| Chicago Board of Trade (CBOT) › Grains and Oilseeds › SOYBEAN MEAL (ZM) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.V19 | Oct 2019 | 308.9 | 308.9 | 308.9 | 308.9 | +3.6 | +1.21% | 09:59 |
| ZM.Z19 | Dec 2019 | 312.3 | 313.9 | 312.3 | 313.8 | +3.0 | +0.99% | 20:21 |
| ZM.F20 | Jan 2020 | 315.6 | 316.2 | 315.2 | 316.1 | +2.9 | +0.95% | 20:21 |
| ZM.H20 | Mar 2020 | 318.8 | 319.5 | 318.5 | 319.5 | +2.9 | +0.94% | 20:22 |
| ZM.K20 | May 2020 | 322.0 | 322.7 | 321.8 | 322.7 | +2.5 | +0.80% | 20:21 |
| ZM.N20 | Jul 2020 | 326.0 | 326.5 | 325.4 | 326.2 | +2.1 | +0.66% | 20:19 |
| ZM.Q20 | Aug 2020 | 326.8 | 327.2 | 326.8 | 327.2 | +2.0 | +0.63% | 20:18 |
| ZM.U20 | Sep 2020 | 324.1 | 327.0 | 324.1 | 324.7 | +0.5 | +0.16% | 14:17 |
| ZM.V20 | Oct 2020 | 324.1 | 326.0 | 324.1 | 324.3 | +1.0 | +0.31% | 13:46 |
| ZM.Z20 | Dec 2020 | 326.1 | 326.4 | 325.8 | 326.4 | +1.6 | +0.50% | 20:21 |
| ZM.F21 | Jan 2021 | 325.1 | 325.1 | 324.9 | 324.9 | -1.2 | -0.37% | 12:01 |
| ZM.H21 | Mar 2021 | 322.5 | 322.5 | 320.4 | 320.4 | -0.1 | -0.03% | 12:35 |
| ZM.K21 | May 2021 | 327.5 | 327.5 | 327.5 | 327.5 | +4.6 | +1.43% | 08:42 |
| ZM.N21 | Jul 2021 | 318.7 | 318.7 | 318.7 | 318.7 | -0.2 | -0.06% | 12:42 |
| ZM.V19:Z19 | Oct 2019/Dec 2019 Spread | -3.6 | -3.6 | -4.1 | -4.1 | -0.4 | 0.00% | 14:16 |
| ZM.V19:F20 | Oct 2019/Jan 2020 Spread | -6.8 | -6.8 | -6.8 | -6.8 | +0.2 | 0.00% | 09:31 |
| ZM.Z19:H20 | Dec 2019/Mar 2020 Spread | -5.8 | -5.6 | -5.9 | -5.6 | +0.2 | 0.00% | 20:21 |
| ZM.Z19:U20 | Dec 2019/Sep 2020 Spread | -15.6 | -14.2 | -15.6 | -14.5 | +1.4 | 0.00% | 14:17 |
| ZM.Z19:F20 | Dec 2019/Jan 2020 Spread | -2.4 | -2.3 | -2.5 | -2.3 | +0.1 | 0.00% | 20:22 |
| ZM.Z19:K20 | Dec 2019/May 2020 Spread | -9.2 | -8.8 | -9.3 | -8.9 | +0.5 | 0.00% | 20:21 |
| ZM.Z19:N20 | Dec 2019/Jul 2020 Spread | -13.2 | -12.6 | -13.2 | -12.6 | +0.7 | 0.00% | 20:19 |
| ZM.Z19:Q20 | Dec 2019/Aug 2020 Spread | -14.1 | -13.6 | -14.1 | -13.6 | +0.8 | 0.00% | 20:18 |
| ZM.Z19:V20 | Dec 2019/Oct 2020 Spread | -14.0 | -13.2 | -14.2 | -13.2 | +1.9 | 0.00% | 13:26 |
| ZM.Z19:Z20 | Dec 2019/Dec 2020 Spread | -13.3 | -12.6 | -13.3 | -12.6 | +1.4 | 0.00% | 20:19 |
| ZM.F20:U20 | Jan 2020/Sep 2020 Spread | -11.9 | -11.9 | -12.7 | -11.9 | +1.7 | 0.00% | 13:56 |
| ZM.F20:V20 | Jan 2020/Oct 2020 Spread | -12.0 | -10.7 | -12.0 | -10.9 | +1.9 | 0.00% | 11:49 |
| ZM.F20:Q20 | Jan 2020/Aug 2020 Spread | -12.7 | -11.9 | -12.7 | -12.0 | +1.0 | 0.00% | 14:14 |
| ZM.F20:Z20 | Jan 2020/Dec 2020 Spread | -13.1 | -11.5 | -13.3 | -11.9 | +2.2 | 0.00% | 14:19 |
| ZM.F20:N20 | Jan 2020/Jul 2020 Spread | -10.7 | -10.4 | -10.7 | -10.4 | +0.5 | 0.00% | 20:15 |
| ZM.F20:K20 | Jan 2020/May 2020 Spread | -6.9 | -6.6 | -6.9 | -6.6 | +0.4 | 0.00% | 20:04 |
| ZM.F20:H20 | Jan 2020/Mar 2020 Spread | -3.4 | -3.2 | -3.4 | -3.3 | +0.1 | 0.00% | 20:21 |
| ZM.H20:U20 | Mar 2020/Sep 2020 Spread | -9.1 | -8.4 | -9.1 | -8.6 | +1.4 | 0.00% | 14:14 |
| ZM.H20:Q20 | Mar 2020/Aug 2020 Spread | -9.3 | -8.4 | -9.3 | -8.5 | +0.9 | 0.00% | 14:17 |
| ZM.H20:Z20 | Mar 2020/Dec 2020 Spread | -7.1 | -7.1 | -7.1 | -7.1 | +1.1 | 0.00% | 20:04 |
| ZM.H20:V20 | Mar 2020/Oct 2020 Spread | -9.3 | -7.5 | -9.3 | -7.4 | +1.8 | 0.00% | 11:49 |
| ZM.H20:N20 | Mar 2020/Jul 2020 Spread | -7.1 | -7.1 | -7.1 | -7.1 | +0.4 | 0.00% | 20:13 |
| ZM.H20:F21 | Mar 2020/Jan 2021 Spread | -11.8 | -11.8 | -11.8 | -11.8 | +0.3 | 0.00% | 13:32 |
| ZM.H20:K20 | Mar 2020/May 2020 Spread | -3.5 | -3.3 | -3.5 | -3.3 | +0.3 | 0.00% | 20:15 |
| ZM.K20:U20 | May 2020/Sep 2020 Spread | -5.6 | -5.0 | -5.6 | -5.0 | +1.1 | 0.00% | 13:56 |
| ZM.K20:V20 | May 2020/Oct 2020 Spread | -5.6 | -3.9 | -5.0 | -3.9 | +1.4 | 0.00% | 11:49 |
| ZM.K20:Z20 | May 2020/Dec 2020 Spread | -6.9 | -4.9 | -6.9 | -4.9 | +1.7 | 0.00% | 11:49 |
| ZM.K20:N20 | May 2020/Jul 2020 Spread | -3.9 | -3.7 | -3.9 | -3.7 | +0.2 | 0.00% | 20:15 |
| ZM.K20:K21 | May 2020/May 2021 Spread | -7.6 | -7.6 | -7.6 | -7.6 | -4.4 | 0.00% | 08:42 |
| ZM.K20:Q20 | May 2020/Aug 2020 Spread | -5.4 | -5.0 | -5.4 | -5.0 | +0.5 | 0.00% | 14:16 |
| ZM.N20:Q20 | Jul 2020/Aug 2020 Spread | -1.0 | -0.9 | -1.1 | -1.0 | +0.1 | 0.00% | 20:21 |
| ZM.N20:U20 | Jul 2020/Sep 2020 Spread | -1.0 | -0.8 | -1.0 | -0.8 | +0.3 | 0.00% | 20:06 |
| ZM.N20:Z20 | Jul 2020/Dec 2020 Spread | -0.6 | -0.6 | 0.1 | +0.8 | 0.00% | 20:15 | |
| ZM.N20:V20 | Jul 2020/Oct 2020 Spread | -1.7 | -1.2 | -1.7 | -1.2 | +0.8 | 0.00% | 11:56 |
| ZM.Q20:V20 | Aug 2020/Oct 2020 Spread | 0.8 | 1.2 | 0.8 | 1.2 | +1.0 | 0.00% | 09:55 |
| ZM.Q20:U20 | Aug 2020/Sep 2020 Spread | 0.2 | 0.2 | 0.1 | 0.1 | +0.2 | 0.00% | 20:05 |
| ZM.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.2 | 0.5 | -0.2 | 0.5 | +1.0 | 0.00% | 11:49 |
| ZM.U20:V20 | Sep 2020/Oct 2020 Spread | 0.7 | 1.3 | 0.7 | 1.2 | +0.4 | +400.00% | 14:17 |
| ZM.V20:H21 | Oct 2020/Mar 2021 Spread | -0.1 | -0.1 | -0.1 | -0.1 | -0.2 | 0.00% | 13:32 |
| ZM.V20:Z20 | Oct 2020/Dec 2020 Spread | -0.9 | -0.6 | -0.9 | -0.7 | +0.1 | 0.00% | 20:07 |
| ZM.Z20:K21 | Dec 2020/May 2021 Spread | 2.6 | 2.6 | 2.6 | 2.6 | +0.2 | +13.33% | 08:03 |
| ZM.Z20:H21 | Dec 2020/Mar 2021 Spread | 2.5 | 2.7 | 2.5 | 2.7 | +0.7 | +33.33% | 08:04 |
| ZM.Z20:F21 | Dec 2020/Jan 2021 Spread | 0.9 | 1.1 | 0.9 | 1.1 | +0.4 | +80.00% | 12:42 |
| ZM.Z20:N21 | Dec 2020/Jul 2021 Spread | 6.0 | 6.0 | 6.0 | 6.0 | +0.7 | +11.67% | 12:42 |
| ZM.F21:H21 | Jan 2021/Mar 2021 Spread | 3.8 | 3.8 | 3.7 | 3.7 | +0.7 | +43.75% | 12:42 |
| ZM.H21:K21 | Mar 2021/May 2021 Spread | 0.8 | 0.8 | 0.8 | 0.8 | -0.2 | 0.00% | 12:42 |
| ZM.K21:N21 | May 2021/Jul 2021 Spread | 0.4 | 0.5 | 0.4 | 0.5 | -0.1 | -25.00% | 12:42 |
| 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