S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.26%
Crude Oil
53.21
+1.09 +2.09%
Gold
1209.090
+1.325 +0.11%
Euro
1.070125
+0.001035 +0.10%
US Dollar
100.82
-0.35 -0.35%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H17.EMar 2017 (E)35.4535.5535.1235.15-0.29-0.82%set 14:17
ZL.K17.EMay 2017 (E)35.7035.7935.3535.39-0.29-0.81%14:17
ZL.N17.EJul 2017 (E)35.9535.9935.6035.61-0.29-0.81%14:17
ZL.Q17.EAug 2017 (E)35.7735.7935.5335.58-0.20-0.56%set 14:17
ZL.U17.ESep 2017 (E)35.6135.6135.3635.45-0.15-0.42%set 13:58
ZL.V17.EOct 2017 (E)35.2535.3035.0235.14-0.10-0.28%set 13:39
ZL.Z17.EDec 2017 (E)35.2835.3935.0335.16-0.11-0.31%set 14:14
ZL.F18.EJan 2018 (E)35.0035.2035.0035.14-0.08-0.23%set 11:59
ZL.H18.EMar 2018 (E)35.1335.1434.9035.04-0.11-0.31%set 10:25
ZL.K18.EMay 2018 (E)35.1035.1034.8735.01-0.12-0.34%set 13:03
ZL.N18.EJul 2018 (E)34.9235.0534.9235.02-0.10-0.28%set 11:21
ZL.Q18.EAug 2018 (E)34.9634.9634.9634.96-0.09-0.26%set 14:15
ZL.U18.ESep 2018 (E)36.1836.1836.1834.84-0.08-0.23%set 14:15
ZL.V18.EOct 2018 (E)34.6534.6534.5134.43-0.07-0.20%set 14:15
ZL.Z18.EDec 2018 (E)34.2834.3134.2834.22-0.04-0.12%set 14:15
ZL.F19.EJan 2019 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.H19.EMar 2019 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.K19.EMay 2019 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.N19.EJul 2019 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.Q19.EAug 2019 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.U19.ESep 2019 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.V19.EOct 2019 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.Z19.EDec 2019 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.N20.EJul 2020 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.V20.EOct 2020 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.Z20.EDec 2020 (E)34.2234.2234.2234.22-0.04-0.12%set 14:15
ZL.H17:F18.EMar 2017/Jan 2018 Spread0.170.170.100.01-0.21-95.45%set 11:59
ZL.H17:F19.EMar 2017/Jan 2019 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:H18.EMar 2017/Mar 2018 Spread0.420.420.420.11-0.18-42.86%set 17:42
ZL.H17:H19.EMar 2017/Mar 2019 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:K17.EMar 2017/May 2017 Spread-0.23-0.23-0.25-0.240.000.00%set 14:17
ZL.H17:K18.EMar 2017/May 2018 Spread0.030.030.030.14-0.17-54.84%set 17:42
ZL.H17:K19.EMar 2017/May 2019 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:N17.EMar 2017/Jul 2017 Spread-0.46-0.44-0.48-0.48-0.020.00%set 14:17
ZL.H17:N18.EMar 2017/Jul 2018 Spread0.130.130.130.13-0.19-59.38%set 17:42
ZL.H17:N19.EMar 2017/Jul 2019 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:N20.EMar 2017/Jul 2020 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:Q17.EMar 2017/Aug 2017 Spread-0.34-0.34-0.43-0.43-0.090.00%set 14:17
ZL.H17:Q18.EMar 2017/Aug 2018 Spread0.190.190.190.19-0.20-51.28%set 17:42
ZL.H17:Q19.EMar 2017/Aug 2019 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:U17.EMar 2017/Sep 2017 Spread-0.19-0.18-0.31-0.30-0.140.00%set 13:58
ZL.H17:U18.EMar 2017/Sep 2018 Spread0.310.310.310.31-0.21-40.38%set 17:42
ZL.H17:U19.EMar 2017/Sep 2019 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:V17.EMar 2017/Oct 2017 Spread0.210.240.100.01-0.19-73.08%set 11:59
ZL.H17:V18.EMar 2017/Oct 2018 Spread0.720.720.720.72-0.22-23.40%set 17:42
ZL.H17:V19.EMar 2017/Oct 2019 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:V20.EMar 2017/Oct 2020 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:Z17.EMar 2017/Dec 2017 Spread0.190.25-0.07-0.01-0.18-112.50%set 14:14
ZL.H17:Z18.EMar 2017/Dec 2018 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:Z19.EMar 2017/Dec 2019 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.H17:Z20.EMar 2017/Dec 2020 Spread0.930.930.930.93-0.25-21.19%set 17:42
ZL.K17:F18.EMay 2017/Jan 2018 Spread0.210.340.210.25-0.21-36.21%set 17:42
ZL.K17:F19.EMay 2017/Jan 2019 Spread1.171.171.171.17-0.25-17.61%set 17:42
ZL.K17:H18.EMay 2017/Mar 2018 Spread-0.03-0.03-0.030.35-0.18-33.96%set 17:42
ZL.K17:H19.EMay 2017/Mar 2019 Spread1.171.171.171.17-0.25-17.61%set 17:42
ZL.K17:K18.EMay 2017/May 2018 Spread0.590.620.590.38-0.17-26.98%set 17:42
ZL.K17:K19.EMay 2017/May 2019 Spread1.171.171.171.17-0.25-17.61%set 17:41
ZL.K17:N17.EMay 2017/Jul 2017 Spread-0.23-0.21-0.24-0.24-0.020.00%set 14:17
ZL.K17:N18.EMay 2017/Jul 2018 Spread0.370.370.370.37-0.19-33.93%set 17:41
ZL.K17:N19.EMay 2017/Jul 2019 Spread1.171.171.171.17-0.25-17.61%set 17:42
ZL.K17:N20.EMay 2017/Jul 2020 Spread1.171.171.171.17-0.25-17.61%set 17:41
ZL.K17:Q17.EMay 2017/Aug 2017 Spread-0.12-0.11-0.19-0.19-0.090.00%set 14:14
ZL.K17:Q18.EMay 2017/Aug 2018 Spread0.430.430.430.43-0.20-31.75%set 17:42
ZL.K17:Q19.EMay 2017/Aug 2019 Spread1.171.171.171.17-0.25-17.61%set 17:41
ZL.K17:U17.EMay 2017/Sep 2017 Spread0.020.02-0.05-0.06-0.14-200.00%set 13:39
ZL.K17:U18.EMay 2017/Sep 2018 Spread0.550.550.550.55-0.21-27.63%set 17:42
ZL.K17:U19.EMay 2017/Sep 2019 Spread1.171.171.171.17-0.25-17.61%set 17:41
ZL.K17:V17.EMay 2017/Oct 2017 Spread0.380.390.380.25-0.19-33.33%set 09:37
ZL.K17:V18.EMay 2017/Oct 2018 Spread0.960.960.960.96-0.22-18.64%set 17:41
ZL.K17:V19.EMay 2017/Oct 2019 Spread1.171.171.171.17-0.25-17.61%set 17:42
ZL.K17:V20.EMay 2017/Oct 2020 Spread1.171.171.171.17-0.25-17.61%set 17:41
ZL.K17:Z17.EMay 2017/Dec 2017 Spread0.420.440.170.23-0.18-42.86%set 14:09
ZL.K17:Z18.EMay 2017/Dec 2018 Spread1.171.171.171.17-0.25-17.61%set 17:41
ZL.K17:Z19.EMay 2017/Dec 2019 Spread1.171.171.171.17-0.25-17.61%set 17:42
ZL.K17:Z20.EMay 2017/Dec 2020 Spread1.171.171.171.17-0.25-17.61%set 17:41
ZL.N17:F18.EJul 2017/Jan 2018 Spread0.640.640.640.49-0.19-23.75%set 17:42
ZL.N17:F19.EJul 2017/Jan 2019 Spread1.411.411.411.41-0.23-14.02%set 17:41
ZL.N17:H18.EJul 2017/Mar 2018 Spread0.730.730.720.59-0.16-22.22%set 17:42
ZL.N17:H19.EJul 2017/Mar 2019 Spread1.411.411.411.41-0.23-14.02%set 17:41
ZL.N17:K18.EJul 2017/May 2018 Spread0.830.830.830.62-0.15-18.07%set 17:42
ZL.N17:K19.EJul 2017/May 2019 Spread1.411.411.411.41-0.23-14.02%set 17:41
ZL.N17:N18.EJul 2017/Jul 2018 Spread0.850.890.850.61-0.17-21.79%set 17:42
ZL.N17:N19.EJul 2017/Jul 2019 Spread1.411.411.411.41-0.23-14.02%set 17:42
ZL.N17:N20.EJul 2017/Jul 2020 Spread1.411.411.411.41-0.23-14.02%set 17:41
ZL.N17:Q17.EJul 2017/Aug 2017 Spread0.130.130.050.05-0.07-58.33%set 13:58
ZL.N17:Q18.EJul 2017/Aug 2018 Spread0.500.500.500.67-0.18-21.18%set 17:42
ZL.N17:Q19.EJul 2017/Aug 2019 Spread1.411.411.411.41-0.23-14.02%set 17:41
ZL.N17:U17.EJul 2017/Sep 2017 Spread0.270.270.160.18-0.12-40.00%set 14:14
ZL.N17:U18.EJul 2017/Sep 2018 Spread0.790.790.790.79-0.19-19.39%set 17:42
ZL.N17:U19.EJul 2017/Sep 2019 Spread1.411.411.411.41-0.23-14.02%set 17:41
ZL.N17:V17.EJul 2017/Oct 2017 Spread0.650.650.550.49-0.17-25.76%set 11:59
ZL.N17:V18.EJul 2017/Oct 2018 Spread1.21.21.21.2-0.2-14.29%set 17:42
ZL.N17:V19.EJul 2017/Oct 2019 Spread1.411.411.411.41-0.23-14.02%set 17:42
ZL.N17:V20.EJul 2017/Oct 2020 Spread1.411.411.411.41-0.23-14.02%set 17:42
ZL.N17:Z17.EJul 2017/Dec 2017 Spread0.640.670.400.47-0.16-25.40%set 14:14
ZL.N17:Z18.EJul 2017/Dec 2018 Spread1.411.411.411.41-0.23-14.02%set 17:42
ZL.N17:Z19.EJul 2017/Dec 2019 Spread1.411.411.411.41-0.23-14.02%set 17:42
ZL.N17:Z20.EJul 2017/Dec 2020 Spread1.411.411.411.41-0.23-14.02%set 17:42
ZL.Q17:F18.EAug 2017/Jan 2018 Spread0.560.560.510.44-0.12-21.43%set 17:42
ZL.Q17:F19.EAug 2017/Jan 2019 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:H18.EAug 2017/Mar 2018 Spread0.540.540.540.54-0.09-14.29%set 17:42
ZL.Q17:H19.EAug 2017/Mar 2019 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:K18.EAug 2017/May 2018 Spread0.570.570.570.57-0.08-12.31%set 17:42
ZL.Q17:K19.EAug 2017/May 2019 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:N18.EAug 2017/Jul 2018 Spread0.560.560.560.56-0.10-15.15%set 17:41
ZL.Q17:N19.EAug 2017/Jul 2019 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:N20.EAug 2017/Jul 2020 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:Q18.EAug 2017/Aug 2018 Spread0.620.620.620.62-0.11-15.07%set 17:42
ZL.Q17:Q19.EAug 2017/Aug 2019 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:U17.EAug 2017/Sep 2017 Spread0.170.190.110.13-0.05-27.78%set 14:14
ZL.Q17:U18.EAug 2017/Sep 2018 Spread0.740.740.740.74-0.12-13.95%set 17:42
ZL.Q17:U19.EAug 2017/Sep 2019 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:V17.EAug 2017/Oct 2017 Spread0.520.620.490.44-0.10-16.95%set 17:42
ZL.Q17:V18.EAug 2017/Oct 2018 Spread1.151.151.151.15-0.13-10.16%set 17:42
ZL.Q17:V19.EAug 2017/Oct 2019 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:V20.EAug 2017/Oct 2020 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:Z17.EAug 2017/Dec 2017 Spread0.480.480.440.42-0.09-18.37%set 13:03
ZL.Q17:Z18.EAug 2017/Dec 2018 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:Z19.EAug 2017/Dec 2019 Spread1.361.361.361.36-0.16-10.53%set 17:42
ZL.Q17:Z20.EAug 2017/Dec 2020 Spread1.361.361.361.36-0.16-10.53%set 17:41
ZL.U17:F18.ESep 2017/Jan 2018 Spread0.320.340.320.31-0.07-18.42%set 17:42
ZL.U17:F19.ESep 2017/Jan 2019 Spread1.231.231.231.23-0.11-8.21%set 17:41
ZL.U17:H18.ESep 2017/Mar 2018 Spread0.410.410.410.41-0.04-8.89%set 17:42
ZL.U17:H19.ESep 2017/Mar 2019 Spread1.231.231.231.23-0.11-8.21%set 17:41
ZL.U17:K18.ESep 2017/May 2018 Spread0.530.530.530.44-0.03-5.66%set 17:42
ZL.U17:K19.ESep 2017/May 2019 Spread1.231.231.231.23-0.11-8.21%set 17:41
ZL.U17:N18.ESep 2017/Jul 2018 Spread0.430.430.430.43-0.05-10.42%set 17:42
ZL.U17:N19.ESep 2017/Jul 2019 Spread1.231.231.231.23-0.11-8.21%set 17:42
ZL.U17:N20.ESep 2017/Jul 2020 Spread1.231.231.231.23-0.11-8.21%set 17:41
ZL.U17:Q18.ESep 2017/Aug 2018 Spread0.490.490.490.49-0.06-10.91%set 17:42
ZL.U17:Q19.ESep 2017/Aug 2019 Spread1.231.231.231.23-0.11-8.21%set 17:41
ZL.U17:U18.ESep 2017/Sep 2018 Spread0.610.610.610.61-0.07-10.29%set 17:42
ZL.U17:U19.ESep 2017/Sep 2019 Spread1.231.231.231.23-0.11-8.21%set 17:41
ZL.U17:V17.ESep 2017/Oct 2017 Spread0.360.360.290.31-0.05-13.89%set 14:14
ZL.U17:V18.ESep 2017/Oct 2018 Spread1.021.021.021.02-0.08-7.27%set 17:42
ZL.U17:V19.ESep 2017/Oct 2019 Spread1.231.231.231.23-0.11-8.21%set 17:42
ZL.U17:V20.ESep 2017/Oct 2020 Spread1.231.231.231.23-0.11-8.21%set 17:41
ZL.U17:Z17.ESep 2017/Dec 2017 Spread0.340.350.250.29-0.04-11.11%set 13:57
ZL.U17:Z18.ESep 2017/Dec 2018 Spread1.231.231.231.23-0.11-8.21%set 17:42
ZL.U17:Z19.ESep 2017/Dec 2019 Spread1.231.231.231.23-0.11-8.21%set 17:42
ZL.U17:Z20.ESep 2017/Dec 2020 Spread1.231.231.231.23-0.11-8.21%set 17:41
ZL.V17:F18.EOct 2017/Jan 2018 Spread0.030.040.030.00-0.02-50.00%set 17:42
ZL.V17:F19.EOct 2017/Jan 2019 Spread0.920.920.920.92-0.06-6.12%set 17:41
ZL.V17:H18.EOct 2017/Mar 2018 Spread0.110.110.110.10+0.01+9.09%set 17:42
ZL.V17:H19.EOct 2017/Mar 2019 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:K18.EOct 2017/May 2018 Spread0.150.150.150.13+0.02+13.33%set 17:42
ZL.V17:K19.EOct 2017/May 2019 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:N18.EOct 2017/Jul 2018 Spread0.120.120.120.120.000.00%set 17:42
ZL.V17:N19.EOct 2017/Jul 2019 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:N20.EOct 2017/Jul 2020 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:Q18.EOct 2017/Aug 2018 Spread0.180.180.180.18-0.01-5.26%set 17:42
ZL.V17:Q19.EOct 2017/Aug 2019 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:U18.EOct 2017/Sep 2018 Spread0.300.300.300.30-0.02-6.25%set 17:42
ZL.V17:U19.EOct 2017/Sep 2019 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:V18.EOct 2017/Oct 2018 Spread0.710.710.710.71-0.03-4.05%set 17:42
ZL.V17:V19.EOct 2017/Oct 2019 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:V20.EOct 2017/Oct 2020 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:Z17.EOct 2017/Dec 2017 Spread-0.03-0.01-0.04-0.02+0.010.00%set 14:14
ZL.V17:Z18.EOct 2017/Dec 2018 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:Z19.EOct 2017/Dec 2019 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.V17:Z20.EOct 2017/Dec 2020 Spread0.920.920.920.92-0.06-6.12%set 17:42
ZL.Z17:F18.EDec 2017/Jan 2018 Spread0.040.040.020.02-0.03-75.00%set 11:59
ZL.Z17:F19.EDec 2017/Jan 2019 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:H18.EDec 2017/Mar 2018 Spread0.120.140.100.120.000.00%set 10:23
ZL.Z17:H19.EDec 2017/Mar 2019 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:K18.EDec 2017/May 2018 Spread0.180.200.170.15+0.01+5.88%set 13:17
ZL.Z17:K19.EDec 2017/May 2019 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:N18.EDec 2017/Jul 2018 Spread0.160.170.160.14-0.01-6.67%set 11:21
ZL.Z17:N19.EDec 2017/Jul 2019 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:N20.EDec 2017/Jul 2020 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:Q18.EDec 2017/Aug 2018 Spread0.200.200.200.20-0.02-9.09%set 17:42
ZL.Z17:Q19.EDec 2017/Aug 2019 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:U18.EDec 2017/Sep 2018 Spread-0.70-0.70-0.800.32-0.03-8.57%set 17:42
ZL.Z17:U19.EDec 2017/Sep 2019 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:V18.EDec 2017/Oct 2018 Spread0.850.850.850.73-0.04-4.76%set 17:42
ZL.Z17:V19.EDec 2017/Oct 2019 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:V20.EDec 2017/Oct 2020 Spread0.940.940.940.94-0.07-6.93%set 17:41
ZL.Z17:Z18.EDec 2017/Dec 2018 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:Z19.EDec 2017/Dec 2019 Spread0.940.940.940.94-0.07-6.93%set 17:42
ZL.Z17:Z20.EDec 2017/Dec 2020 Spread0.940.940.940.94-0.07-6.93%set 17:41
ZL.F18:F19.EJan 2018/Jan 2019 Spread0.920.920.920.92-0.04-4.17%set 17:41
ZL.F18:H18.EJan 2018/Mar 2018 Spread0.080.100.080.10+0.03+37.50%set 10:23
ZL.F18:H19.EJan 2018/Mar 2019 Spread0.920.920.920.92-0.04-4.17%set 17:41
ZL.F18:K18.EJan 2018/May 2018 Spread0.160.160.160.13+0.04+33.33%set 13:03
ZL.F18:K19.EJan 2018/May 2019 Spread0.920.920.920.92-0.04-4.17%set 17:41
ZL.F18:N18.EJan 2018/Jul 2018 Spread0.110.130.070.12+0.02+20.00%set 17:42
ZL.F18:N19.EJan 2018/Jul 2019 Spread0.920.920.920.92-0.04-4.17%set 17:42
ZL.F18:N20.EJan 2018/Jul 2020 Spread0.920.920.920.92-0.04-4.17%set 17:41
ZL.F18:Q18.EJan 2018/Aug 2018 Spread0.180.180.180.18+0.01+5.88%set 17:42
ZL.F18:Q19.EJan 2018/Aug 2019 Spread0.920.920.920.92-0.04-4.17%set 17:41
ZL.F18:U18.EJan 2018/Sep 2018 Spread0.30.30.30.30.00.00%set 17:42
ZL.F18:U19.EJan 2018/Sep 2019 Spread0.920.920.920.92-0.04-4.17%set 17:41
ZL.F18:V18.EJan 2018/Oct 2018 Spread0.710.710.710.71-0.01-1.39%set 17:42
ZL.F18:V19.EJan 2018/Oct 2019 Spread0.920.920.920.92-0.04-4.17%set 17:42
ZL.F18:V20.EJan 2018/Oct 2020 Spread0.920.920.920.92-0.04-4.17%set 17:41
ZL.F18:Z18.EJan 2018/Dec 2018 Spread0.920.920.920.92-0.04-4.17%set 17:42
ZL.F18:Z19.EJan 2018/Dec 2019 Spread0.920.920.920.92-0.04-4.17%set 17:42
ZL.F18:Z20.EJan 2018/Dec 2020 Spread0.920.920.920.92-0.04-4.17%set 17:42
ZL.H18:F19.EMar 2018/Jan 2019 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:H19.EMar 2018/Mar 2019 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:K18.EMar 2018/May 2018 Spread0.020.040.010.03-0.01-25.00%set 17:42
ZL.H18:K19.EMar 2018/May 2019 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:N18.EMar 2018/Jul 2018 Spread0.160.190.160.02-0.01-100.00%set 17:42
ZL.H18:N19.EMar 2018/Jul 2019 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:N20.EMar 2018/Jul 2020 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:Q18.EMar 2018/Aug 2018 Spread0.080.080.080.08-0.02-20.00%set 17:42
ZL.H18:Q19.EMar 2018/Aug 2019 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:U18.EMar 2018/Sep 2018 Spread0.200.200.200.20-0.03-13.04%set 17:42
ZL.H18:U19.EMar 2018/Sep 2019 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:V18.EMar 2018/Oct 2018 Spread0.610.610.610.61-0.04-6.15%set 17:42
ZL.H18:V19.EMar 2018/Oct 2019 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:V20.EMar 2018/Oct 2020 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:Z18.EMar 2018/Dec 2018 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:Z19.EMar 2018/Dec 2019 Spread0.820.820.820.82-0.07-7.87%set 17:42
ZL.H18:Z20.EMar 2018/Dec 2020 Spread0.820.820.820.82-0.07-7.87%set 17:41
ZL.K18:F19.EMay 2018/Jan 2019 Spread0.790.790.790.79-0.08-9.20%set 17:41
ZL.K18:H19.EMay 2018/Mar 2019 Spread0.790.790.790.79-0.08-9.20%set 17:41
ZL.K18:K19.EMay 2018/May 2019 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:N18.EMay 2018/Jul 2018 Spread-0.01-0.01-0.01-0.020.00%set 11:21
ZL.K18:N19.EMay 2018/Jul 2019 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:N20.EMay 2018/Jul 2020 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:Q18.EMay 2018/Aug 2018 Spread0.050.050.050.05-0.03-37.50%set 17:42
ZL.K18:Q19.EMay 2018/Aug 2019 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:U18.EMay 2018/Sep 2018 Spread0.170.170.170.17-0.04-19.05%set 17:42
ZL.K18:U19.EMay 2018/Sep 2019 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:V18.EMay 2018/Oct 2018 Spread0.580.580.580.58-0.05-7.94%set 17:42
ZL.K18:V19.EMay 2018/Oct 2019 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:V20.EMay 2018/Oct 2020 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:Z18.EMay 2018/Dec 2018 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:Z19.EMay 2018/Dec 2019 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.K18:Z20.EMay 2018/Dec 2020 Spread0.790.790.790.79-0.08-9.20%set 17:42
ZL.N18:F19.EJul 2018/Jan 2019 Spread0.800.800.800.80-0.06-6.98%set 17:42
ZL.N18:H19.EJul 2018/Mar 2019 Spread0.800.800.800.80-0.06-6.98%set 17:42
ZL.N18:K19.EJul 2018/May 2019 Spread0.800.800.800.80-0.06-6.98%set 17:42
ZL.N18:N19.EJul 2018/Jul 2019 Spread0.800.800.800.80-0.06-6.98%set 17:42
ZL.N18:N20.EJul 2018/Jul 2020 Spread0.800.800.800.80-0.06-6.98%set 17:41
ZL.N18:Q18.EJul 2018/Aug 2018 Spread0.080.080.080.06-0.01-12.50%set 17:42
ZL.N18:Q19.EJul 2018/Aug 2019 Spread0.800.800.800.80-0.06-6.98%set 17:41
ZL.N18:U18.EJul 2018/Sep 2018 Spread-0.40-0.40-0.400.18-0.02-10.00%set 17:42
ZL.N18:U19.EJul 2018/Sep 2019 Spread0.800.800.800.80-0.06-6.98%set 17:41
ZL.N18:V18.EJul 2018/Oct 2018 Spread0.590.590.590.59-0.03-4.84%set 17:41
ZL.N18:V19.EJul 2018/Oct 2019 Spread0.800.800.800.80-0.06-6.98%set 17:42
ZL.N18:V20.EJul 2018/Oct 2020 Spread0.800.800.800.80-0.06-6.98%set 17:41
ZL.N18:Z18.EJul 2018/Dec 2018 Spread1.631.631.630.80-0.06-6.98%set 17:41
ZL.N18:Z19.EJul 2018/Dec 2019 Spread0.800.800.800.80-0.06-6.98%set 17:42
ZL.N18:Z20.EJul 2018/Dec 2020 Spread0.800.800.800.80-0.06-6.98%set 17:41
ZL.Q18:F19.EAug 2018/Jan 2019 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:H19.EAug 2018/Mar 2019 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:K19.EAug 2018/May 2019 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:N19.EAug 2018/Jul 2019 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:N20.EAug 2018/Jul 2020 Spread0.740.740.740.74-0.05-6.33%set 17:41
ZL.Q18:Q19.EAug 2018/Aug 2019 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:U18.EAug 2018/Sep 2018 Spread0.130.140.130.12-0.01-5.88%set 17:42
ZL.Q18:U19.EAug 2018/Sep 2019 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:V18.EAug 2018/Oct 2018 Spread0.530.530.530.53-0.02-3.64%set 17:42
ZL.Q18:V19.EAug 2018/Oct 2019 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:V20.EAug 2018/Oct 2020 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:Z18.EAug 2018/Dec 2018 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:Z19.EAug 2018/Dec 2019 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.Q18:Z20.EAug 2018/Dec 2020 Spread0.740.740.740.74-0.05-6.33%set 17:42
ZL.U18:F19.ESep 2018/Jan 2019 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:H19.ESep 2018/Mar 2019 Spread0.620.620.620.62-0.04-6.06%set 17:41
ZL.U18:K19.ESep 2018/May 2019 Spread0.620.620.620.62-0.04-6.06%set 17:41
ZL.U18:N19.ESep 2018/Jul 2019 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:N20.ESep 2018/Jul 2020 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:Q19.ESep 2018/Aug 2019 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:U19.ESep 2018/Sep 2019 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:V18.ESep 2018/Oct 2018 Spread0.400.400.400.41-0.01-2.33%set 17:42
ZL.U18:V19.ESep 2018/Oct 2019 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:V20.ESep 2018/Oct 2020 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:Z18.ESep 2018/Dec 2018 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:Z19.ESep 2018/Dec 2019 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.U18:Z20.ESep 2018/Dec 2020 Spread0.620.620.620.62-0.04-6.06%set 17:42
ZL.V18:F19.EOct 2018/Jan 2019 Spread0.210.210.210.21-0.03-12.50%set 17:42
ZL.V18:H19.EOct 2018/Mar 2019 Spread0.210.210.210.21-0.03-12.50%set 17:42
ZL.V18:K19.EOct 2018/May 2019 Spread0.210.210.210.21-0.03-12.50%set 17:41
ZL.V18:N19.EOct 2018/Jul 2019 Spread0.210.210.210.21-0.03-12.50%set 17:42
ZL.V18:N20.EOct 2018/Jul 2020 Spread0.210.210.210.21-0.03-12.50%set 17:41
ZL.V18:Q19.EOct 2018/Aug 2019 Spread0.210.210.210.21-0.03-12.50%set 17:41
ZL.V18:U19.EOct 2018/Sep 2019 Spread0.210.210.210.21-0.03-12.50%set 17:42
ZL.V18:V19.EOct 2018/Oct 2019 Spread0.210.210.210.21-0.03-12.50%set 17:42
ZL.V18:V20.EOct 2018/Oct 2020 Spread0.210.210.210.21-0.03-12.50%set 17:41
ZL.V18:Z18.EOct 2018/Dec 2018 Spread0.380.380.070.21-0.03-12.50%set 17:41
ZL.V18:Z19.EOct 2018/Dec 2019 Spread0.210.210.210.21-0.03-12.50%set 17:42
ZL.V18:Z20.EOct 2018/Dec 2020 Spread0.210.210.210.21-0.03-12.50%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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