Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): ASF Virus Can Stay Infect...more (News): Water into Swine: U.S. us...more (Featured): Ellis: No Magic Bullet to...more (Featured): Dr. Steve Pollmann: key a...more (Chat):Porcine Vaccine Usage (Chat):Wild boar (Southern Ohio)

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Enter Symbol:
QuoteChartOption

Soybean Meal
Delayed Futures - 0:48 - Wednesday, February 26
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZMY00)	294.50s	+1.00	0.00	294.50	294.50	0	293.50	17:00	Q / C / O
Mar '20 (ZMH20)	286.7	+0.2	287.5	287.5	286.4	1034	286.5	23:37	Q / C / O
May '20 (ZMK20)	293.1	+0.1	294.1	294.1	292.9	2294	293.0	23:48	Q / C / O
Jul '20 (ZMN20)	299.4	+0.1	300.6	300.6	299.3	658	299.3	23:37	Q / C / O
Aug '20 (ZMQ20)	301.5	+0.2	302.0	302.0	301.4	87	301.3	23:37	Q / C / O
Sep '20 (ZMU20)	302.7	+0.2	303.0	303.1	302.7	79	302.5	23:30	Q / C / O
Oct '20 (ZMV20)	303.6	+0.1	303.6	303.6	303.6	1850	303.5	20:27	Q / C / O
Dec '20 (ZMZ20)	307.1	+0.3	307.5	307.5	306.7	138	306.8	23:39	Q / C / O
Jan '21 (ZMF21)	306.9s	+1.9	306.2	307.2	305.7	592	305.0	17:20	Q / C / O
Mar '21 (ZMH21)	305.0	+0.5	304.5	305.0	304.5	705	304.5	20:43	Q / C / O
May '21 (ZMK21)	304.5	+0.2	304.6	304.6	304.4	116	304.3	18:51	Q / C / O
Jul '21 (ZMN21)	306.6s	+1.8	306.6	307.1	306.2	103	304.8	18:50	Q / C / O
Aug '21 (ZMQ21)	306.6s	+1.6	306.5	306.9	306.4	16	305.0	18:51	Q / C / O
Sep '21 (ZMU21)	306.3s	+1.4	0.0	306.3	306.3	2	304.9	18:51	Q / C / O
Oct '21 (ZMV21)	305.6s	+1.1	305.7	306.0	305.3	7	304.5	18:52	Q / C / O
Dec '21 (ZMZ21)	307.0s	+1.3	307.0	307.3	306.3	98	305.7	17:20	Q / C / O
Jan '22 (ZMF22)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	17:20	Q / C / O
Mar '22 (ZMH22)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	17:20	Q / C / O
May '22 (ZMK22)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	17:20	Q / C / O
Jul '22 (ZMN22)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	18:51	Q / C / O
Aug '22 (ZMQ22)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	18:51	Q / C / O
Sep '22 (ZMU22)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	18:50	Q / C / O
Oct '22 (ZMV22)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	18:52	Q / C / O
Dec '22 (ZMZ22)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	18:51	Q / C / O
Jul '23 (ZMN23)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	18:52	Q / C / O
Oct '23 (ZMV23)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	18:52	Q / C / O
Dec '23 (ZMZ23)	307.0s	+1.3	0.0	307.0	307.0	0	305.7	18:52	Q / C / O

Farms.com Corporate Websites

Media & Publishing

Careers

Software & Services

Production Farming

This website uses tracking tools, including cookies. We use these technologies for a variety of reasons, including to recognize new and past website users, to customize your experience, perform analytics and deliver personalized advertising on our sites, apps and newsletters and across the Internet based on your interests.
You agree to our Privacy Policy and Terms of Access by clicking I agree.