« Back to Futures & Commodities

Detailed Quote for Soybean Meal May 2018 (/ZM:US)

$ 379.30 EOD     3.30 (+0.88%) Volume: 79.52k 4:15 PM CST Feb 20, 2018
Today 5d 1m 3m 1y more
Last Price
379.30
Change $
3.30
Change %
0.88%
Volume
79.52k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
383.30
High
387.90
Low
377.80
Settlement
376.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/20/18
Exchange
CBOT

 
Soybean Meal Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2018 /ZMH8 Mar 14, 2018 376.50 3.20 0.86% 380.00 385.50 375.10 373.30 72482 56.65k
May 2018 /ZMK8 May 14, 2018 379.30 3.30 0.88% 383.30 387.90 377.80 376.00 210202 79.52k
Jul 2018 /ZMN8 Jul 13, 2018 376.60 2.80 0.75% 378.40 384.40 375.30 373.80 94127 33.41k
Aug 2018 /ZMQ8 Aug 14, 2018 370.90 2.50 0.68% 371.80 377.80 370.40 368.40 19407 5.31k
Sep 2018 /ZMU8 Sep 14, 2018 366.60 2.40 0.66% 368.10 373.00 366.30 364.20 10932 2.19k
Oct 2018 /ZMV8 Oct 12, 2018 361.30 1.90 0.53% 365.00 366.70 359.90 359.40 10052 1.93k
Dec 2018 /ZMZ8 Dec 14, 2018 360.40 1.90 0.53% 363.60 365.30 358.50 358.50 47585 12.5k
Jan 2019 /ZMF9 Jan 14, 2019 357.90 2.00 0.56% 357.40 361.60 356.50 355.90 3525 844
Mar 2019 /ZMH9 Mar 14, 2019 353.90 1.20 0.34% 355.90 358.20 352.40 352.70 4531 1.07k
May 2019 /ZMK9 May 14, 2019 353.50 1.80 0.51% 355.40 357.50 351.90 351.70 2346 693
Jul 2019 /ZMN9 Jul 12, 2019 354.40 2.10 0.60% 354.80 355.40 353.90 352.30 3260 321
Aug 2019 /ZMQ9 Aug 14, 2019 353.20 1.80 0.51% 353.30 353.30 353.10 351.40 329 50
Sep 2019 /ZMU9 Sep 13, 2019 350.90 1.60 0.46% 352.10 352.10 352.10 349.30 194 2
Oct 2019 /ZMV9 Oct 14, 2019 346.70 1.00 0.29% 347.80 347.80 347.80 345.70 259 10
Dec 2019 /ZMZ9 Dec 13, 2019 346.20 1.10 0.32% 347.00 348.50 346.30 345.10 3261 222
Jan 2020 /ZMF0 Jan 14, 2020 346.90 1.10 0.32% N/A N/A N/A 345.80 0 0
Mar 2020 /ZMH0 Mar 13, 2020 347.90 1.10 0.32% N/A N/A N/A 346.80 0 0
May 2020 /ZMK0 May 14, 2020 347.90 1.10 0.32% N/A N/A N/A 346.80 0 0
Jul 2020 /ZMN0 Jul 14, 2020 349.40 1.10 0.32% N/A N/A N/A 348.30 0 0
Aug 2020 /ZMQ0 Aug 14, 2020 349.40 1.10 0.32% N/A N/A N/A 348.30 0 0
Sep 2020 /ZMU0 Sep 14, 2020 349.40 1.10 0.32% N/A N/A N/A 348.30 0 0
Oct 2020 /ZMV0 Oct 14, 2020 349.40 1.10 0.32% N/A N/A N/A 348.30 0 0
Dec 2020 /ZMZ0 Dec 14, 2020 346.20 1.10 0.32% N/A N/A N/A 345.10 2 0
Jul 2021 /ZMN1 Jul 14, 2021 346.20 1.10 0.32% N/A N/A N/A 345.10 0 0
Oct 2021 /ZMV1 Oct 14, 2021 346.20 1.10 0.32% N/A N/A N/A 345.10 0 0
Dec 2021 /ZMZ1 Dec 14, 2021 346.20 1.10 0.32% N/A N/A N/A 345.10 0 0