« Back to Futures & Commodities

Detailed Quote for Soybean Meal Dec 2017 (/ZM:US)
$ 319.00 EOD     6.10 (+1.95%) Volume: 66.8k 4:15 PM CDT Sep 22, 2017
Today 5d 1m 3m 1y more
Last Price
319.00
Change $
6.10
Change %
1.95%
Volume
66.8k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
312.60
High
320.90
Low
312.40
Settlement
312.90
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/22/17
Exchange
CBOT

 
Soybean Meal Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2017 /ZMV7 Oct 13, 2017 315.00 6.00 1.94% 308.80 317.00 308.50 309.00 31817 22.93k
Dec 2017 /ZMZ7 Dec 14, 2017 319.00 6.10 1.95% 312.60 320.90 312.40 312.90 181459 66.8k
Jan 2018 /ZMF8 Jan 12, 2018 321.00 6.10 1.94% 314.60 322.70 314.50 314.90 45465 9.04k
Mar 2018 /ZMH8 Mar 14, 2018 323.70 5.90 1.86% 317.70 325.20 317.40 317.80 46384 5.85k
May 2018 /ZMK8 May 14, 2018 326.00 5.90 1.84% 320.00 327.50 319.80 320.10 27019 3.08k
Jul 2018 /ZMN8 Jul 13, 2018 328.20 5.90 1.83% 322.00 329.50 322.00 322.30 20774 3.03k
Aug 2018 /ZMQ8 Aug 14, 2018 328.30 5.60 1.74% 325.60 329.50 325.10 322.70 4652 457
Sep 2018 /ZMU8 Sep 14, 2018 327.20 5.10 1.58% 324.90 328.40 324.50 322.10 4473 433
Oct 2018 /ZMV8 Oct 12, 2018 324.20 4.30 1.34% 320.90 325.40 320.90 319.90 4224 873
Dec 2018 /ZMZ8 Dec 14, 2018 324.10 4.00 1.25% 319.80 325.20 319.80 320.10 14184 871
Jan 2019 /ZMF9 Jan 14, 2019 324.20 3.60 1.12% 324.90 324.90 324.90 320.60 524 137
Mar 2019 /ZMH9 Mar 14, 2019 325.20 3.50 1.09% N/A N/A N/A 321.70 245 102
May 2019 /ZMK9 May 14, 2019 326.50 3.50 1.08% 327.50 327.50 327.50 323.00 115 25
Jul 2019 /ZMN9 Jul 12, 2019 327.90 3.50 1.08% N/A N/A N/A 324.40 491 17
Aug 2019 /ZMQ9 Aug 14, 2019 327.10 3.20 0.99% N/A N/A N/A 323.90 14 0
Sep 2019 /ZMU9 Sep 13, 2019 326.00 3.20 0.99% N/A N/A N/A 322.80 11 0
Oct 2019 /ZMV9 Oct 14, 2019 324.30 3.20 1.00% N/A N/A N/A 321.10 6 0
Dec 2019 /ZMZ9 Dec 13, 2019 328.10 3.20 0.98% 327.60 327.60 327.50 324.90 1327 14
Jul 2020 /ZMN0 Jul 14, 2020 328.10 3.20 0.98% N/A N/A N/A 324.90 0 0
Oct 2020 /ZMV0 Oct 14, 2020 328.10 3.20 0.98% N/A N/A N/A 324.90 0 0
Dec 2020 /ZMZ0 Dec 14, 2020 328.10 3.20 0.98% N/A N/A N/A 324.90 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  r   Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.