S&P 500
1836.13
-43.92 -2.34%
Dow Indu
15838.86
-366.11 -2.26%
Nasdaq
4234.41
-128.73 -2.95%
Crude Oil
29.98
-0.91 -2.94%
Gold
1195.450
+29.485 +2.53%
Euro
1.11762
+0.00372 +0.33%
US Dollar
96.781
-0.364 -0.47%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H16.EMar 2016 (E)31.2931.3030.6430.65-0.58-1.85%13:25
ZL.K16.EMay 2016 (E)31.4731.5330.8830.89-0.58-1.84%13:24
ZL.N16.EJul 2016 (E)31.7431.7631.1131.11-0.59-1.86%13:23
ZL.Q16.EAug 2016 (E)31.7531.7531.1931.20-0.53-1.67%12:44
ZL.U16.ESep 2016 (E)31.7731.7731.2331.26-0.50-1.57%12:19
ZL.V16.EOct 2016 (E)31.5831.5831.2131.23-0.50-1.58%13:14
ZL.Z16.EDec 2016 (E)31.7931.8231.2631.26-0.51-1.60%13:24
ZL.F17.EJan 2017 (E)32.0232.0231.6231.63-0.36-1.12%11:29
ZL.H17.EMar 2017 (E)32.0132.0131.6831.68-0.47-1.45%13:12
ZL.K17.EMay 2017 (E)32.3332.3331.8231.82-0.50-1.54%13:24
ZL.N17.EJul 2017 (E)32.3932.3932.3732.48-0.07-0.22%set 14:17
ZL.Q17.EAug 2017 (E)31.0031.0030.7432.50-0.07-0.22%set 14:17
ZL.U17.ESep 2017 (E)31.2531.2531.2532.49-0.07-0.22%set 17:02
ZL.V17.EOct 2017 (E)31.3231.3331.2832.24+0.01+0.03%set 17:02
ZL.Z17.EDec 2017 (E)32.3732.6332.3732.11+0.02+0.06%set 14:17
ZL.F18.EJan 2018 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.H18.EMar 2018 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.K18.EMay 2018 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.N18.EJul 2018 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.Q18.EAug 2018 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.U18.ESep 2018 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.V18.EOct 2018 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.Z18.EDec 2018 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.N19.EJul 2019 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.V19.EOct 2019 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.Z19.EDec 2019 (E)32.0432.0432.0432.04+0.02+0.06%set 14:17
ZL.H16:F17.EMar 2016/Jan 2017 Spread-0.73-0.73-0.86-0.86-0.100.00%11:29
ZL.H16:F18.EMar 2016/Jan 2018 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:H17.EMar 2016/Mar 2017 Spread-0.93-0.93-0.93-0.92+0.070.00%set 15:30
ZL.H16:H18.EMar 2016/Mar 2018 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:K16.EMar 2016/May 2016 Spread-0.23-0.22-0.24-0.240.000.00%13:24
ZL.H16:K17.EMar 2016/May 2017 Spread-1.09-1.09-1.09-1.09+0.070.00%set 15:30
ZL.H16:K18.EMar 2016/May 2018 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:N16.EMar 2016/Jul 2016 Spread-0.45-0.45-0.48-0.46+0.010.00%13:24
ZL.H16:N17.EMar 2016/Jul 2017 Spread-1.35-1.35-1.35-1.25+0.060.00%set 15:30
ZL.H16:N18.EMar 2016/Jul 2018 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:N19.EMar 2016/Jul 2019 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:Q16.EMar 2016/Aug 2016 Spread-0.48-0.47-0.54-0.53-0.030.00%13:21
ZL.H16:Q17.EMar 2016/Aug 2017 Spread-1.27-1.27-1.27-1.27+0.060.00%set 15:30
ZL.H16:Q18.EMar 2016/Aug 2018 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:U16.EMar 2016/Sep 2016 Spread-0.52-0.50-0.57-0.57-0.040.00%12:19
ZL.H16:U17.EMar 2016/Sep 2017 Spread-1.26-1.26-1.26-1.26+0.060.00%set 15:30
ZL.H16:U18.EMar 2016/Sep 2018 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:V16.EMar 2016/Oct 2016 Spread-0.49-0.48-0.56-0.55-0.050.00%13:14
ZL.H16:V17.EMar 2016/Oct 2017 Spread-1.01-1.01-1.01-1.01-0.020.00%set 15:30
ZL.H16:V18.EMar 2016/Oct 2018 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:V19.EMar 2016/Oct 2019 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:Z16.EMar 2016/Dec 2016 Spread-0.53-0.52-0.62-0.61-0.070.00%13:22
ZL.H16:Z17.EMar 2016/Dec 2017 Spread-0.88-0.88-0.88-0.88-0.030.00%set 15:30
ZL.H16:Z18.EMar 2016/Dec 2018 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.H16:Z19.EMar 2016/Dec 2019 Spread-0.81-0.81-0.81-0.81-0.030.00%set 15:30
ZL.K16:F17.EMay 2016/Jan 2017 Spread-0.52-0.52-0.52-0.520.000.00%09:30
ZL.K16:F18.EMay 2016/Jan 2018 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:H17.EMay 2016/Mar 2017 Spread-0.74-0.74-0.78-0.68+0.090.00%set 15:30
ZL.K16:H18.EMay 2016/Mar 2018 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:K17.EMay 2016/May 2017 Spread-0.85-0.85-0.85-0.85+0.090.00%set 15:30
ZL.K16:K18.EMay 2016/May 2018 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:N16.EMay 2016/Jul 2016 Spread-0.23-0.22-0.24-0.24-0.010.00%13:23
ZL.K16:N17.EMay 2016/Jul 2017 Spread-1.01-1.01-1.01-1.01+0.080.00%set 15:30
ZL.K16:N18.EMay 2016/Jul 2018 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:N19.EMay 2016/Jul 2019 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:Q16.EMay 2016/Aug 2016 Spread-0.25-0.25-0.29-0.29-0.030.00%11:47
ZL.K16:Q17.EMay 2016/Aug 2017 Spread-1.03-1.03-1.03-1.03+0.080.00%set 15:30
ZL.K16:Q18.EMay 2016/Aug 2018 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:U16.EMay 2016/Sep 2016 Spread-0.33-0.33-0.34-0.34-0.050.00%12:19
ZL.K16:U17.EMay 2016/Sep 2017 Spread-1.02-1.02-1.02-1.02+0.080.00%set 15:30
ZL.K16:U18.EMay 2016/Sep 2018 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:V16.EMay 2016/Oct 2016 Spread-0.25-0.25-0.33-0.31-0.050.00%13:13
ZL.K16:V17.EMay 2016/Oct 2017 Spread-0.77-0.77-0.77-0.770.000.00%set 15:30
ZL.K16:V18.EMay 2016/Oct 2018 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:V19.EMay 2016/Oct 2019 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:Z16.EMay 2016/Dec 2016 Spread-0.30-0.29-0.38-0.38-0.080.00%13:23
ZL.K16:Z17.EMay 2016/Dec 2017 Spread-0.64-0.64-0.64-0.64-0.010.00%set 15:30
ZL.K16:Z18.EMay 2016/Dec 2018 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.K16:Z19.EMay 2016/Dec 2019 Spread-0.57-0.57-0.57-0.57-0.010.00%set 15:30
ZL.N16:F17.EJul 2016/Jan 2017 Spread-0.34-0.34-0.36-0.29+0.070.00%set 15:30
ZL.N16:F18.EJul 2016/Jan 2018 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:H17.EJul 2016/Mar 2017 Spread-0.45-0.45-0.53-0.52-0.070.00%11:19
ZL.N16:H18.EJul 2016/Mar 2018 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:K17.EJul 2016/May 2017 Spread-0.84-0.84-0.84-0.62+0.090.00%set 15:30
ZL.N16:K18.EJul 2016/May 2018 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:N17.EJul 2016/Jul 2017 Spread-0.78-0.78-0.78-0.78+0.080.00%set 15:30
ZL.N16:N18.EJul 2016/Jul 2018 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:N19.EJul 2016/Jul 2019 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:Q16.EJul 2016/Aug 2016 Spread-0.03-0.03-0.06-0.05-0.020.00%13:07
ZL.N16:Q17.EJul 2016/Aug 2017 Spread-0.80-0.80-0.80-0.80+0.080.00%set 15:30
ZL.N16:Q18.EJul 2016/Aug 2018 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:U16.EJul 2016/Sep 2016 Spread-0.06-0.05-0.08-0.08-0.020.00%11:19
ZL.N16:U17.EJul 2016/Sep 2017 Spread-0.79-0.79-0.79-0.79+0.080.00%set 15:30
ZL.N16:U18.EJul 2016/Sep 2018 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:V16.EJul 2016/Oct 2016 Spread-0.08-0.06-0.09-0.03+0.050.00%set 15:30
ZL.N16:V17.EJul 2016/Oct 2017 Spread-0.54-0.54-0.54-0.540.000.00%set 15:30
ZL.N16:V18.EJul 2016/Oct 2018 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:V19.EJul 2016/Oct 2019 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:Z16.EJul 2016/Dec 2016 Spread-0.07-0.06-0.15-0.14-0.070.00%13:22
ZL.N16:Z17.EJul 2016/Dec 2017 Spread-0.99-0.99-0.99-0.41-0.010.00%set 15:30
ZL.N16:Z18.EJul 2016/Dec 2018 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.N16:Z19.EJul 2016/Dec 2019 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.Q16:F17.EAug 2016/Jan 2017 Spread-0.29-0.29-0.29-0.26+0.040.00%set 15:30
ZL.Q16:F18.EAug 2016/Jan 2018 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:H17.EAug 2016/Mar 2017 Spread-0.47-0.47-0.47-0.42+0.060.00%set 15:30
ZL.Q16:H18.EAug 2016/Mar 2018 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:K17.EAug 2016/May 2017 Spread-0.59-0.59-0.59-0.59+0.060.00%set 15:30
ZL.Q16:K18.EAug 2016/May 2018 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:N17.EAug 2016/Jul 2017 Spread-0.75-0.75-0.75-0.75+0.050.00%set 15:30
ZL.Q16:N18.EAug 2016/Jul 2018 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:N19.EAug 2016/Jul 2019 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:Q17.EAug 2016/Aug 2017 Spread-0.77-0.77-0.77-0.77+0.050.00%set 15:30
ZL.Q16:Q18.EAug 2016/Aug 2018 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:U16.EAug 2016/Sep 2016 Spread-0.03-0.03-0.04-0.04-0.010.00%13:06
ZL.Q16:U17.EAug 2016/Sep 2017 Spread-0.76-0.76-0.76-0.76+0.050.00%set 15:30
ZL.Q16:U18.EAug 2016/Sep 2018 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:V16.EAug 2016/Oct 2016 Spread0.010.01-0.050.00+0.02+100.00%set 15:30
ZL.Q16:V17.EAug 2016/Oct 2017 Spread-0.51-0.51-0.51-0.51-0.030.00%set 15:30
ZL.Q16:V18.EAug 2016/Oct 2018 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:V19.EAug 2016/Oct 2019 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:Z16.EAug 2016/Dec 2016 Spread-0.06-0.06-0.06-0.04+0.040.00%set 15:30
ZL.Q16:Z17.EAug 2016/Dec 2017 Spread-0.38-0.38-0.38-0.38-0.040.00%set 15:30
ZL.Q16:Z18.EAug 2016/Dec 2018 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.Q16:Z19.EAug 2016/Dec 2019 Spread-0.31-0.31-0.31-0.31-0.040.00%set 15:30
ZL.U16:F17.ESep 2016/Jan 2017 Spread-0.23-0.23-0.23-0.23+0.030.00%set 15:30
ZL.U16:F18.ESep 2016/Jan 2018 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:H17.ESep 2016/Mar 2017 Spread-0.47-0.44-0.47-0.39+0.050.00%set 15:30
ZL.U16:H18.ESep 2016/Mar 2018 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:K17.ESep 2016/May 2017 Spread-0.56-0.56-0.56-0.56+0.050.00%set 15:30
ZL.U16:K18.ESep 2016/May 2018 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:N17.ESep 2016/Jul 2017 Spread-0.72-0.72-0.72-0.72+0.040.00%set 15:30
ZL.U16:N18.ESep 2016/Jul 2018 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:N19.ESep 2016/Jul 2019 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:Q17.ESep 2016/Aug 2017 Spread-0.74-0.74-0.74-0.74+0.040.00%set 15:30
ZL.U16:Q18.ESep 2016/Aug 2018 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:U17.ESep 2016/Sep 2017 Spread-0.73-0.73-0.73-0.73+0.040.00%set 15:30
ZL.U16:U18.ESep 2016/Sep 2018 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:V16.ESep 2016/Oct 2016 Spread0.030.030.010.01-0.02-50.00%11:19
ZL.U16:V17.ESep 2016/Oct 2017 Spread-0.48-0.48-0.48-0.48-0.040.00%set 15:30
ZL.U16:V18.ESep 2016/Oct 2018 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:V19.ESep 2016/Oct 2019 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:Z16.ESep 2016/Dec 2016 Spread-0.01-0.01-0.07-0.05-0.040.00%13:06
ZL.U16:Z17.ESep 2016/Dec 2017 Spread-0.35-0.35-0.35-0.35-0.050.00%set 15:30
ZL.U16:Z18.ESep 2016/Dec 2018 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.U16:Z19.ESep 2016/Dec 2019 Spread-0.28-0.28-0.28-0.28-0.050.00%set 15:30
ZL.V16:F17.EOct 2016/Jan 2017 Spread-0.31-0.31-0.34-0.26+0.020.00%set 15:30
ZL.V16:F18.EOct 2016/Jan 2018 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:H17.EOct 2016/Mar 2017 Spread-0.47-0.46-0.47-0.42+0.040.00%set 15:30
ZL.V16:H18.EOct 2016/Mar 2018 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:K17.EOct 2016/May 2017 Spread-0.59-0.59-0.59-0.59+0.040.00%set 15:30
ZL.V16:K18.EOct 2016/May 2018 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:N17.EOct 2016/Jul 2017 Spread-0.75-0.75-0.75-0.75+0.030.00%set 15:30
ZL.V16:N18.EOct 2016/Jul 2018 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:N19.EOct 2016/Jul 2019 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:Q17.EOct 2016/Aug 2017 Spread-0.77-0.77-0.77-0.77+0.030.00%set 15:30
ZL.V16:Q18.EOct 2016/Aug 2018 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:U17.EOct 2016/Sep 2017 Spread-0.76-0.76-0.76-0.76+0.030.00%set 15:30
ZL.V16:U18.EOct 2016/Sep 2018 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:V17.EOct 2016/Oct 2017 Spread-0.51-0.51-0.51-0.51-0.050.00%set 15:30
ZL.V16:V18.EOct 2016/Oct 2018 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:V19.EOct 2016/Oct 2019 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:Z16.EOct 2016/Dec 2016 Spread-0.04-0.04-0.07-0.06-0.020.00%13:00
ZL.V16:Z17.EOct 2016/Dec 2017 Spread-0.50-0.49-0.54-0.38-0.060.00%set 15:30
ZL.V16:Z18.EOct 2016/Dec 2018 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.V16:Z19.EOct 2016/Dec 2019 Spread-0.31-0.31-0.31-0.31-0.060.00%set 15:30
ZL.Z16:F17.EDec 2016/Jan 2017 Spread-0.22-0.22-0.23-0.23-0.010.00%11:29
ZL.Z16:F18.EDec 2016/Jan 2018 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:H17.EDec 2016/Mar 2017 Spread-0.39-0.38-0.40-0.39-0.010.00%11:19
ZL.Z16:H18.EDec 2016/Mar 2018 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:K17.EDec 2016/May 2017 Spread-0.54-0.53-0.57-0.56-0.010.00%09:34
ZL.Z16:K18.EDec 2016/May 2018 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:N17.EDec 2016/Jul 2017 Spread-0.71-0.70-0.71-0.71+0.010.00%set 15:30
ZL.Z16:N18.EDec 2016/Jul 2018 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:N19.EDec 2016/Jul 2019 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:Q17.EDec 2016/Aug 2017 Spread-0.72-0.72-0.72-0.73+0.010.00%set 15:30
ZL.Z16:Q18.EDec 2016/Aug 2018 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:U17.EDec 2016/Sep 2017 Spread-0.74-0.74-0.74-0.72+0.010.00%set 15:30
ZL.Z16:U18.EDec 2016/Sep 2018 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:V17.EDec 2016/Oct 2017 Spread-0.53-0.48-0.53-0.47-0.070.00%set 15:30
ZL.Z16:V18.EDec 2016/Oct 2018 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:V19.EDec 2016/Oct 2019 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:Z17.EDec 2016/Dec 2017 Spread-0.47-0.47-0.47-0.34-0.080.00%set 15:30
ZL.Z16:Z18.EDec 2016/Dec 2018 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.Z16:Z19.EDec 2016/Dec 2019 Spread-0.27-0.27-0.27-0.27-0.080.00%set 15:30
ZL.F17:F18.EJan 2017/Jan 2018 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:H17.EJan 2017/Mar 2017 Spread-0.17-0.16-0.17-0.16+0.020.00%set 15:30
ZL.F17:H18.EJan 2017/Mar 2018 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:K17.EJan 2017/May 2017 Spread-0.42-0.42-0.42-0.33+0.020.00%set 15:30
ZL.F17:K18.EJan 2017/May 2018 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:N17.EJan 2017/Jul 2017 Spread-0.49-0.49-0.49-0.49+0.010.00%set 15:30
ZL.F17:N18.EJan 2017/Jul 2018 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:N19.EJan 2017/Jul 2019 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:Q17.EJan 2017/Aug 2017 Spread-0.51-0.51-0.51-0.51+0.010.00%set 15:30
ZL.F17:Q18.EJan 2017/Aug 2018 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:U17.EJan 2017/Sep 2017 Spread-0.50-0.50-0.50-0.50+0.010.00%set 15:30
ZL.F17:U18.EJan 2017/Sep 2018 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:V17.EJan 2017/Oct 2017 Spread-0.25-0.25-0.25-0.25-0.070.00%set 15:30
ZL.F17:V18.EJan 2017/Oct 2018 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:V19.EJan 2017/Oct 2019 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:Z17.EJan 2017/Dec 2017 Spread-0.12-0.12-0.12-0.12-0.080.00%set 15:30
ZL.F17:Z18.EJan 2017/Dec 2018 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.F17:Z19.EJan 2017/Dec 2019 Spread-0.05-0.05-0.05-0.05-0.080.00%set 15:30
ZL.H17:F18.EMar 2017/Jan 2018 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:H18.EMar 2017/Mar 2018 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:K17.EMar 2017/May 2017 Spread-0.16-0.16-0.17-0.170.000.00%set 15:30
ZL.H17:K18.EMar 2017/May 2018 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:N17.EMar 2017/Jul 2017 Spread-0.27-0.27-0.29-0.33-0.010.00%set 15:30
ZL.H17:N18.EMar 2017/Jul 2018 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:N19.EMar 2017/Jul 2019 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:Q17.EMar 2017/Aug 2017 Spread-0.35-0.35-0.35-0.35-0.010.00%set 15:30
ZL.H17:Q18.EMar 2017/Aug 2018 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:U17.EMar 2017/Sep 2017 Spread-0.34-0.34-0.34-0.34-0.010.00%set 15:30
ZL.H17:U18.EMar 2017/Sep 2018 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:V17.EMar 2017/Oct 2017 Spread-0.09-0.09-0.09-0.09-0.010.00%set 15:30
ZL.H17:V18.EMar 2017/Oct 2018 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:V19.EMar 2017/Oct 2019 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:Z17.EMar 2017/Dec 2017 Spread0.040.040.040.04-0.10-250.00%set 15:30
ZL.H17:Z18.EMar 2017/Dec 2018 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.H17:Z19.EMar 2017/Dec 2019 Spread0.110.110.110.11-0.10-90.91%set 15:30
ZL.K17:F18.EMay 2017/Jan 2018 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:H18.EMay 2017/Mar 2018 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:K18.EMay 2017/May 2018 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:N17.EMay 2017/Jul 2017 Spread-0.17-0.17-0.17-0.16-0.010.00%set 15:30
ZL.K17:N18.EMay 2017/Jul 2018 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:N19.EMay 2017/Jul 2019 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:Q17.EMay 2017/Aug 2017 Spread-0.11-0.11-0.11-0.18-0.010.00%set 15:30
ZL.K17:Q18.EMay 2017/Aug 2018 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:U17.EMay 2017/Sep 2017 Spread-0.17-0.17-0.17-0.17-0.010.00%set 15:30
ZL.K17:U18.EMay 2017/Sep 2018 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:V17.EMay 2017/Oct 2017 Spread0.080.080.080.08-0.09-112.50%set 15:30
ZL.K17:V18.EMay 2017/Oct 2018 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:V19.EMay 2017/Oct 2019 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:Z17.EMay 2017/Dec 2017 Spread0.210.210.210.21-0.10-47.62%set 15:30
ZL.K17:Z18.EMay 2017/Dec 2018 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.K17:Z19.EMay 2017/Dec 2019 Spread0.280.280.280.28-0.10-35.71%set 15:30
ZL.N17:F18.EJul 2017/Jan 2018 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:H18.EJul 2017/Mar 2018 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:K18.EJul 2017/May 2018 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:N18.EJul 2017/Jul 2018 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:N19.EJul 2017/Jul 2019 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:Q17.EJul 2017/Aug 2017 Spread-0.04-0.03-0.04-0.020.000.00%set 15:30
ZL.N17:Q18.EJul 2017/Aug 2018 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:U17.EJul 2017/Sep 2017 Spread-0.01-0.01-0.01-0.010.000.00%set 15:30
ZL.N17:U18.EJul 2017/Sep 2018 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:V17.EJul 2017/Oct 2017 Spread0.050.050.050.24-0.08-33.33%set 15:30
ZL.N17:V18.EJul 2017/Oct 2018 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:V19.EJul 2017/Oct 2019 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:Z17.EJul 2017/Dec 2017 Spread0.350.380.340.37-0.09-24.32%set 15:30
ZL.N17:Z18.EJul 2017/Dec 2018 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.N17:Z19.EJul 2017/Dec 2019 Spread0.440.440.440.44-0.09-20.45%set 15:30
ZL.Q17:F18.EAug 2017/Jan 2018 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:H18.EAug 2017/Mar 2018 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:K18.EAug 2017/May 2018 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:N18.EAug 2017/Jul 2018 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:N19.EAug 2017/Jul 2019 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:Q18.EAug 2017/Aug 2018 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:U17.EAug 2017/Sep 2017 Spread0.010.010.010.010.000.00%set 15:30
ZL.Q17:U18.EAug 2017/Sep 2018 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:V17.EAug 2017/Oct 2017 Spread0.260.260.260.26-0.08-30.77%set 15:30
ZL.Q17:V18.EAug 2017/Oct 2018 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:V19.EAug 2017/Oct 2019 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:Z17.EAug 2017/Dec 2017 Spread0.390.390.390.39-0.09-23.08%set 15:30
ZL.Q17:Z18.EAug 2017/Dec 2018 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.Q17:Z19.EAug 2017/Dec 2019 Spread0.460.460.460.46-0.09-19.57%set 15:30
ZL.U17:F18.ESep 2017/Jan 2018 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:H18.ESep 2017/Mar 2018 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:K18.ESep 2017/May 2018 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:N18.ESep 2017/Jul 2018 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:N19.ESep 2017/Jul 2019 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:Q18.ESep 2017/Aug 2018 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:U18.ESep 2017/Sep 2018 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:V17.ESep 2017/Oct 2017 Spread0.280.280.280.25-0.08-32.00%set 15:30
ZL.U17:V18.ESep 2017/Oct 2018 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:V19.ESep 2017/Oct 2019 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:Z17.ESep 2017/Dec 2017 Spread0.380.380.380.38-0.09-23.68%set 15:30
ZL.U17:Z18.ESep 2017/Dec 2018 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.U17:Z19.ESep 2017/Dec 2019 Spread0.450.450.450.45-0.09-20.00%set 15:30
ZL.V17:F18.EOct 2017/Jan 2018 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:H18.EOct 2017/Mar 2018 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:K18.EOct 2017/May 2018 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:N18.EOct 2017/Jul 2018 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:N19.EOct 2017/Jul 2019 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:Q18.EOct 2017/Aug 2018 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:U18.EOct 2017/Sep 2018 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:V18.EOct 2017/Oct 2018 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:V19.EOct 2017/Oct 2019 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:Z17.EOct 2017/Dec 2017 Spread0.140.140.140.13-0.01-7.69%set 15:30
ZL.V17:Z18.EOct 2017/Dec 2018 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.V17:Z19.EOct 2017/Dec 2019 Spread0.200.200.200.20-0.01-5.00%set 15:30
ZL.Z17:F18.EDec 2017/Jan 2018 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:H18.EDec 2017/Mar 2018 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:K18.EDec 2017/May 2018 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:N18.EDec 2017/Jul 2018 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:N19.EDec 2017/Jul 2019 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:Q18.EDec 2017/Aug 2018 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:U18.EDec 2017/Sep 2018 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:V18.EDec 2017/Oct 2018 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:V19.EDec 2017/Oct 2019 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:Z18.EDec 2017/Dec 2018 Spread0.070.070.070.070.000.00%set 15:30
ZL.Z17:Z19.EDec 2017/Dec 2019 Spread0.070.070.070.070.000.00%set 15:30
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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