Home | Online Banking | F&M Website | Commodity Futures | Weather | Market News | DTN Ag Headlines | Futures Markets | Portfolio
Futures Markets
   
Electronic Soybean Meal (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
SOYBEAN MEAL  Dec 25 @SM5Z  3189  3176  3199  3170  3199  10  3189  4:05A Nov 20
SOYBEAN MEAL  Jan 26 @SM6F  3217  3206  3228  3200  3226  9  3217  4:05A Nov 20
SOYBEAN MEAL  Mar 26 @SM6H  3262  3253  3273  3245  3271  9  3262  4:05A Nov 20
SOYBEAN MEAL  May 26 @SM6K  3310  3300  3320  3292  3318  8  3310  4:01A Nov 20
SOYBEAN MEAL  Jul 26 @SM6N  3357  3333  3366  3333  3365  8  3357  4:05A Nov 20
SOYBEAN MEAL  Aug 26 @SM6Q  3359  3350  3367  3345  3366  7  3359  4:00A Nov 20
SOYBEAN MEAL  Sep 26 @SM6U  3350  3338  3358  3329  3357  7  3350  4:05A Nov 20
SOYBEAN MEAL  Oct 26 @SM6V  3335  3322  3330  3314  3330  -5  3335  12:53A Nov 20
SOYBEAN MEAL  Dec 26 @SM6Z  3368  3352  3372  3346  3371  3  3368  4:01A Nov 20
SOYBEAN MEAL  Jan 27 @SM7F  3382        3380  0  3382  1:15P Nov 19
SOYBEAN MEAL  Mar 27 @SM7H  3395        3399  0  3395  1:15P Nov 19
SOYBEAN MEAL  May 27 @SM7K  3416        3420  0  3416  1:15P Nov 19
SOYBEAN MEAL  Jul 27 @SM7N  3446        3450  0  3446  1:15P Nov 19
SOYBEAN MEAL  Aug 27 @SM7Q  3445        3450  0  3445  1:15P Nov 19
SOYBEAN MEAL  Sep 27 @SM7U  3434        3435  0  3434  1:15P Nov 19
SOYBEAN MEAL  Oct 27 @SM7V  3404        3368  0  3404  1:15P Nov 19
SOYBEAN MEAL  Dec 27 @SM7Z  3423        3424  0  3423  1:15P Nov 19
SOYBEAN MEAL  Jul 28 @SM8N  3483          0  3483  1:15P Nov 19
SOYBEAN MEAL  Oct 28 @SM8V  3483          0  3483  1:15P Nov 19
SOYBEAN MEAL  Dec 28 @SM8Z  3503          0  3503  1:15P Nov 19
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEAN MEAL (@SM5Z)
Exchange:  CBOT
Last Trade:  3199
Change:  10
Bid:  3198
Ask:  3199
Today's High:  3199
Today's Low:  3170
Volume:  86,099
Open:  3176
Settle:  3189
Prev:  3189
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
4:05:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
@SM5Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Farmers & Merchants State Bank as partnered with Telvent DTN, Inc. to bring you this DTN portal as a service to our customers. Farmers & Merchants does not control content provided by Telvent DTN, Inc. and makes no warranty as to the results that may be obtained from use of this site, or as to the accuracy or reliability of any information, service or merchandise provided through this site.
Powered By DTN