Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
| Chicago Board of Trade (CBOT) › Grains and Oilseeds › SOYBEAN OIL (ZL) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZL.U10.E | Sep 2010 (E) | 40.23 | 41.14 | 40.22 | 41.26 | +0.94 | +2.28% | set 14:40 |
| ZL.V10.E | Oct 2010 (E) | 41.21 | 41.37 | 41.01 | 41.21 | -0.18 | -0.44% | 05:15 |
| ZL.Z10.E | Dec 2010 (E) | 41.57 | 41.78 | 41.38 | 41.60 | -0.19 | -0.46% | 05:15 |
| ZL.F11.E | Jan 2011 (E) | 41.88 | 42.07 | 41.72 | 41.90 | -0.19 | -0.45% | 05:15 |
| ZL.H11.E | Mar 2011 (E) | 42.19 | 42.19 | 41.95 | 41.95 | -0.38 | -0.90% | 02:54 |
| ZL.K11.E | May 2011 (E) | 42.37 | 42.50 | 42.37 | 42.53 | -0.03 | -0.07% | set 14:40 |
| ZL.N11.E | Jul 2011 (E) | 42.72 | 42.58 | 42.58 | -0.19 | -0.45% | 03:00 | |
| ZL.Q11.E | Aug 2011 (E) | 42.85 | 42.73 | 42.73 | -0.14 | -0.33% | 02:42 | |
| ZL.U11.E | Sep 2011 (E) | 42.08 | 42.73 | 42.04 | 42.93 | +0.89 | +2.08% | set 14:40 |
| ZL.V11.E | Oct 2011 (E) | 42.07 | 42.67 | 42.06 | 42.98 | +0.89 | +2.09% | set 14:40 |
| ZL.Z11.E | Dec 2011 (E) | 42.47 | 43.10 | 42.27 | 43.23 | +0.89 | +2.06% | set 14:40 |
| ZL.F12.E | Jan 2012 (E) | 41.50 | 41.50 | 41.50 | 43.33 | +0.89 | +2.05% | set 14:40 |
| ZL.H12.E | Mar 2012 (E) | 42.00 | 42.00 | 43.38 | +0.89 | +2.05% | set 14:40 | |
| ZL.K12.E | May 2012 (E) | 43.43 | 43.43 | 43.43 | 43.43 | +0.89 | +2.05% | set 14:40 |
| ZL.N12.E | Jul 2012 (E) | 41.12 | 40.28 | 43.48 | +0.89 | +2.05% | set 14:40 | |
| ZL.Q12.E | Aug 2012 (E) | 43.53 | 43.53 | 43.53 | 43.53 | +0.89 | +2.04% | set 14:40 |
| ZL.U12.E | Sep 2012 (E) | 43.75 | 43.75 | 43.75 | 43.75 | 0 | 0.00% | set 14:40 |
| ZL.V12.E | Oct 2012 (E) | 43.53 | 43.53 | 43.53 | 43.53 | +0.89 | +2.04% | set 14:40 |
| ZL.Z12.E | Dec 2012 (E) | 43.53 | 43.53 | 43.53 | 43.53 | +0.89 | +2.04% | set 14:40 |
| ZL.N13.E | Jul 2013 (E) | 43.53 | 43.53 | 43.53 | 43.53 | +0.89 | +2.04% | set 14:40 |
| ZL.V13.E | Oct 2013 (E) | 43.53 | 43.53 | 43.53 | 43.53 | +0.89 | +2.04% | set 14:40 |
| ZL.Z13.E | Dec 2013 (E) | 40.80 | 40.80 | 43.53 | +0.89 | +2.04% | set 14:40 | |
| ZL.U10:K11.E | Sep 2010/May 2011 Spread | -1.29 | -1.27 | -1.27 | +0.07 | 0.00% | 13:26 | |
| ZL.U10:H11.E | Sep 2010/Mar 2011 Spread | -1.08 | -1.08 | -1.08 | +0.03 | 0.00% | 13:15 | |
| ZL.U10:N11.E | Sep 2010/Jul 2011 Spread | -1.54 | -1.53 | -1.53 | +0.11 | 0.00% | 12:31 | |
| ZL.U10:Z10.E | Sep 2010/Dec 2010 Spread | -0.54 | -0.53 | -0.55 | -0.54 | +0.01 | 0.00% | 14:14 |
| ZL.U10:F11.E | Sep 2010/Jan 2011 Spread | -0.81 | -0.81 | -0.81 | -0.81 | +0.02 | 0.00% | 11:54 |
| ZL.U10:V10.E | Sep 2010/Oct 2010 Spread | -0.13 | -0.13 | -0.13 | -0.13 | 0.00 | 0.00% | 19:24 |
| ZL.V10:Z10.E | Oct 2010/Dec 2010 Spread | -0.41 | -0.40 | -0.41 | -0.40 | 0.00 | 0.00% | 05:15 |
| ZL.V10:Z11.E | Oct 2010/Dec 2011 Spread | -1.86 | -1.85 | -1.85 | +0.05 | 0.00% | 12:21 | |
| ZL.V10:V11.E | Oct 2010/Oct 2011 Spread | -1.67 | -1.67 | -1.67 | -1.67 | -0.14 | 0.00% | 11:19 |
| ZL.V10:U11.E | Oct 2010/Sep 2011 Spread | -1.62 | -1.62 | -1.62 | +0.23 | 0.00% | 13:07 | |
| ZL.V10:Q11.E | Oct 2010/Aug 2011 Spread | -1.50 | -1.50 | -1.50 | +0.08 | 0.00% | 11:33 | |
| ZL.V10:N11.E | Oct 2010/Jul 2011 Spread | -1.41 | -1.33 | -1.41 | -1.34 | +0.08 | 0.00% | 14:11 |
| ZL.V10:K11.E | Oct 2010/May 2011 Spread | -1.15 | -1.09 | -1.16 | -1.11 | +0.04 | 0.00% | 14:13 |
| ZL.V10:H11.E | Oct 2010/Mar 2011 Spread | -0.94 | -0.89 | -0.94 | -0.94 | 0.00 | 0.00% | 14:10 |
| ZL.V10:F11.E | Oct 2010/Jan 2011 Spread | -0.68 | -0.66 | -0.70 | -0.70 | -0.02 | 0.00% | 14:14 |
| ZL.Z10:Z11.E | Dec 2010/Dec 2011 Spread | -1.49 | -1.42 | -1.49 | -1.44 | 0.00 | 0.00% | 14:04 |
| ZL.Z10:F11.E | Dec 2010/Jan 2011 Spread | -0.30 | -0.28 | -0.30 | -0.30 | -0.01 | 0.00% | 05:15 |
| ZL.Z10:H11.E | Dec 2010/Mar 2011 Spread | -0.54 | -0.54 | -0.54 | -0.54 | -0.01 | 0.00% | 02:54 |
| ZL.Z10:K11.E | Dec 2010/May 2011 Spread | -0.76 | -0.70 | -0.77 | -0.70 | +0.05 | 0.00% | 14:13 |
| ZL.Z10:N11.E | Dec 2010/Jul 2011 Spread | -1.00 | -0.93 | -1.03 | -0.94 | +0.08 | 0.00% | 14:14 |
| ZL.Z10:Q11.E | Dec 2010/Aug 2011 Spread | -1.11 | -1.08 | -1.08 | +0.07 | 0.00% | 13:52 | |
| ZL.Z10:U11.E | Dec 2010/Sep 2011 Spread | -1.17 | -1.16 | -1.16 | +0.06 | 0.00% | 13:52 | |
| ZL.Z10:V11.E | Dec 2010/Oct 2011 Spread | -1.26 | -1.23 | -1.26 | -1.23 | +0.12 | 0.00% | 11:18 |
| ZL.F11:H11.E | Jan 2011/Mar 2011 Spread | -0.26 | -0.22 | -0.27 | -0.24 | +0.02 | 0.00% | 14:14 |
| ZL.F11:K11.E | Jan 2011/May 2011 Spread | -0.49 | -0.42 | -0.49 | -0.42 | +0.04 | 0.00% | 14:10 |
| ZL.F11:N11.E | Jan 2011/Jul 2011 Spread | -0.75 | -0.65 | -0.76 | -0.65 | +0.07 | 0.00% | 12:32 |
| ZL.F11:Q11.E | Jan 2011/Aug 2011 Spread | -0.84 | -0.82 | -0.84 | -0.82 | +0.05 | 0.00% | 11:33 |
| ZL.F11:Z11.E | Jan 2011/Dec 2011 Spread | -1.18 | -1.15 | -1.15 | +0.05 | 0.00% | 13:32 | |
| ZL.H11:K11.E | Mar 2011/May 2011 Spread | -0.21 | -0.18 | -0.22 | -0.19 | +0.02 | 0.00% | 14:09 |
| ZL.H11:U11.E | Mar 2011/Sep 2011 Spread | -0.68 | -0.68 | -0.68 | +0.04 | 0.00% | 13:07 | |
| ZL.H11:V11.E | Mar 2011/Oct 2011 Spread | -0.74 | -0.73 | -0.73 | -0.06 | 0.00% | 11:35 | |
| ZL.H11:Z11.E | Mar 2011/Dec 2011 Spread | -0.97 | -0.97 | -0.97 | -0.05 | 0.00% | 10:54 | |
| ZL.H11:Q11.E | Mar 2011/Aug 2011 Spread | -0.56 | -0.55 | -0.55 | +0.07 | 0.00% | 14:14 | |
| ZL.H11:N11.E | Mar 2011/Jul 2011 Spread | -0.48 | -0.42 | -0.48 | -0.44 | +0.02 | 0.00% | 12:58 |
| ZL.K11:N11.E | May 2011/Jul 2011 Spread | -0.24 | -0.23 | -0.24 | -0.24 | +0.03 | 0.00% | 14:04 |
| ZL.N11:Q11.E | Jul 2011/Aug 2011 Spread | -0.12 | -0.12 | -0.12 | -0.12 | +0.02 | 0.00% | 13:51 |
| ZL.N11:U11.E | Jul 2011/Sep 2011 Spread | -0.18 | -0.18 | -0.18 | -0.18 | -0.08 | 0.00% | 12:56 |
| ZL.N11:Z11.E | Jul 2011/Dec 2011 Spread | -0.45 | -0.45 | -0.49 | -0.49 | -0.05 | 0.00% | 14:04 |
| ZL.Q11:Z11.E | Aug 2011/Dec 2011 Spread | -0.34 | -0.34 | -0.34 | +0.02 | 0.00% | 14:10 | |
| ZL.U11:V11.E | Sep 2011/Oct 2011 Spread | -0.05 | -0.05 | -0.05 | -0.05 | -0.02 | 0.00% | 13:51 |
| ZL.V11:Z11.E | Oct 2011/Dec 2011 Spread | -0.24 | -0.23 | -0.23 | +0.01 | 0.00% | 14:12 | |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
