% | 07:12 |
| ZM.Q19:F20 | Aug 2019/Jan 2020 Spread | -8.1 | -7.8 | -8.3 | -8.2 | 0.0 | 0.00% | 14:18 |
| ZM.U19:F20 | Sep 2019/Jan 2020 Spread | -6.2 | -6.0 | -6.4 | -6.4 | 0.0 | 0.00% | 14:18 |
| ZM.U19:N20 | Sep 2019/Jul 2020 Spread | -12.0 | -12.0 | -12.0 | -12.0 | -0.5 | 0.00% | 09:40 |
| ZM.U19:V19 | Sep 2019/Oct 2019 Spread | -1.7 | -1.6 | -1.7 | -1.7 | +0.1 | 0.00% | 14:15 |
| ZM.U19:H20 | Sep 2019/Mar 2020 Spread | -7.0 | -7.0 | -7.2 | -7.2 | -0.4 | 0.00% | 14:11 |
| ZM.U19:Z19 | Sep 2019/Dec 2019 Spread | -4.8 | -4.6 | -4.9 | -4.8 | +0.1 | 0.00% | 14:18 |
| ZM.V19:F20 | Oct 2019/Jan 2020 Spread | -4.7 | -4.5 | -4.7 | -4.7 | -0.1 | 0.00% | 14:18 |
| ZM.V19:H20 | Oct 2019/Mar 2020 Spread | -5.4 | -5.2 | -5.4 | -5.2 | +0.3 | 0.00% | 13:57 |
| ZM.V19:K20 | Oct 2019/May 2020 Spread | -6.5 | -6.5 | -6.5 | -6.5 | +0.5 | 0.00% | 14:12 |
| ZM.V19:Z19 | Oct 2019/Dec 2019 Spread | -3.1 | -3.0 | -3.2 | -3.2 | -0.1 | 0.00% | 14:14 |
| ZM.Z19:Q20 | Dec 2019/Aug 2020 Spread | -6.3 | -6.1 | -6.3 | -6.1 | +0.9 | 0.00% | 14:05 |
| ZM.Z19:K20 | Dec 2019/May 2020 Spread | -3.9 | -3.4 | -4.0 | -3.4 | +0.5 | 0.00% | 14:17 |
| ZM.Z19:U20 | Dec 2019/Sep 2020 Spread | -6.5 | -6.5 | -7.0 | -7.0 | -0.5 | 0.00% | 10:32 |
| ZM.Z19:H20 | Dec 2019/Mar 2020 Spread | -2.3 | -2.1 | -2.4 | -2.2 | +0.2 | 0.00% | 14:18 |
| ZM.Z19:V20 | Dec 2019/Oct 2020 Spread | -5.9 | -5.9 | -5.9 | -5.9 | +1.0 | 0.00% | 14:05 |
| ZM.Z19:Z20 | Dec 2019/Dec 2020 Spread | -8.0 | -6.6 | -8.0 | -6.8 | +0.9 | 0.00% | 14:05 |
| ZM.Z19:F20 | Dec 2019/Jan 2020 Spread | -1.5 | -1.4 | -1.6 | -1.5 | 0.0 | 0.00% | 14:19 |
| ZM.Z19:N20 | Dec 2019/Jul 2020 Spread | -6.6 | -5.7 | -6.8 | -5.7 | +0.9 | 0.00% | 14:19 |
| ZM.F20:Q20 | Jan 2020/Aug 2020 Spread | -4.7 | -4.7 | -4.7 | -4.7 | -0.1 | 0.00% | 09:35 |
| ZM.F20:Z20 | Jan 2020/Dec 2020 Spread | -6.3 | -6.3 | -6.6 | -6.6 | -1.0 | 0.00% | 09:42 |
| ZM.F20:H20 | Jan 2020/Mar 2020 Spread | -0.8 | -0.7 | -0.9 | -0.7 | +0.2 | 0.00% | 14:15 |
| ZM.F20:K20 | Jan 2020/May 2020 Spread | -2.2 | -2.0 | -2.4 | -2.0 | +0.4 | 0.00% | 14:14 |
| ZM.F20:N20 | Jan 2020/Jul 2020 Spread | -4.5 | -4.5 | -4.5 | -4.5 | +0.6 | 0.00% | 13:14 |
| ZM.H20:N20 | Mar 2020/Jul 2020 Spread | -4.1 | -3.6 | -4.4 | -3.6 | +0.6 | 0.00% | 14:00 |
| ZM.H20:K20 | Mar 2020/May 2020 Spread | -1.4 | -1.3 | -1.5 | -1.3 | +0.2 | 0.00% | 14:18 |
| ZM.K20:Q20 | May 2020/Aug 2020 Spread | -3.0 | -3.0 | -3.0 | -3.0 | -0.2 | 0.00% | 01:47 |
| ZM.K20:U20 | May 2020/Sep 2020 Spread | -3.5 | -3.5 | -3.5 | -3.5 | -0.6 | 0.00% | 12:56 |
| ZM.K20:N20 | May 2020/Jul 2020 Spread | -2.7 | -2.3 | -2.7 | -2.3 | +0.4 | 0.00% | 14:17 |
| ZM.N20:U20 | Jul 2020/Sep 2020 Spread | -0.7 | -0.7 | -0.7 | -0.7 | 0.0 | 0.00% | 13:58 |
| ZM.N20:Z20 | Jul 2020/Dec 2020 Spread | -0.7 | -0.7 | -0.7 | -0.7 | +0.4 | +10.00% | 10:22 |
| ZM.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.5 | -0.5 | -0.5 | -0.5 | -0.1 | 0.00% | 11:00 |
| ZM.N20:V20 | Jul 2020/Oct 2020 Spread | 0.7 | 0.7 | 0.7 | 0.7 | +1.0 | +142.86% | 10:14 |
| ZM.Q20:V20 | Aug 2020/Oct 2020 Spread | 0.1 | 0.1 | 0.1 | 0.1 | -0.3 | -300.00% | 09:42 |
| ZM.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.2 | -0.2 | -0.2 | -0.2 | +0.1 | +16.67% | 13:04 |
| ZM.U20:V20 | Sep 2020/Oct 2020 Spread | 0.5 | 0.6 | 0.5 | 0.6 | +0.2 | +40.00% | 13:13 |
| ZM.V20:Z20 | Oct 2020/Dec 2020 Spread | -0.7 | -0.7 | -0.7 | -0.7 | +0.1 | 0.00% | 13:17 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||