« Back to Futures & Commodities

Detailed Quote for Soybean Meal Dec 2023 (/ZMZ3)

$ 380.90 EOD     3.20 (+0.85%) Volume: 91 4:15 PM CDT May 20, 2022
Today 5d 1m 3m 1y more
Last Price
380.90
Change $
3.20
Change %
0.85%
Volume
91
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
380.60
High
382.90
Low
379.80
Settlement
377.70
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/20/22
Exchange
CBOT

 
Soybean Meal Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2022 /ZMN2 Jul 14, 2022 429.90 4.60 1.08% 425.50 431.30 423.00 425.30 153798 28.4k
Aug 2022 /ZMQ2 Aug 12, 2022 424.20 3.60 0.86% 421.10 425.70 418.00 420.60 22167 5.95k
Sep 2022 /ZMU2 Sep 14, 2022 417.50 2.50 0.60% 415.20 418.50 412.00 415.00 23641 4.3k
Oct 2022 /ZMV2 Oct 14, 2022 409.90 1.40 0.34% 408.30 410.90 404.70 408.50 18965 3.07k
Dec 2022 /ZMZ2 Dec 14, 2022 410.30 1.30 0.32% 409.00 411.80 405.00 409.00 97441 14.07k
Jan 2023 /ZMF3 Jan 13, 2023 408.90 1.60 0.39% 407.40 410.10 403.50 407.30 14283 2.14k
Mar 2023 /ZMH3 Mar 14, 2023 404.60 2.50 0.62% 402.10 405.60 399.80 402.10 14046 1.33k
May 2023 /ZMK3 May 12, 2023 402.90 2.70 0.67% 399.40 403.80 398.40 400.20 8348 1.08k
Jul 2023 /ZMN3 Jul 14, 2023 402.20 3.00 0.75% 398.00 403.90 398.00 399.20 4705 394
Aug 2023 /ZMQ3 Aug 14, 2023 397.70 3.00 0.76% 394.20 399.90 394.20 394.70 1045 131
Sep 2023 /ZMU3 Sep 14, 2023 391.10 2.40 0.62% 389.50 394.20 389.50 388.70 1122 126
Oct 2023 /ZMV3 Oct 13, 2023 380.90 3.20 0.85% 379.40 383.00 379.40 377.70 973 93
Dec 2023 /ZMZ3 Dec 14, 2023 380.90 3.20 0.85% 380.60 382.90 379.80 377.70 2444 91
Jan 2024 /ZMF4 Jan 12, 2024 378.30 3.00 0.80% N/A N/A N/A 375.30 117 0
Mar 2024 /ZMH4 Mar 14, 2024 375.70 2.90 0.78% N/A N/A N/A 372.80 105 0
May 2024 /ZMK4 May 14, 2024 375.00 2.90 0.78% N/A N/A N/A 372.10 85 0
Jul 2024 /ZMN4 Jul 12, 2024 375.00 2.90 0.78% N/A N/A N/A 372.10 5 0
Aug 2024 /ZMQ4 Aug 14, 2024 375.00 2.90 0.78% N/A N/A N/A 372.10 2 0
Sep 2024 /ZMU4 Sep 13, 2024 365.50 -0.50 -0.14% N/A N/A N/A 366.00 99 0
Dec 2024 /ZMZ4 Dec 13, 2024 351.20 -0.50 -0.14% N/A N/A N/A 351.70 175 0
Dec 2025 /ZMZ5 Dec 12, 2025 351.20 -0.50 -0.14% N/A N/A N/A 351.70 1 0