« Back to Futures & Commodities

Detailed Quote for Soybean Meal Dec 2019 (/ZM:US)
$ 300.30 EOD     3.40 (+1.15%) Volume: 37.53k 4:15 PM CDT 16-Aug-2019
Today 5d 1m 3m 1y more
Last Price
300.30
Change $
3.40
Change %
1.15%
Volume
37.53k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
297.40
High
301.00
Low
297.00
Settlement
296.90
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/16/19
Exchange
CBOT

 
Soybean Meal Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2019 /ZMU9 Sep 13, 2019 294.90 3.10 1.06% 291.90 295.60 291.90 291.80 57320 12.64k
Oct 2019 /ZMV9 Oct 14, 2019 296.80 3.20 1.09% 293.70 297.50 293.70 293.60 40985 8.26k
Dec 2019 /ZMZ9 Dec 13, 2019 300.30 3.40 1.15% 297.40 301.00 297.00 296.90 197126 37.53k
Jan 2020 /ZMF0 Jan 14, 2020 301.80 3.20 1.07% 299.40 302.50 298.90 298.60 43311 10.13k
Mar 2020 /ZMH0 Mar 13, 2020 305.10 3.30 1.09% 302.60 305.80 301.90 301.80 50664 4.54k
May 2020 /ZMK0 May 14, 2020 309.10 3.30 1.08% 306.50 309.70 306.40 305.80 17588 1.21k
Jul 2020 /ZMN0 Jul 14, 2020 313.20 3.30 1.06% 310.40 313.80 310.00 309.90 17410 916
Aug 2020 /ZMQ0 Aug 14, 2020 314.90 3.20 1.03% 312.80 315.20 312.80 311.70 4911 304
Sep 2020 /ZMU0 Sep 14, 2020 316.40 3.00 0.96% 314.40 316.90 314.30 313.40 3636 151
Oct 2020 /ZMV0 Oct 14, 2020 317.30 2.80 0.89% 316.00 316.60 315.90 314.50 3334 105
Dec 2020 /ZMZ0 Dec 14, 2020 319.70 2.90 0.92% 317.40 320.20 316.80 316.80 6935 566
Jan 2021 /ZMF1 Jan 14, 2021 320.20 2.90 0.91% N/A N/A N/A 317.30 67 0
Mar 2021 /ZMH1 Mar 12, 2021 320.80 2.90 0.91% N/A N/A N/A 317.90 21 0
May 2021 /ZMK1 May 14, 2021 321.60 2.80 0.88% N/A N/A N/A 318.80 11 0
Jul 2021 /ZMN1 Jul 14, 2021 323.10 2.90 0.91% N/A N/A N/A 320.20 11 0
Aug 2021 /ZMQ1 Aug 13, 2021 323.10 2.90 0.91% N/A N/A N/A 320.20 11 0
Sep 2021 /ZMU1 Sep 14, 2021 323.10 2.90 0.91% N/A N/A N/A 320.20 11 0
Oct 2021 /ZMV1 Oct 14, 2021 323.10 2.90 0.91% N/A N/A N/A 320.20 11 0
Dec 2021 /ZMZ1 Dec 14, 2021 322.10 3.50 1.10% N/A N/A N/A 318.60 11 0
Jul 2022 /ZMN2 Jul 14, 2022 322.10 3.50 1.10% N/A N/A N/A 318.60 0 0
Oct 2022 /ZMV2 Oct 14, 2022 322.10 3.50 1.10% N/A N/A N/A 318.60 0 0
Dec 2022 /ZMZ2 Dec 14, 2022 322.10 3.50 1.10% N/A N/A N/A 318.60 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.