S&P 500
2081.34
+12.58 +0.61%
Dow Indu
17776.91
+93.33 +0.53%
Nasdaq
4996.90
+4.96 +0.10%
Crude Oil
52.91
+0.38 +0.72%
Gold
1155.65
-13.36 -1.14%
Euro
1.101895
-0.001605 -0.15%
US Dollar
96.776
+0.518 +0.67%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N15.EJul 2015 (E)32.7132.7131.5031.41-1.23-3.75%set 10:59
ZL.Q15.EAug 2015 (E)32.7432.9531.4831.52-1.22-3.73%set 14:17
ZL.U15.ESep 2015 (E)32.7933.0031.5431.56-1.24-3.78%14:17
ZL.V15.EOct 2015 (E)32.8933.0031.6031.62-1.28-3.90%set 14:17
ZL.Z15.EDec 2015 (E)33.0533.3331.7231.81-1.31-3.96%14:17
ZL.F16.EJan 2016 (E)33.3833.3831.9531.99-1.32-3.97%14:17
ZL.H16.EMar 2016 (E)33.3533.3632.1132.16-1.31-3.92%14:17
ZL.K16.EMay 2016 (E)33.4033.6232.1232.16-1.30-3.89%set 14:15
ZL.N16.EJul 2016 (E)33.6133.7032.1632.21-1.30-3.88%set 14:15
ZL.Q16.EAug 2016 (E)33.3033.3032.1632.17-1.29-3.86%set 13:32
ZL.U16.ESep 2016 (E)32.5032.5032.1032.14-1.25-3.76%set 12:04
ZL.V16.EOct 2016 (E)32.8033.7132.8032.04-1.22-3.70%set 14:16
ZL.Z16.EDec 2016 (E)33.2233.6032.0632.10-1.18-3.54%set 14:15
ZL.F17.EJan 2017 (E)32.7432.7432.6732.20-1.18-3.54%set 14:16
ZL.H17.EMar 2017 (E)32.3632.3632.3632.36-1.18-3.52%set 14:16
ZL.K17.EMay 2017 (E)32.4632.4632.4632.46-1.18-3.51%set 14:16
ZL.N17.EJul 2017 (E)32.5732.5732.5732.57-1.18-3.50%set 14:16
ZL.Q17.EAug 2017 (E)32.5332.5332.5332.53-1.18-3.50%set 14:16
ZL.U17.ESep 2017 (E)32.5232.5232.5232.52-1.18-3.50%set 14:16
ZL.V17.EOct 2017 (E)32.5532.5532.5532.55-1.18-3.50%set 14:16
ZL.Z17.EDec 2017 (E)33.8533.8533.8532.70-1.18-3.49%set 14:16
ZL.N18.EJul 2018 (E)32.7032.7032.7032.70-1.18-3.48%set 14:16
ZL.V18.EOct 2018 (E)32.7032.7032.7032.70-1.18-3.48%set 14:16
ZL.Z18.EDec 2018 (E)32.7032.7032.7032.70-1.18-3.48%set 14:16
ZL.N15:K17.EJul 2015/May 2017 Spread-1.05-1.05-1.05-1.05-0.050.00%set 15:28
ZL.N15:K16.EJul 2015/May 2016 Spread-0.46-0.39-0.54-0.75+0.070.00%set 15:28
ZL.N15:H17.EJul 2015/Mar 2017 Spread-0.95-0.95-0.95-0.95-0.050.00%set 15:28
ZL.N15:H16.EJul 2015/Mar 2016 Spread-0.80-0.71-0.80-0.75+0.080.00%set 12:06
ZL.N15:F17.EJul 2015/Jan 2017 Spread-1.16-1.16-1.16-0.79-0.050.00%set 15:28
ZL.N15:F16.EJul 2015/Jan 2016 Spread-0.66-0.59-0.58+0.090.00%set 11:43
ZL.N15:N18.EJul 2015/Jul 2018 Spread-1.29-1.29-1.29-1.29-0.050.00%set 15:28
ZL.N15:V18.EJul 2015/Oct 2018 Spread-1.29-1.29-1.29-1.29-0.050.00%set 15:28
ZL.N15:N16.EJul 2015/Jul 2016 Spread-0.44-0.44-0.44-0.80+0.070.00%set 15:28
ZL.N15:Q17.EJul 2015/Aug 2017 Spread-1.12-1.12-1.12-1.12-0.050.00%set 15:28
ZL.N15:Z18.EJul 2015/Dec 2018 Spread-1.29-1.29-1.29-1.29-0.050.00%set 15:28
ZL.N15:Z15.EJul 2015/Dec 2015 Spread-0.45-0.38-0.45-0.39+0.090.00%set 12:19
ZL.N15:Z16.EJul 2015/Dec 2016 Spread-0.69-0.69-0.69-0.69-0.050.00%set 15:28
ZL.N15:V17.EJul 2015/Oct 2017 Spread-1.14-1.14-1.14-1.14-0.050.00%set 15:28
ZL.N15:V16.EJul 2015/Oct 2016 Spread-0.63-0.63-0.63-0.63-0.010.00%set 15:28
ZL.N15:V15.EJul 2015/Oct 2015 Spread-0.31-0.27-0.21+0.050.00%set 15:28
ZL.N15:U17.EJul 2015/Sep 2017 Spread-1.11-1.11-1.11-1.11-0.050.00%set 15:28
ZL.N15:U16.EJul 2015/Sep 2016 Spread-0.73-0.73-0.73-0.73+0.020.00%set 15:28
ZL.N15:U15.EJul 2015/Sep 2015 Spread-0.14-0.14-0.15-0.160.000.00%set 10:29
ZL.N15:Q16.EJul 2015/Aug 2016 Spread-0.76-0.76-0.76-0.76+0.060.00%set 15:28
ZL.N15:Q15.EJul 2015/Aug 2015 Spread-0.09-0.08-0.12-0.11-0.010.00%set 14:16
ZL.N15:N17.EJul 2015/Jul 2017 Spread-1.16-1.16-1.16-1.16-0.050.00%set 15:28
ZL.N15:Z17.EJul 2015/Dec 2017 Spread-1.29-1.29-1.29-1.29-0.050.00%set 15:28
ZL.Q15:Q16.EAug 2015/Aug 2016 Spread-0.65-0.65-0.65-0.65+0.070.00%set 15:28
ZL.Q15:Q17.EAug 2015/Aug 2017 Spread-1.01-1.01-1.01-1.01-0.040.00%set 15:28
ZL.Q15:U16.EAug 2015/Sep 2016 Spread-0.62-0.62-0.62-0.62+0.030.00%set 15:28
ZL.Q15:U17.EAug 2015/Sep 2017 Spread-1.00-1.00-1.00-1.00-0.040.00%set 15:28
ZL.Q15:V16.EAug 2015/Oct 2016 Spread-0.52-0.52-0.52-0.520.000.00%set 15:28
ZL.Q15:N18.EAug 2015/Jul 2018 Spread-1.18-1.18-1.18-1.18-0.040.00%set 15:28
ZL.Q15:N17.EAug 2015/Jul 2017 Spread-1.05-1.05-1.05-1.05-0.040.00%set 15:28
ZL.Q15:V15.EAug 2015/Oct 2015 Spread-0.15-0.09-0.17-0.10+0.060.00%set 14:17
ZL.Q15:F16.EAug 2015/Jan 2016 Spread-0.56-0.45-0.59-0.47+0.100.00%set 14:17
ZL.Q15:F17.EAug 2015/Jan 2017 Spread-0.68-0.68-0.68-0.68-0.040.00%set 15:28
ZL.Q15:H16.EAug 2015/Mar 2016 Spread-0.67-0.59-0.67-0.64+0.090.00%set 12:15
ZL.Q15:H17.EAug 2015/Mar 2017 Spread-0.84-0.84-0.84-0.84-0.040.00%set 15:28
ZL.Q15:K16.EAug 2015/May 2016 Spread-0.40-0.40-0.40-0.64+0.080.00%set 15:28
ZL.Q15:K17.EAug 2015/May 2017 Spread-0.94-0.94-0.94-0.94-0.040.00%set 15:28
ZL.Q15:N16.EAug 2015/Jul 2016 Spread-0.69-0.69-0.69-0.69+0.080.00%set 15:28
ZL.Q15:V17.EAug 2015/Oct 2017 Spread-1.03-1.03-1.03-1.03-0.040.00%set 15:28
ZL.Q15:V18.EAug 2015/Oct 2018 Spread-1.18-1.18-1.18-1.18-0.040.00%set 15:28
ZL.Q15:Z15.EAug 2015/Dec 2015 Spread-0.37-0.26-0.39-0.28+0.100.00%set 14:17
ZL.Q15:Z16.EAug 2015/Dec 2016 Spread-0.51-0.51-0.51-0.58-0.040.00%set 15:28
ZL.Q15:Z17.EAug 2015/Dec 2017 Spread-1.18-1.18-1.18-1.18-0.040.00%set 15:28
ZL.Q15:Z18.EAug 2015/Dec 2018 Spread-1.18-1.18-1.18-1.18-0.040.00%set 15:28
ZL.Q15:U15.EAug 2015/Sep 2015 Spread-0.05-0.05-0.07-0.05+0.010.00%set 14:17
ZL.U15:V17.ESep 2015/Oct 2017 Spread-0.98-0.98-0.98-0.98-0.050.00%set 15:28
ZL.U15:V16.ESep 2015/Oct 2016 Spread-0.47-0.47-0.47-0.47-0.010.00%set 15:28
ZL.U15:V15.ESep 2015/Oct 2015 Spread-0.09-0.04-0.10-0.05+0.050.00%set 14:17
ZL.U15:U17.ESep 2015/Sep 2017 Spread-0.95-0.95-0.95-0.95-0.050.00%set 15:28
ZL.U15:N16.ESep 2015/Jul 2016 Spread-0.51-0.51-0.57-0.64+0.070.00%set 15:28
ZL.U15:V18.ESep 2015/Oct 2018 Spread-1.13-1.13-1.13-1.13-0.050.00%set 15:28
ZL.U15:Z15.ESep 2015/Dec 2015 Spread-0.31-0.21-0.32-0.23+0.090.00%set 14:17
ZL.U15:Z16.ESep 2015/Dec 2016 Spread-0.53-0.53-0.53-0.53-0.050.00%set 15:28
ZL.U15:Z17.ESep 2015/Dec 2017 Spread-1.13-1.13-1.13-1.13-0.050.00%set 15:28
ZL.U15:Z18.ESep 2015/Dec 2018 Spread-1.13-1.13-1.13-1.13-0.050.00%set 15:28
ZL.U15:Q17.ESep 2015/Aug 2017 Spread-0.96-0.96-0.96-0.96-0.050.00%set 15:28
ZL.U15:Q16.ESep 2015/Aug 2016 Spread-0.60-0.60-0.60-0.60+0.060.00%set 15:28
ZL.U15:U16.ESep 2015/Sep 2016 Spread-0.57-0.57-0.57-0.57+0.020.00%set 15:28
ZL.U15:F16.ESep 2015/Jan 2016 Spread-0.51-0.39-0.51-0.42+0.090.00%set 14:14
ZL.U15:F17.ESep 2015/Jan 2017 Spread-0.63-0.63-0.63-0.63-0.050.00%set 15:28
ZL.U15:H16.ESep 2015/Mar 2016 Spread-0.66-0.53-0.66-0.59+0.080.00%set 14:17
ZL.U15:H17.ESep 2015/Mar 2017 Spread-0.79-0.79-0.79-0.79-0.050.00%set 15:28
ZL.U15:K16.ESep 2015/May 2016 Spread-0.72-0.72-0.72-0.59+0.070.00%set 15:28
ZL.U15:K17.ESep 2015/May 2017 Spread-0.89-0.89-0.89-0.89-0.050.00%set 15:28
ZL.U15:N17.ESep 2015/Jul 2017 Spread-1.00-1.00-1.00-1.00-0.050.00%set 15:28
ZL.U15:N18.ESep 2015/Jul 2018 Spread-1.13-1.13-1.13-1.13-0.050.00%set 15:28
ZL.V15:Q17.EOct 2015/Aug 2017 Spread-0.91-0.91-0.91-0.91-0.100.00%set 15:28
ZL.V15:U16.EOct 2015/Sep 2016 Spread-0.52-0.52-0.52-0.52-0.030.00%set 15:28
ZL.V15:U17.EOct 2015/Sep 2017 Spread-0.9-0.9-0.9-0.9-0.10.00%set 15:28
ZL.V15:V17.EOct 2015/Oct 2017 Spread-0.93-0.93-0.93-0.93-0.100.00%set 15:28
ZL.V15:V18.EOct 2015/Oct 2018 Spread-1.08-1.08-1.08-1.08-0.100.00%set 15:28
ZL.V15:Z15.EOct 2015/Dec 2015 Spread-0.22-0.17-0.23-0.18+0.040.00%set 14:16
ZL.V15:Z16.EOct 2015/Dec 2016 Spread-0.48-0.48-0.48-0.48-0.100.00%set 15:28
ZL.V15:Z17.EOct 2015/Dec 2017 Spread-1.08-1.08-1.08-1.08-0.100.00%set 15:28
ZL.V15:Q16.EOct 2015/Aug 2016 Spread-0.55-0.55-0.55-0.55+0.010.00%set 15:28
ZL.V15:N18.EOct 2015/Jul 2018 Spread-1.08-1.08-1.08-1.08-0.100.00%set 15:28
ZL.V15:N17.EOct 2015/Jul 2017 Spread-0.95-0.95-0.95-0.95-0.100.00%set 15:28
ZL.V15:H16.EOct 2015/Mar 2016 Spread-0.56-0.48-0.58-0.54+0.030.00%set 14:14
ZL.V15:F16.EOct 2015/Jan 2016 Spread-0.44-0.34-0.44-0.37+0.040.00%set 14:13
ZL.V15:F17.EOct 2015/Jan 2017 Spread-0.58-0.58-0.58-0.58-0.100.00%set 15:28
ZL.V15:H17.EOct 2015/Mar 2017 Spread-0.74-0.74-0.74-0.74-0.100.00%set 15:28
ZL.V15:K16.EOct 2015/May 2016 Spread-0.58-0.48-0.58-0.54+0.020.00%set 11:43
ZL.V15:K17.EOct 2015/May 2017 Spread-0.84-0.84-0.84-0.84-0.100.00%set 15:28
ZL.V15:V16.EOct 2015/Oct 2016 Spread-0.42-0.42-0.42-0.42-0.060.00%set 15:28
ZL.V15:N16.EOct 2015/Jul 2016 Spread-0.07-0.07-0.59+0.020.00%set 15:28
ZL.V15:Z18.EOct 2015/Dec 2018 Spread-1.08-1.08-1.08-1.08-0.100.00%set 15:28
ZL.Z15:K16.EDec 2015/May 2016 Spread-0.32-0.28-0.38-0.36-0.020.00%set 14:14
ZL.Z15:N18.EDec 2015/Jul 2018 Spread-0.90-0.90-0.90-0.90-0.140.00%set 15:28
ZL.Z15:Q16.EDec 2015/Aug 2016 Spread0.140.240.03-0.37-0.03-100.00%set 15:28
ZL.Z15:Q17.EDec 2015/Aug 2017 Spread-0.73-0.73-0.73-0.73-0.140.00%set 15:28
ZL.Z15:Z18.EDec 2015/Dec 2018 Spread-0.90-0.90-0.90-0.90-0.140.00%set 15:28
ZL.Z15:Z17.EDec 2015/Dec 2017 Spread-0.90-0.90-0.90-0.90-0.140.00%set 15:28
ZL.Z15:Z16.EDec 2015/Dec 2016 Spread-0.16-0.16-0.33-0.30-0.140.00%set 10:10
ZL.Z15:V18.EDec 2015/Oct 2018 Spread-0.90-0.90-0.90-0.90-0.140.00%set 15:28
ZL.Z15:V17.EDec 2015/Oct 2017 Spread-0.75-0.75-0.75-0.75-0.140.00%set 15:28
ZL.Z15:V16.EDec 2015/Oct 2016 Spread0.150.15-0.24-0.10-66.67%set 15:28
ZL.Z15:N16.EDec 2015/Jul 2016 Spread-0.35-0.31-0.43-0.41-0.020.00%set 14:14
ZL.Z15:K17.EDec 2015/May 2017 Spread-0.66-0.66-0.66-0.66-0.140.00%set 15:28
ZL.Z15:F16.EDec 2015/Jan 2016 Spread-0.20-0.17-0.20-0.190.000.00%set 14:14
ZL.Z15:F17.EDec 2015/Jan 2017 Spread-0.93-0.93-0.93-0.40-0.140.00%set 15:28
ZL.Z15:H17.EDec 2015/Mar 2017 Spread-0.56-0.56-0.56-0.56-0.140.00%set 15:28
ZL.Z15:N17.EDec 2015/Jul 2017 Spread-0.77-0.77-0.77-0.77-0.140.00%set 15:28
ZL.Z15:U17.EDec 2015/Sep 2017 Spread-0.72-0.72-0.72-0.72-0.140.00%set 15:28
ZL.Z15:H16.EDec 2015/Mar 2016 Spread-0.36-0.30-0.37-0.36-0.010.00%set 14:17
ZL.Z15:U16.EDec 2015/Sep 2016 Spread-0.39-0.25-0.42-0.34-0.070.00%set 11:54
ZL.F16:K17.EJan 2016/May 2017 Spread-0.47-0.47-0.47-0.47-0.140.00%set 15:28
ZL.F16:K16.EJan 2016/May 2016 Spread-0.11-0.11-0.19-0.17-0.020.00%set 14:14
ZL.F16:H17.EJan 2016/Mar 2017 Spread-0.37-0.37-0.37-0.37-0.140.00%set 15:28
ZL.F16:U17.EJan 2016/Sep 2017 Spread-0.53-0.53-0.53-0.53-0.140.00%set 15:28
ZL.F16:Z17.EJan 2016/Dec 2017 Spread-0.71-0.71-0.71-0.71-0.140.00%set 15:28
ZL.F16:H16.EJan 2016/Mar 2016 Spread-0.16-0.12-0.17-0.17-0.010.00%set 14:14
ZL.F16:Q17.EJan 2016/Aug 2017 Spread-0.54-0.54-0.54-0.54-0.140.00%set 15:28
ZL.F16:U16.EJan 2016/Sep 2016 Spread0.340.510.34-0.15-0.070.00%set 15:28
ZL.F16:V16.EJan 2016/Oct 2016 Spread0.540.720.54-0.05-0.10-200.00%set 15:28
ZL.F16:V17.EJan 2016/Oct 2017 Spread-0.56-0.56-0.56-0.56-0.140.00%set 15:28
ZL.F16:V18.EJan 2016/Oct 2018 Spread-0.71-0.71-0.71-0.71-0.140.00%set 15:28
ZL.F16:Z16.EJan 2016/Dec 2016 Spread-0.11-0.11-0.11-0.11-0.14-466.67%set 15:28
ZL.F16:Q16.EJan 2016/Aug 2016 Spread0.260.340.18-0.18-0.030.00%set 15:28
ZL.F16:F17.EJan 2016/Jan 2017 Spread-0.21-0.21-0.21-0.21-0.140.00%set 15:28
ZL.F16:Z18.EJan 2016/Dec 2018 Spread-0.71-0.71-0.71-0.71-0.140.00%set 15:28
ZL.F16:N16.EJan 2016/Jul 2016 Spread-0.18-0.18-0.23-0.22-0.020.00%set 14:10
ZL.F16:N17.EJan 2016/Jul 2017 Spread-0.58-0.58-0.58-0.58-0.140.00%set 15:28
ZL.F16:N18.EJan 2016/Jul 2018 Spread-0.71-0.71-0.71-0.71-0.140.00%set 15:28
ZL.H16:V18.EMar 2016/Oct 2018 Spread-0.54-0.54-0.54-0.54-0.130.00%set 15:28
ZL.H16:Z17.EMar 2016/Dec 2017 Spread-0.54-0.54-0.54-0.54-0.130.00%set 15:28
ZL.H16:Z16.EMar 2016/Dec 2016 Spread0.060.060.060.06-0.13-68.42%set 15:28
ZL.H16:N18.EMar 2016/Jul 2018 Spread-0.54-0.54-0.54-0.54-0.130.00%set 15:28
ZL.H16:V17.EMar 2016/Oct 2017 Spread-0.39-0.39-0.39-0.39-0.130.00%set 15:28
ZL.H16:F17.EMar 2016/Jan 2017 Spread-0.04-0.04-0.04-0.04-0.13-144.44%set 15:28
ZL.H16:H17.EMar 2016/Mar 2017 Spread-0.20-0.20-0.20-0.20-0.130.00%set 15:28
ZL.H16:K16.EMar 2016/May 2016 Spread0.020.05-0.020.00-0.01-50.00%set 13:16
ZL.H16:K17.EMar 2016/May 2017 Spread-0.30-0.30-0.30-0.30-0.130.00%set 15:28
ZL.H16:N16.EMar 2016/Jul 2016 Spread-0.020.01-0.07-0.05-0.010.00%set 14:14
ZL.H16:N17.EMar 2016/Jul 2017 Spread-0.41-0.41-0.41-0.41-0.130.00%set 15:28
ZL.H16:Q16.EMar 2016/Aug 2016 Spread0.300.340.23-0.01-0.02-200.00%set 15:28
ZL.H16:Q17.EMar 2016/Aug 2017 Spread-0.37-0.37-0.37-0.37-0.130.00%set 15:28
ZL.H16:U16.EMar 2016/Sep 2016 Spread0.070.070.070.02-0.06-75.00%set 11:54
ZL.H16:U17.EMar 2016/Sep 2017 Spread-0.36-0.36-0.36-0.36-0.130.00%set 15:28
ZL.H16:V16.EMar 2016/Oct 2016 Spread0.640.650.580.12-0.09-42.86%set 15:28
ZL.H16:Z18.EMar 2016/Dec 2018 Spread-0.54-0.54-0.54-0.54-0.130.00%set 15:28
ZL.K16:K17.EMay 2016/May 2017 Spread-0.30-0.30-0.30-0.30-0.120.00%set 15:28
ZL.K16:F17.EMay 2016/Jan 2017 Spread-0.04-0.04-0.04-0.04-0.12-150.00%set 15:28
ZL.K16:Z18.EMay 2016/Dec 2018 Spread-0.54-0.54-0.54-0.54-0.120.00%set 15:28
ZL.K16:Z17.EMay 2016/Dec 2017 Spread-0.54-0.54-0.54-0.54-0.120.00%set 15:28
ZL.K16:V18.EMay 2016/Oct 2018 Spread-0.54-0.54-0.54-0.54-0.120.00%set 15:28
ZL.K16:V17.EMay 2016/Oct 2017 Spread-0.39-0.39-0.39-0.39-0.120.00%set 15:28
ZL.K16:N16.EMay 2016/Jul 2016 Spread-0.04-0.01-0.06-0.050.000.00%set 14:17
ZL.K16:N17.EMay 2016/Jul 2017 Spread-0.41-0.41-0.41-0.41-0.120.00%set 15:28
ZL.K16:N18.EMay 2016/Jul 2018 Spread-0.54-0.54-0.54-0.54-0.120.00%set 15:28
ZL.K16:Q16.EMay 2016/Aug 2016 Spread0.210.210.19-0.01-0.02-200.00%set 15:28
ZL.K16:Q17.EMay 2016/Aug 2017 Spread-0.37-0.37-0.37-0.37-0.120.00%set 15:28
ZL.K16:U16.EMay 2016/Sep 2016 Spread0.270.230.02-0.05-71.43%set 15:28
ZL.K16:U17.EMay 2016/Sep 2017 Spread-0.36-0.36-0.36-0.36-0.120.00%set 15:28
ZL.K16:V16.EMay 2016/Oct 2016 Spread0.510.470.12-0.08-40.00%set 15:28
ZL.K16:Z16.EMay 2016/Dec 2016 Spread0.060.060.060.06-0.12-66.67%set 15:28
ZL.K16:H17.EMay 2016/Mar 2017 Spread-0.20-0.20-0.20-0.20-0.120.00%set 15:28
ZL.N16:Z18.EJul 2016/Dec 2018 Spread-0.49-0.49-0.49-0.49-0.120.00%set 15:28
ZL.N16:U16.EJul 2016/Sep 2016 Spread0.010.110.010.07-0.05-45.45%set 12:04
ZL.N16:Q17.EJul 2016/Aug 2017 Spread-0.32-0.32-0.32-0.32-0.120.00%set 15:28
ZL.N16:Q16.EJul 2016/Aug 2016 Spread0.040.060.010.04-0.01-20.00%set 13:32
ZL.N16:F17.EJul 2016/Jan 2017 Spread0.010.010.010.01-0.12-92.31%set 15:28
ZL.N16:N17.EJul 2016/Jul 2017 Spread-0.36-0.36-0.36-0.36-0.120.00%set 15:28
ZL.N16:K17.EJul 2016/May 2017 Spread-0.25-0.25-0.25-0.25-0.120.00%set 15:28
ZL.N16:U17.EJul 2016/Sep 2017 Spread-0.31-0.31-0.31-0.31-0.120.00%set 15:28
ZL.N16:N18.EJul 2016/Jul 2018 Spread-0.49-0.49-0.49-0.49-0.120.00%set 15:28
ZL.N16:V17.EJul 2016/Oct 2017 Spread-0.34-0.34-0.34-0.34-0.120.00%set 15:28
ZL.N16:V18.EJul 2016/Oct 2018 Spread-0.49-0.49-0.49-0.49-0.120.00%set 15:28
ZL.N16:Z16.EJul 2016/Dec 2016 Spread0.090.120.010.11-0.12-75.00%set 14:15
ZL.N16:Z17.EJul 2016/Dec 2017 Spread-0.49-0.49-0.49-0.49-0.120.00%set 15:28
ZL.N16:V16.EJul 2016/Oct 2016 Spread0.450.460.430.17-0.08-32.00%set 15:28
ZL.N16:H17.EJul 2016/Mar 2017 Spread-0.15-0.15-0.15-0.15-0.120.00%set 15:28
ZL.Q16:Z18.EAug 2016/Dec 2018 Spread-0.53-0.53-0.53-0.53-0.110.00%set 15:28
ZL.Q16:Z17.EAug 2016/Dec 2017 Spread-0.53-0.53-0.53-0.53-0.110.00%set 15:28
ZL.Q16:F17.EAug 2016/Jan 2017 Spread-0.03-0.03-0.03-0.03-0.11-137.50%set 15:28
ZL.Q16:H17.EAug 2016/Mar 2017 Spread-0.19-0.19-0.19-0.19-0.110.00%set 15:28
ZL.Q16:K17.EAug 2016/May 2017 Spread-0.29-0.29-0.29-0.29-0.110.00%set 15:28
ZL.Q16:N17.EAug 2016/Jul 2017 Spread-0.40-0.40-0.40-0.40-0.110.00%set 15:28
ZL.Q16:N18.EAug 2016/Jul 2018 Spread-0.53-0.53-0.53-0.53-0.110.00%set 15:28
ZL.Q16:Z16.EAug 2016/Dec 2016 Spread0.070.070.070.07-0.11-61.11%set 15:28
ZL.Q16:Q17.EAug 2016/Aug 2017 Spread-0.36-0.36-0.36-0.36-0.110.00%set 15:28
ZL.Q16:V18.EAug 2016/Oct 2018 Spread-0.53-0.53-0.53-0.53-0.110.00%set 15:28
ZL.Q16:V17.EAug 2016/Oct 2017 Spread-0.38-0.38-0.38-0.38-0.110.00%set 15:28
ZL.Q16:V16.EAug 2016/Oct 2016 Spread0.260.260.13-0.07-35.00%set 15:28
ZL.Q16:U17.EAug 2016/Sep 2017 Spread-0.35-0.35-0.35-0.35-0.110.00%set 15:28
ZL.Q16:U16.EAug 2016/Sep 2016 Spread0.090.090.060.03-0.04-66.67%set 15:28
ZL.U16:Z18.ESep 2016/Dec 2018 Spread-0.56-0.56-0.56-0.56-0.070.00%set 15:28
ZL.U16:Z17.ESep 2016/Dec 2017 Spread-0.56-0.56-0.56-0.56-0.070.00%set 15:28
ZL.U16:Z16.ESep 2016/Dec 2016 Spread0.100.090.04-0.07-63.64%set 11:25
ZL.U16:V18.ESep 2016/Oct 2018 Spread-0.56-0.56-0.56-0.56-0.070.00%set 15:28
ZL.U16:V17.ESep 2016/Oct 2017 Spread-0.41-0.41-0.41-0.41-0.070.00%set 15:28
ZL.U16:F17.ESep 2016/Jan 2017 Spread-0.06-0.06-0.06-0.06-0.07-700.00%set 15:28
ZL.U16:N17.ESep 2016/Jul 2017 Spread-0.43-0.43-0.43-0.43-0.070.00%set 15:28
ZL.U16:N18.ESep 2016/Jul 2018 Spread-0.56-0.56-0.56-0.56-0.070.00%set 15:28
ZL.U16:Q17.ESep 2016/Aug 2017 Spread-0.39-0.39-0.39-0.39-0.070.00%set 15:28
ZL.U16:K17.ESep 2016/May 2017 Spread-0.32-0.32-0.32-0.32-0.070.00%set 15:28
ZL.U16:U17.ESep 2016/Sep 2017 Spread-0.38-0.38-0.38-0.38-0.070.00%set 15:28
ZL.U16:V16.ESep 2016/Oct 2016 Spread0.160.190.140.10-0.03-23.08%set 15:28
ZL.U16:H17.ESep 2016/Mar 2017 Spread-0.22-0.22-0.22-0.22-0.070.00%set 15:28
ZL.V16:V17.EOct 2016/Oct 2017 Spread-0.51-0.51-0.51-0.51-0.040.00%set 15:28
ZL.V16:U17.EOct 2016/Sep 2017 Spread-0.48-0.48-0.48-0.48-0.040.00%set 15:28
ZL.V16:Q17.EOct 2016/Aug 2017 Spread-0.49-0.49-0.49-0.49-0.040.00%set 15:28
ZL.V16:V18.EOct 2016/Oct 2018 Spread-0.66-0.66-0.66-0.66-0.040.00%set 15:28
ZL.V16:N17.EOct 2016/Jul 2017 Spread-0.53-0.53-0.53-0.53-0.040.00%set 15:28
ZL.V16:N18.EOct 2016/Jul 2018 Spread-0.66-0.66-0.66-0.66-0.040.00%set 15:28
ZL.V16:F17.EOct 2016/Jan 2017 Spread-0.16-0.16-0.16-0.16-0.040.00%set 15:28
ZL.V16:H17.EOct 2016/Mar 2017 Spread-0.32-0.32-0.32-0.32-0.040.00%set 15:28
ZL.V16:Z18.EOct 2016/Dec 2018 Spread-0.66-0.66-0.66-0.66-0.040.00%set 15:28
ZL.V16:Z17.EOct 2016/Dec 2017 Spread-0.50-0.49-0.54-0.66-0.040.00%set 15:28
ZL.V16:K17.EOct 2016/May 2017 Spread-0.42-0.42-0.42-0.42-0.040.00%set 15:28
ZL.V16:Z16.EOct 2016/Dec 2016 Spread-0.03-0.03-0.03-0.06-0.040.00%set 15:28
ZL.Z16:Z18.EDec 2016/Dec 2018 Spread-0.6-0.6-0.6-0.60.00.00%set 15:28
ZL.Z16:V18.EDec 2016/Oct 2018 Spread-0.6-0.6-0.6-0.60.00.00%set 15:28
ZL.Z16:Z17.EDec 2016/Dec 2017 Spread-0.42-0.42-0.60-0.080.00%set 15:28
ZL.Z16:F17.EDec 2016/Jan 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 15:28
ZL.Z16:Q17.EDec 2016/Aug 2017 Spread-0.43-0.43-0.43-0.430.000.00%set 15:28
ZL.Z16:U17.EDec 2016/Sep 2017 Spread-0.42-0.42-0.42-0.420.000.00%set 15:28
ZL.Z16:N17.EDec 2016/Jul 2017 Spread-0.47-0.47-0.47-0.470.000.00%set 15:28
ZL.Z16:N18.EDec 2016/Jul 2018 Spread-0.6-0.6-0.6-0.60.00.00%set 15:28
ZL.Z16:K17.EDec 2016/May 2017 Spread-0.36-0.36-0.36-0.360.000.00%set 15:28
ZL.Z16:H17.EDec 2016/Mar 2017 Spread-0.02-0.02-0.05-0.260.000.00%set 15:28
ZL.Z16:V17.EDec 2016/Oct 2017 Spread-0.45-0.45-0.45-0.450.000.00%set 15:28
ZL.F17:N17.EJan 2017/Jul 2017 Spread-0.37-0.37-0.37-0.370.000.00%set 15:28
ZL.F17:U17.EJan 2017/Sep 2017 Spread-0.32-0.32-0.32-0.320.000.00%set 15:28
ZL.F17:Z18.EJan 2017/Dec 2018 Spread-0.5-0.5-0.5-0.50.00.00%set 15:28
ZL.F17:H17.EJan 2017/Mar 2017 Spread-0.16-0.16-0.16-0.160.000.00%set 15:28
ZL.F17:Q17.EJan 2017/Aug 2017 Spread-0.33-0.33-0.33-0.330.000.00%set 15:28
ZL.F17:V17.EJan 2017/Oct 2017 Spread-0.35-0.35-0.35-0.350.000.00%set 15:28
ZL.F17:V18.EJan 2017/Oct 2018 Spread-0.5-0.5-0.5-0.50.00.00%set 15:28
ZL.F17:Z17.EJan 2017/Dec 2017 Spread-0.5-0.5-0.5-0.50.00.00%set 15:28
ZL.F17:N18.EJan 2017/Jul 2018 Spread-0.5-0.5-0.5-0.50.00.00%set 15:28
ZL.F17:K17.EJan 2017/May 2017 Spread-0.26-0.26-0.26-0.260.000.00%set 15:28
ZL.H17:Q17.EMar 2017/Aug 2017 Spread-0.17-0.17-0.17-0.170.000.00%set 15:28
ZL.H17:V18.EMar 2017/Oct 2018 Spread-0.34-0.34-0.34-0.340.000.00%set 15:28
ZL.H17:Z17.EMar 2017/Dec 2017 Spread-0.34-0.34-0.34-0.340.000.00%set 15:28
ZL.H17:N17.EMar 2017/Jul 2017 Spread-0.21-0.21-0.21-0.210.000.00%set 15:28
ZL.H17:Z18.EMar 2017/Dec 2018 Spread-0.34-0.34-0.34-0.340.000.00%set 15:28
ZL.H17:K17.EMar 2017/May 2017 Spread-0.1-0.1-0.1-0.10.00.00%set 15:28
ZL.H17:N18.EMar 2017/Jul 2018 Spread-0.34-0.34-0.34-0.340.000.00%set 15:28
ZL.H17:U17.EMar 2017/Sep 2017 Spread-0.16-0.16-0.16-0.160.000.00%set 15:28
ZL.H17:V17.EMar 2017/Oct 2017 Spread-0.19-0.19-0.19-0.190.000.00%set 15:28
ZL.K17:Z17.EMay 2017/Dec 2017 Spread-0.24-0.24-0.24-0.240.000.00%set 15:28
ZL.K17:U17.EMay 2017/Sep 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 15:28
ZL.K17:Q17.EMay 2017/Aug 2017 Spread-0.07-0.07-0.07-0.070.000.00%set 15:28
ZL.K17:N18.EMay 2017/Jul 2018 Spread-0.24-0.24-0.24-0.240.000.00%set 15:28
ZL.K17:N17.EMay 2017/Jul 2017 Spread-0.11-0.11-0.11-0.110.000.00%set 15:28
ZL.K17:V18.EMay 2017/Oct 2018 Spread-0.24-0.24-0.24-0.240.000.00%set 15:28
ZL.K17:Z18.EMay 2017/Dec 2018 Spread-0.24-0.24-0.24-0.240.000.00%set 15:28
ZL.K17:V17.EMay 2017/Oct 2017 Spread-0.09-0.09-0.09-0.090.000.00%set 15:28
ZL.N17:Z17.EJul 2017/Dec 2017 Spread-0.13-0.13-0.13-0.130.000.00%set 15:28
ZL.N17:V18.EJul 2017/Oct 2018 Spread-0.13-0.13-0.13-0.130.000.00%set 15:28
ZL.N17:U17.EJul 2017/Sep 2017 Spread0.050.050.050.050.000.00%set 15:28
ZL.N17:Q17.EJul 2017/Aug 2017 Spread0.040.040.040.040.000.00%set 15:28
ZL.N17:V17.EJul 2017/Oct 2017 Spread0.020.020.020.020.000.00%set 15:28
ZL.N17:Z18.EJul 2017/Dec 2018 Spread-0.13-0.13-0.13-0.130.000.00%set 15:28
ZL.N17:N18.EJul 2017/Jul 2018 Spread-0.13-0.13-0.13-0.130.000.00%set 15:28
ZL.Q17:Z18.EAug 2017/Dec 2018 Spread-0.17-0.17-0.17-0.170.000.00%set 15:28
ZL.Q17:Z17.EAug 2017/Dec 2017 Spread-0.17-0.17-0.17-0.170.000.00%set 15:28
ZL.Q17:V18.EAug 2017/Oct 2018 Spread-0.17-0.17-0.17-0.170.000.00%set 15:28
ZL.Q17:V17.EAug 2017/Oct 2017 Spread-0.02-0.02-0.02-0.020.000.00%set 15:28
ZL.Q17:U17.EAug 2017/Sep 2017 Spread0.010.010.010.010.000.00%set 15:28
ZL.Q17:N18.EAug 2017/Jul 2018 Spread-0.17-0.17-0.17-0.170.000.00%set 15:28
ZL.U17:Z18.ESep 2017/Dec 2018 Spread-0.18-0.18-0.18-0.180.000.00%set 15:28
ZL.U17:Z17.ESep 2017/Dec 2017 Spread-0.18-0.18-0.18-0.180.000.00%set 15:28
ZL.U17:V18.ESep 2017/Oct 2018 Spread-0.18-0.18-0.18-0.180.000.00%set 15:28
ZL.U17:V17.ESep 2017/Oct 2017 Spread-0.03-0.03-0.03-0.030.000.00%set 15:28
ZL.U17:N18.ESep 2017/Jul 2018 Spread-0.18-0.18-0.18-0.180.000.00%set 15:28
ZL.V17:V18.EOct 2017/Oct 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 15:28
ZL.V17:N18.EOct 2017/Jul 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 15:28
ZL.V17:Z17.EOct 2017/Dec 2017 Spread-0.15-0.15-0.15-0.150.000.00%set 15:28
ZL.V17:Z18.EOct 2017/Dec 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.