| Chicago Board of Trade (CBOT) › Grains and Oilseeds › SOYBEAN MEAL (ZM) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.Z19 | Dec 2019 | 301.5 | 302.4 | 301.5 | 301.8 | +0.3 | +0.10% | 04:44 |
| ZM.F20 | Jan 2020 | 304.0 | 304.8 | 304.0 | 304.2 | +0.2 | +0.06% | 04:43 |
| ZM.H20 | Mar 2020 | 307.0 | 307.9 | 307.0 | 307.5 | +0.2 | +0.06% | 04:45 |
| ZM.K20 | May 2020 | 309.8 | 310.6 | 309.8 | 310.3 | +0.4 | +0.13% | 04:32 |
| ZM.N20 | Jul 2020 | 313.3 | 313.3 | 313.1 | 313.2 | +0.3 | +0.09% | 04:32 |
| ZM.Q20 | Aug 2020 | 314.2 | 314.2 | 314.2 | 314.2 | +0.4 | +0.12% | 03:05 |
| ZM.U20 | Sep 2020 | 314.1 | 314.1 | 314.1 | 314.1 | 0.0 | 0.00% | 22:25 |
| ZM.V20 | Oct 2020 | 317.7 | 318.1 | 312.4 | 313.3 | -4.6 | -1.43% | 17:28 |
| ZM.Z20 | Dec 2020 | 318.8 | 319.1 | 313.1 | 314.2 | -4.6 | -1.42% | 17:28 |
| ZM.F21 | Jan 2021 | 313.3 | 313.3 | 313.3 | 313.3 | -5.0 | -1.55% | 17:28 |
| ZM.Z19:U20 | Dec 2019/Sep 2020 Spread | -12.0 | -12.0 | -12.7 | -12.5 | -1.1 | 0.00% | 17:28 |
| ZM.Z19:F20 | Dec 2019/Jan 2020 Spread | -2.5 | -2.4 | -2.6 | -2.5 | +0.1 | 0.00% | 03:28 |
| ZM.Z19:Z20 | Dec 2019/Dec 2020 Spread | -11.6 | -11.3 | -13.7 | -12.8 | -1.1 | 0.00% | 17:28 |
| ZM.Z19:V20 | Dec 2019/Oct 2020 Spread | -11.8 | -11.4 | -12.0 | -11.6 | -0.8 | 0.00% | 17:28 |
| ZM.Z19:K20 | Dec 2019/May 2020 Spread | -8.4 | -8.2 | -8.6 | -8.5 | 0.0 | 0.00% | 04:36 |
| ZM.Z19:N20 | Dec 2019/Jul 2020 Spread | -11.1 | -11.0 | -11.5 | -11.5 | -0.2 | 0.00% | 04:38 |
| ZM.Z19:Q20 | Dec 2019/Aug 2020 Spread | -11.0 | -11.0 | -12.6 | -12.3 | -1.0 | 0.00% | 17:28 |
| ZM.Z19:H20 | Dec 2019/Mar 2020 Spread | -5.7 | -5.5 | -5.7 | -5.7 | 0.0 | 0.00% | 04:40 |
| ZM.F20:V20 | Jan 2020/Oct 2020 Spread | -8.3 | -8.3 | -9.9 | -9.1 | -0.4 | 0.00% | 17:28 |
| ZM.F20:H20 | Jan 2020/Mar 2020 Spread | -3.2 | -3.1 | -3.3 | -3.3 | -0.1 | 0.00% | 04:38 |
| ZM.F20:K20 | Jan 2020/May 2020 Spread | -5.9 | -5.8 | -6.1 | -6.1 | -0.2 | 0.00% | 04:31 |
| ZM.F20:N20 | Jan 2020/Jul 2020 Spread | -8.6 | -8.5 | -9.0 | -9.0 | -0.2 | 0.00% | 04:32 |
| ZM.F20:Q20 | Jan 2020/Aug 2020 Spread | -9.7 | -9.7 | -9.7 | -9.7 | +0.2 | 0.00% | 03:05 |
| ZM.F20:U20 | Jan 2020/Sep 2020 Spread | -9.5 | -9.5 | -9.5 | -9.5 | +0.3 | 0.00% | 22:25 |
| ZM.F20:Z20 | Jan 2020/Dec 2020 Spread | -10.5 | -9.6 | -11.1 | -10.1 | -0.5 | 0.00% | 17:28 |
| ZM.H20:U20 | Mar 2020/Sep 2020 Spread | -6.4 | -6.4 | -7.0 | -6.7 | -0.3 | 0.00% | 17:28 |
| ZM.H20:V20 | Mar 2020/Oct 2020 Spread | -5.5 | -5.5 | -6.5 | -5.9 | -0.1 | 0.00% | 17:28 |
| ZM.H20:Q20 | Mar 2020/Aug 2020 Spread | -6.2 | -6.2 | -6.8 | -6.5 | -0.2 | 0.00% | 17:28 |
| ZM.H20:N20 | Mar 2020/Jul 2020 Spread | -5.5 | -5.4 | -5.7 | -5.7 | -0.1 | 0.00% | 04:31 |
| ZM.H20:K20 | Mar 2020/May 2020 Spread | -2.7 | -2.7 | -2.8 | -2.8 | 0.0 | 0.00% | 04:31 |
| ZM.H20:Z20 | Mar 2020/Dec 2020 Spread | -7.4 | -6.7 | -7.8 | -6.7 | 0.0 | 0.00% | 17:28 |
| ZM.K20:N20 | May 2020/Jul 2020 Spread | -2.7 | -2.6 | -3.0 | -2.8 | -0.1 | 0.00% | 17:28 |
| ZM.K20:V20 | May 2020/Oct 2020 Spread | -3.4 | -3.1 | -3.6 | -3.2 | -0.1 | 0.00% | 17:28 |
| ZM.K20:Z20 | May 2020/Dec 2020 Spread | -3.7 | -3.7 | -4.4 | -4.3 | -0.3 | 0.00% | 17:28 |
| ZM.K20:U20 | May 2020/Sep 2020 Spread | -3.7 | -3.7 | -4.2 | -4.0 | -0.3 | 0.00% | 17:28 |
| ZM.K20:Q20 | May 2020/Aug 2020 Spread | -3.7 | -3.7 | -3.7 | -3.7 | +0.1 | 0.00% | 21:48 |
| ZM.N20:F21 | Jul 2020/Jan 2021 Spread | -0.6 | -0.6 | -0.6 | -0.6 | +0.2 | 0.00% | 17:28 |
| ZM.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.8 | -0.8 | -1.0 | -1.0 | -0.1 | 0.00% | 17:28 |
| ZM.N20:U20 | Jul 2020/Sep 2020 Spread | -1.0 | -0.9 | -1.3 | -1.2 | -0.2 | 0.00% | 17:28 |
| ZM.N20:V20 | Jul 2020/Oct 2020 Spread | -0.7 | -0.6 | -0.8 | -0.6 | -0.2 | 0.00% | 17:28 |
| ZM.N20:Z20 | Jul 2020/Dec 2020 Spread | -1.3 | -1.0 | -2.3 | -1.3 | 0.0 | 0.00% | 17:28 |
| ZM.Q20:U20 | Aug 2020/Sep 2020 Spread | -0.1 | -0.2 | -0.4 | -0.2 | -0.1 | -100.00% | 17:28 |
| ZM.Q20:Z20 | Aug 2020/Dec 2020 Spread | -0.2 | -0.2 | -0.2 | -0.2 | +0.8 | 0.00% | 10:09 |
| ZM.Q20:V20 | Aug 2020/Oct 2020 Spread | 0.2 | 0.7 | 0.2 | 0.5 | 0.0 | 0.00% | 17:28 |
| ZM.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.1 | -0.1 | -0.2 | -0.1 | +0.2 | 0.00% | 17:28 |
| ZM.U20:V20 | Sep 2020/Oct 2020 Spread | 0.5 | 0.8 | 0.5 | 0.7 | +0.1 | +16.67% | 17:28 |
| ZM.V20:Z20 | Oct 2020/Dec 2020 Spread | -1.1 | -0.9 | -1.4 | -0.9 | 0.0 | 0.00% | 17:28 |
| ZM.Z20:F21 | Dec 2020/Jan 2021 Spread | 0.5 | 0.5 | 0.4 | 0.4 | -0.1 | -11.11% | 17:28 |
| ZM.F21:H21 | Jan 2021/Mar 2021 Spread | 3.1 | 3.1 | 2.9 | 2.9 | -0.1 | -3.12% | 17:28 |
| ZM.H21:K21 | Mar 2021/May 2021 Spread | 0.6 | 0.7 | 0.6 | 0.7 | -0.1 | 0.00% | 17:28 |
| 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
