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 | 294.4 | 299.4 | 294.0 | 298.0 | +2.7 | +0.86% | 10:50 |
| ZM.Q19 | Aug 2019 | 296.2 | 301.0 | 295.7 | 299.6 | +2.7 | +0.85% | 10:50 |
| ZM.U19 | Sep 2019 | 298.0 | 302.9 | 297.7 | 301.6 | +2.8 | +0.88% | 10:47 |
| ZM.V19 | Oct 2019 | 300.2 | 304.3 | 299.3 | 303.3 | +2.7 | +0.85% | 10:47 |
| ZM.Z19 | Dec 2019 | 302.8 | 307.4 | 302.3 | 306.1 | +2.5 | +0.78% | 10:50 |
| ZM.F20 | Jan 2020 | 305.3 | 308.8 | 304.0 | 307.9 | +2.7 | +0.84% | 10:47 |
| ZM.H20 | Mar 2020 | 307.3 | 309.5 | 305.2 | 308.6 | +2.7 | +0.84% | 10:25 |
| ZM.K20 | May 2020 | 307.9 | 310.8 | 306.2 | 309.8 | +2.5 | +0.77% | 10:46 |
| ZM.N20 | Jul 2020 | 311.2 | 313.1 | 309.0 | 313.1 | +3.5 | +1.08% | 10:16 |
| ZM.Q20 | Aug 2020 | 309.9 | 313.1 | 309.9 | 313.0 | +3.2 | +0.98% | 10:14 |
| ZM.U20 | Sep 2020 | 310.3 | 313.8 | 310.3 | 312.7 | +2.6 | +0.80% | 10:35 |
| ZM.V20 | Oct 2020 | 309.8 | 313.3 | 309.8 | 312.7 | +3.1 | +0.96% | 10:30 |
| ZM.Z20 | Dec 2020 | 311.2 | 314.1 | 310.4 | 312.9 | +2.7 | +0.83% | 10:32 |
| ZM.N19:Z19 | Jul 2019/Dec 2019 Spread | -8.1 | -7.9 | -8.3 | -8.1 | +0.2 | 0.00% | 10:50 |
| ZM.N19:V19 | Jul 2019/Oct 2019 Spread | -5.3 | -5.0 | -5.4 | -5.2 | +0.1 | 0.00% | 10:25 |
| ZM.N19:U19 | Jul 2019/Sep 2019 Spread | -3.4 | -3.4 | -3.6 | -3.5 | 0.0 | 0.00% | 10:46 |
| ZM.N19:Q19 | Jul 2019/Aug 2019 Spread | -1.7 | -1.5 | -1.7 | -1.6 | 0.0 | 0.00% | 10:40 |
| ZM.N19:N20 | Jul 2019/Jul 2020 Spread | -14.7 | -13.5 | -14.7 | -13.9 | +0.4 | 0.00% | 10:15 |
| ZM.N19:H20 | Jul 2019/Mar 2020 Spread | -10.4 | -10.2 | -10.7 | -10.3 | +0.3 | 0.00% | 10:15 |
| ZM.N19:F20 | Jul 2019/Jan 2020 Spread | -9.8 | -9.5 | -9.9 | -9.7 | +0.2 | 0.00% | 10:39 |
| ZM.N19:K20 | Jul 2019/May 2020 Spread | -11.7 | -11.1 | -12.1 | -11.7 | +0.3 | 0.00% | 10:46 |
| ZM.Q19:N20 | Aug 2019/Jul 2020 Spread | -13.8 | -13.8 | -13.8 | -13.8 | -0.4 | 0.00% | 09:40 |
| ZM.Q19:Q20 | Aug 2019/Aug 2020 Spread | -13.5 | -13.5 | -13.5 | -13.5 | -0.6 | 0.00% | 07:12 |
| ZM.Q19:U19 | Aug 2019/Sep 2019 Spread | -1.8 | -1.8 | -1.9 | -1.8 | +0.1 | 0.00% | 10:47 |
| ZM.Q19:V19 | Aug 2019/Oct 2019 Spread | -3.5 | -3.4 | -3.6 | -3.5 | +0.2 | 0.00% | 10:42 |
| ZM.Q19:Z19 | Aug 2019/Dec 2019 Spread | -6.4 | -6.3 | -6.6 | -6.4 | +0.3 | 0.00% | 10:43 |
| ZM.Q19:K20 | Aug 2019/May 2020 Spread | -10.4 | -9.6 | -10.5 | -9.6 | +0.8 | 0.00% | 09:33 |
| ZM.Q19:H20 | Aug 2019/Mar 2020 Spread | -8.7 | -8.7 | -8.8 | -8.7 | +0.3 | 0.00% | 10:25 |
| ZM.Q19:F20 | Aug 2019/Jan 2020 Spread | -8.2 | -7.8 | -8.2 | -8.0 | +0.3 | 0.00% | 10:43 |
| ZM.U19:Z19 | Sep 2019/Dec 2019 Spread | -4.6 | -4.0 | -4.7 | -4.6 | +0.2 | 0.00% | 10:37 |
| ZM.U19:V19 | Sep 2019/Oct 2019 Spread | -1.6 | -1.6 | -1.8 | -1.7 | +0.1 | 0.00% | 10:47 |
| ZM.U19:N20 | Sep 2019/Jul 2020 Spread | -12.0 | -12.0 | -12.0 | -12.0 | -0.5 | 0.00% | 09:40 |
| ZM.U19:H20 | Sep 2019/Mar 2020 Spread | -7.0 | -6.7 | -7.0 | -6.7 | +0.4 | 0.00% | 09:35 |
| ZM.U19:F20 | Sep 2019/Jan 2020 Spread | -6.2 | -5.8 | -6.3 | -6.3 | +0.1 | 0.00% | 10:47 |
| ZM.V19:K20 | Oct 2019/May 2020 Spread | -6.1 | -6.1 | -6.5 | -6.5 | +0.2 | 0.00% | 10:14 |
| ZM.V19:Z19 | Oct 2019/Dec 2019 Spread | -2.8 | -2.8 | -3.0 | -2.9 | +0.1 | 0.00% | 10:47 |
| ZM.V19:F20 | Oct 2019/Jan 2020 Spread | -4.4 | -4.3 | -4.6 | -4.5 | +0.1 | 0.00% | 10:42 |
| ZM.V19:H20 | Oct 2019/Mar 2020 Spread | -5.2 | -5.1 | -5.3 | -5.1 | +0.2 | 0.00% | 09:33 |
| ZM.Z19:K20 | Dec 2019/May 2020 Spread | -3.9 | -3.2 | -4.2 | -3.7 | 0.0 | 0.00% | 10:46 |
| ZM.Z19:N20 | Dec 2019/Jul 2020 Spread | -6.1 | -5.6 | -6.4 | -6.2 | -0.2 | 0.00% | 10:35 |
| ZM.Z19:Q20 | Dec 2019/Aug 2020 Spread | -6.3 | -6.3 | -7.1 | -7.1 | -0.9 | 0.00% | 10:14 |
| ZM.Z19:U20 | Dec 2019/Sep 2020 Spread | -6.5 | -6.5 | -7.0 | -7.0 | -0.5 | 0.00% | 10:32 |
| ZM.Z19:V20 | Dec 2019/Oct 2020 Spread | -6.4 | -6.4 | -6.9 | -6.9 | -0.9 | 0.00% | 10:30 |
| ZM.Z19:Z20 | Dec 2019/Dec 2020 Spread | -7.4 | -6.8 | -7.4 | -7.1 | -0.5 | 0.00% | 10:35 |
| ZM.Z19:F20 | Dec 2019/Jan 2020 Spread | -1.6 | -1.5 | -1.7 | -1.6 | 0.0 | 0.00% | 10:36 |
| ZM.Z19:H20 | Dec 2019/Mar 2020 Spread | -2.3 | -2.2 | -2.4 | -2.3 | 0.0 | 0.00% | 10:28 |
| ZM.F20:Z20 | Jan 2020/Dec 2020 Spread | -6.3 | -6.3 | -6.6 | -6.6 | -1.0 | 0.00% | 09:42 |
| ZM.F20:N20 | Jan 2020/Jul 2020 Spread | -4.3 | -4.2 | -4.3 | -4.2 | +0.2 | 0.00% | 09:35 |
| ZM.F20:K20 | Jan 2020/May 2020 Spread | -2.2 | -1.6 | -2.4 | -2.1 | 0.0 | 0.00% | 10:14 |
| ZM.F20:H20 | Jan 2020/Mar 2020 Spread | -0.7 | -0.5 | -0.8 | -0.7 | 0.0 | 0.00% | 10:14 |
| ZM.H20:N20 | Mar 2020/Jul 2020 Spread | -3.5 | -3.5 | -3.8 | -3.8 | -0.1 | 0.00% | 10:14 |
| ZM.H20:K20 | Mar 2020/May 2020 Spread | -1.5 | -1.1 | -1.6 | -1.3 | +0.1 | 0.00% | 10:21 |
| ZM.K20:U20 | May 2020/Sep 2020 Spread | -3.1 | -3.1 | -3.1 | -3.1 | 0.0 | 0.00% | 10:10 |
| ZM.K20:N20 | May 2020/Jul 2020 Spread | -2.3 | -2.2 | -2.4 | -2.4 | -0.1 | 0.00% | 10:28 |
| ZM.N20:Q20 | Jul 2020/Aug 2020 Spread | -0.3 | -0.3 | -0.3 | -0.3 | -0.1 | 0.00% | 10:06 |
| ZM.N20:U20 | Jul 2020/Sep 2020 Spread | -0.6 | -0.6 | -0.8 | -0.7 | -0.2 | 0.00% | 10:35 |
| ZM.N20:Z20 | Jul 2020/Dec 2020 Spread | -0.5 | -0.5 | -1.0 | -1.0 | -0.4 | -10.00% | 07:13 |
| 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 | -0.3 | -0.3 | -0.3 | -0.3 | 0.0 | 0.00% | 10:30 |
| ZM.U20:V20 | Sep 2020/Oct 2020 Spread | 0.3 | 0.3 | 0.2 | 0.2 | -0.3 | -100.00% | 10:33 |
| ZM.U20:Z20 | Sep 2020/Dec 2020 Spread | 0.4 | 0.4 | 0.4 | 0.4 | +0.8 | +200.00% | 13:51 |
| ZM.V20:Z20 | Oct 2020/Dec 2020 Spread | -0.5 | -0.5 | -0.6 | -0.6 | 0.0 | 0.00% | 10:32 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||