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.F19 | Jan 2019 | 308.7 | 308.7 | 307.0 | 307.0 | -3.9 | -1.23% | 09:50 |
| ZM.H19 | Mar 2019 | 309.7 | 310.4 | 309.4 | 310.0 | +0.7 | +0.22% | 00:05 |
| ZM.K19 | May 2019 | 313.8 | 314.1 | 313.5 | 313.5 | +0.2 | +0.06% | 23:24 |
| ZM.N19 | Jul 2019 | 317.5 | 317.9 | 317.3 | 317.4 | +0.2 | +0.06% | 23:39 |
| ZM.Q19 | Aug 2019 | 319.3 | 319.3 | 319.1 | 319.3 | +0.5 | +0.15% | 22:16 |
| ZM.U19 | Sep 2019 | 320.7 | 320.7 | 320.6 | 320.6 | +0.6 | +0.18% | 20:27 |
| ZM.V19 | Oct 2019 | 324.0 | 324.0 | 320.3 | 320.4 | -2.9 | -0.88% | 14:15 |
| ZM.Z19 | Dec 2019 | 323.0 | 323.0 | 322.7 | 322.8 | +0.4 | +0.12% | 22:31 |
| ZM.F20 | Jan 2020 | 324.0 | 324.0 | 323.3 | 323.3 | -3.0 | -0.90% | 14:14 |
| ZM.H20 | Mar 2020 | 325.1 | 325.1 | 324.0 | 324.0 | -3.5 | -1.05% | 13:34 |
| ZM.K20 | May 2020 | 325.3 | 325.3 | 325.3 | 325.3 | -3.2 | -0.98% | 13:31 |
| ZM.N20 | Jul 2020 | 327.4 | 327.4 | 327.4 | 327.4 | -2.3 | -0.70% | 11:15 |
| ZM.U20 | Sep 2020 | 327.0 | 327.0 | 327.0 | 327.0 | -0.3 | -0.09% | 11:15 |
| ZM.F19:H19 | Jan 2019/Mar 2019 Spread | -4.1 | -4.0 | -4.4 | -4.3 | -0.1 | 0.00% | 12:59 |
| ZM.H19:V19 | Mar 2019/Oct 2019 Spread | -11.4 | -11.0 | -11.6 | -11.0 | +0.5 | 0.00% | 13:59 |
| ZM.H19:F20 | Mar 2019/Jan 2020 Spread | -14.1 | -14.0 | -14.2 | -14.0 | +0.5 | 0.00% | 13:59 |
| ZM.H19:N19 | Mar 2019/Jul 2019 Spread | -7.6 | -7.5 | -7.6 | -7.5 | +0.1 | 0.00% | 22:59 |
| ZM.H19:Q19 | Mar 2019/Aug 2019 Spread | -9.1 | -9.1 | -9.1 | -9.1 | +0.1 | 0.00% | 22:32 |
| ZM.H19:U19 | Mar 2019/Sep 2019 Spread | -10.4 | -10.4 | -10.4 | -10.4 | +0.2 | 0.00% | 20:27 |
| ZM.H19:K19 | Mar 2019/May 2019 Spread | -3.7 | -3.6 | -3.7 | -3.6 | +0.1 | 0.00% | 22:26 |
| ZM.H19:Z19 | Mar 2019/Dec 2019 Spread | -12.8 | -12.6 | -12.8 | -12.7 | +0.1 | 0.00% | 22:31 |
| ZM.K19:V19 | May 2019/Oct 2019 Spread | -7.3 | -7.3 | -7.3 | -7.3 | +0.1 | 0.00% | 20:04 |
| ZM.K19:Q19 | May 2019/Aug 2019 Spread | -5.4 | -5.4 | -5.4 | -5.4 | +0.1 | 0.00% | 20:30 |
| ZM.K19:Z19 | May 2019/Dec 2019 Spread | -9.2 | -9.0 | -9.4 | -9.1 | +0.2 | 0.00% | 14:19 |
| ZM.K19:F20 | May 2019/Jan 2020 Spread | -10.3 | -10.2 | -10.3 | -10.2 | +0.4 | 0.00% | 13:31 |
| ZM.K19:U19 | May 2019/Sep 2019 Spread | -6.9 | -6.8 | -6.9 | -6.8 | +0.1 | 0.00% | 20:27 |
| ZM.K19:N19 | May 2019/Jul 2019 Spread | -3.9 | -3.8 | -3.9 | -3.9 | 0.0 | 0.00% | 22:59 |
| ZM.N19:H20 | Jul 2019/Mar 2020 Spread | -7.3 | -6.9 | -7.3 | -6.9 | +0.8 | 0.00% | 13:36 |
| ZM.N19:Z19 | Jul 2019/Dec 2019 Spread | -5.1 | -5.0 | -5.3 | -5.2 | 0.0 | 0.00% | 14:17 |
| ZM.N19:U19 | Jul 2019/Sep 2019 Spread | -3 | -3 | -3 | -3 | 0 | 0.00% | 20:09 |
| ZM.N19:Q19 | Jul 2019/Aug 2019 Spread | -1.6 | -1.6 | -1.6 | -1.6 | 0.0 | 0.00% | 22:16 |
| ZM.N19:N20 | Jul 2019/Jul 2020 Spread | -9.8 | -9.8 | -9.8 | -9.8 | -0.7 | 0.00% | 20:40 |
| ZM.N19:F20 | Jul 2019/Jan 2020 Spread | -6.2 | -6.2 | -6.4 | -6.4 | +0.1 | 0.00% | 14:14 |
| ZM.N19:V19 | Jul 2019/Oct 2019 Spread | -3.4 | -3.1 | -3.6 | -3.4 | +0.1 | 0.00% | 14:14 |
| ZM.Q19:V19 | Aug 2019/Oct 2019 Spread | -1.9 | -1.7 | -1.9 | -1.7 | +0.2 | 0.00% | 13:52 |
| ZM.Q19:Z19 | Aug 2019/Dec 2019 Spread | -3.6 | -3.5 | -3.6 | -3.6 | 0.0 | 0.00% | 14:14 |
| ZM.Q19:U19 | Aug 2019/Sep 2019 Spread | -1.4 | -1.4 | -1.4 | -1.4 | 0.0 | 0.00% | 20:12 |
| ZM.Q19:F20 | Aug 2019/Jan 2020 Spread | -4.7 | -4.7 | -4.7 | -4.7 | +0.2 | 0.00% | 13:31 |
| ZM.U19:Z19 | Sep 2019/Dec 2019 Spread | -2.1 | -2.1 | -2.3 | -2.2 | 0.0 | 0.00% | 14:19 |
| ZM.U19:F20 | Sep 2019/Jan 2020 Spread | -3.2 | -3.2 | -3.2 | -3.2 | -0.3 | 0.00% | 12:03 |
| ZM.U19:V19 | Sep 2019/Oct 2019 Spread | -0.5 | -0.4 | -0.6 | -0.4 | +0.1 | +100.00% | 14:05 |
| ZM.V19:F20 | Oct 2019/Jan 2020 Spread | -2.9 | -2.9 | -2.9 | -2.9 | +0.1 | 0.00% | 13:31 |
| ZM.V19:Z19 | Oct 2019/Dec 2019 Spread | -1.7 | -1.6 | -1.8 | -1.7 | 0.0 | 0.00% | 14:14 |
| ZM.V19:K20 | Oct 2019/May 2020 Spread | -4.6 | -4.6 | -4.6 | -4.6 | +0.3 | 0.00% | 20:00 |
| ZM.Z19:H20 | Dec 2019/Mar 2020 Spread | -2.2 | -1.9 | -2.2 | -1.9 | +0.6 | 0.00% | 13:36 |
| ZM.Z19:F20 | Dec 2019/Jan 2020 Spread | -1.3 | -1.2 | -1.3 | -1.2 | +0.1 | 0.00% | 14:12 |
| ZM.Z19:K20 | Dec 2019/May 2020 Spread | -3.0 | -3.0 | -3.0 | -3.0 | +0.5 | 0.00% | 13:31 |
| ZM.F20:H20 | Jan 2020/Mar 2020 Spread | -1.0 | -0.7 | -1.0 | -0.7 | +0.5 | 0.00% | 13:33 |
| ZM.H20:K20 | Mar 2020/May 2020 Spread | -1.1 | -1.1 | -1.1 | -1.1 | -0.2 | 0.00% | 21:40 |
| ZM.K20:N20 | May 2020/Jul 2020 Spread | -1.5 | -1.5 | -1.5 | -1.5 | -0.2 | 0.00% | 20:40 |
| ZM.N20:U20 | Jul 2020/Sep 2020 Spread | 0.4 | 0.4 | 0.4 | 0.4 | -2.0 | -500.00% | 11:15 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
