S&P 500
2472.73
+8.12 +0.33%
Dow Indu
22079.56
+80.57 +0.37%
Nasdaq
6357.21
+24.20 +0.38%
Crude Oil
47.54
-0.01 -0.02%
Gold
1272.025
-1.680 -0.13%
Euro
1.170950
-0.003035 -0.26%
US Dollar
93.922
+0.093 +0.10%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q17.EAug 2017 (E)33.7033.7033.6632.98-0.55-1.67%set 13:06
ZL.U17.ESep 2017 (E)32.7633.0032.6232.77+0.06+0.18%10:50
ZL.V17.EOct 2017 (E)32.8733.1332.7432.88+0.05+0.15%10:49
ZL.Z17.EDec 2017 (E)33.0833.3332.9433.11+0.07+0.21%10:50
ZL.F18.EJan 2018 (E)33.1833.4733.0933.25+0.07+0.21%10:49
ZL.H18.EMar 2018 (E)33.3833.6433.2833.44+0.10+0.30%10:49
ZL.K18.EMay 2018 (E)33.5133.7833.4133.52+0.03+0.09%10:31
ZL.N18.EJul 2018 (E)33.6033.8533.5133.67+0.09+0.27%10:48
ZL.Q18.EAug 2018 (E)34.1034.1033.6333.54-0.68-2.03%set 14:16
ZL.U18.ESep 2018 (E)34.0134.0633.6033.46-0.67-2.00%set 14:16
ZL.V18.EOct 2018 (E)33.4533.4533.3133.31+0.06+0.18%set 10:45
ZL.Z18.EDec 2018 (E)33.1733.4633.1733.30+0.07+0.21%10:42
ZL.F19.EJan 2019 (E)34.9534.9534.9533.28-0.71-2.13%set 14:16
ZL.H19.EMar 2019 (E)33.4233.4233.4233.42-0.70-2.09%set 14:16
ZL.K19.EMay 2019 (E)34.1634.2134.1433.44-0.68-2.03%set 14:16
ZL.N19.EJul 2019 (E)33.5133.5133.5133.51-0.68-2.03%set 14:16
ZL.Q19.EAug 2019 (E)33.3433.3433.3433.34-0.68-2.04%set 14:16
ZL.U19.ESep 2019 (E)33.2333.2333.2333.23-0.68-2.05%set 14:16
ZL.V19.EOct 2019 (E)33.2133.2133.2133.21-0.68-2.05%set 14:16
ZL.Z19.EDec 2019 (E)33.0433.0433.0433.04-0.68-2.06%set 14:16
ZL.N20.EJul 2020 (E)33.0433.0433.0433.04-0.68-2.06%set 14:16
ZL.V20.EOct 2020 (E)33.0433.0433.0433.04-0.68-2.06%set 14:16
ZL.Z20.EDec 2020 (E)33.0433.0433.0433.04-0.68-2.06%set 14:16
ZL.Q17:F18.EAug 2017/Jan 2018 Spread-0.56-0.56-0.56-0.60-0.040.00%set 17:39
ZL.Q17:F19.EAug 2017/Jan 2019 Spread-0.65-0.65-0.65-0.650.000.00%set 17:38
ZL.Q17:H18.EAug 2017/Mar 2018 Spread-0.71-0.63-0.72-0.76-0.040.00%set 17:39
ZL.Q17:H19.EAug 2017/Mar 2019 Spread-0.79-0.79-0.79-0.79-0.010.00%set 17:39
ZL.Q17:K18.EAug 2017/May 2018 Spread-0.82-0.80-0.83-0.88-0.030.00%set 17:39
ZL.Q17:K19.EAug 2017/May 2019 Spread-0.79-0.79-0.79-0.79-0.010.00%set 17:39
ZL.Q17:N18.EAug 2017/Jul 2018 Spread-0.94-0.87-0.94-0.94-0.010.00%set 17:38
ZL.Q17:N19.EAug 2017/Jul 2019 Spread-0.86-0.86-0.86-0.86-0.010.00%set 17:39
ZL.Q17:N20.EAug 2017/Jul 2020 Spread-0.31-0.31-0.31-0.31-0.010.00%set 17:39
ZL.Q17:Q18.EAug 2017/Aug 2018 Spread-0.88-0.88-0.88-0.90-0.030.00%set 17:39
ZL.Q17:Q19.EAug 2017/Aug 2019 Spread-0.69-0.69-0.69-0.69-0.010.00%set 17:39
ZL.Q17:U17.EAug 2017/Sep 2017 Spread-0.09-0.08-0.10-0.100.000.00%12:51
ZL.Q17:U18.EAug 2017/Sep 2018 Spread-1.17-1.17-1.17-0.82-0.030.00%set 17:39
ZL.Q17:U19.EAug 2017/Sep 2019 Spread-0.58-0.58-0.58-0.58-0.010.00%set 17:39
ZL.Q17:V17.EAug 2017/Oct 2017 Spread-0.21-0.17-0.21-0.21-0.040.00%set 17:39
ZL.Q17:V18.EAug 2017/Oct 2018 Spread-0.38-0.26-0.38-0.62-0.010.00%set 17:39
ZL.Q17:V19.EAug 2017/Oct 2019 Spread-0.56-0.56-0.56-0.56-0.010.00%set 17:39
ZL.Q17:V20.EAug 2017/Oct 2020 Spread-0.31-0.31-0.31-0.31-0.010.00%set 17:39
ZL.Q17:Z17.EAug 2017/Dec 2017 Spread-0.42-0.41-0.42-0.46-0.040.00%set 17:39
ZL.Q17:Z18.EAug 2017/Dec 2018 Spread-0.19-0.19-0.50-0.610.000.00%set 17:39
ZL.Q17:Z19.EAug 2017/Dec 2019 Spread-0.31-0.31-0.31-0.31-0.010.00%set 17:39
ZL.Q17:Z20.EAug 2017/Dec 2020 Spread-0.31-0.31-0.31-0.31-0.010.00%set 17:38
ZL.U17:F18.ESep 2017/Jan 2018 Spread-0.47-0.47-0.49-0.49-0.020.00%set 10:46
ZL.U17:F19.ESep 2017/Jan 2019 Spread-0.57-0.57-0.57-0.570.000.00%set 17:41
ZL.U17:H18.ESep 2017/Mar 2018 Spread-0.65-0.62-0.68-0.63+0.020.00%set 17:42
ZL.U17:H19.ESep 2017/Mar 2019 Spread-0.71-0.71-0.71-0.71-0.010.00%set 17:41
ZL.U17:K18.ESep 2017/May 2018 Spread-0.78-0.75-0.82-0.780.000.00%set 17:42
ZL.U17:K19.ESep 2017/May 2019 Spread-0.73-0.73-0.73-0.73-0.030.00%set 17:41
ZL.U17:N18.ESep 2017/Jul 2018 Spread-0.86-0.86-0.90-0.90-0.030.00%10:48
ZL.U17:N19.ESep 2017/Jul 2019 Spread-0.80-0.80-0.80-0.80-0.030.00%set 17:42
ZL.U17:N20.ESep 2017/Jul 2020 Spread-0.33-0.33-0.33-0.33-0.030.00%set 17:41
ZL.U17:Q18.ESep 2017/Aug 2018 Spread-0.77-0.77-0.78-0.83-0.030.00%set 17:42
ZL.U17:Q19.ESep 2017/Aug 2019 Spread-0.63-0.63-0.63-0.63-0.030.00%set 17:41
ZL.U17:U18.ESep 2017/Sep 2018 Spread-0.61-0.61-0.61-0.75-0.040.00%set 17:42
ZL.U17:U19.ESep 2017/Sep 2019 Spread-0.52-0.52-0.52-0.52-0.030.00%set 17:41
ZL.U17:V17.ESep 2017/Oct 2017 Spread-0.12-0.12-0.13-0.13-0.010.00%10:50
ZL.U17:V18.ESep 2017/Oct 2018 Spread-0.54-0.54-0.54-0.54-0.010.00%set 17:42
ZL.U17:V19.ESep 2017/Oct 2019 Spread-0.50-0.50-0.50-0.50-0.030.00%set 17:42
ZL.U17:V20.ESep 2017/Oct 2020 Spread-0.33-0.33-0.33-0.33-0.030.00%set 17:41
ZL.U17:Z17.ESep 2017/Dec 2017 Spread-0.32-0.32-0.35-0.34-0.010.00%10:49
ZL.U17:Z18.ESep 2017/Dec 2018 Spread-0.61-0.48-0.61-0.520.000.00%set 17:42
ZL.U17:Z19.ESep 2017/Dec 2019 Spread-0.33-0.33-0.33-0.33-0.030.00%set 17:42
ZL.U17:Z20.ESep 2017/Dec 2020 Spread-0.33-0.33-0.33-0.33-0.030.00%set 17:41
ZL.V17:F18.EOct 2017/Jan 2018 Spread-0.35-0.35-0.36-0.36-0.010.00%10:48
ZL.V17:F19.EOct 2017/Jan 2019 Spread-0.45-0.45-0.45-0.450.000.00%set 17:41
ZL.V17:H18.EOct 2017/Mar 2018 Spread-0.50-0.50-0.53-0.53-0.020.00%09:33
ZL.V17:H19.EOct 2017/Mar 2019 Spread-0.59-0.59-0.59-0.59-0.010.00%set 17:41
ZL.V17:K18.EOct 2017/May 2018 Spread-0.66-0.64-0.68-0.68-0.020.00%09:33
ZL.V17:K19.EOct 2017/May 2019 Spread-0.61-0.61-0.61-0.61-0.030.00%set 17:41
ZL.V17:N18.EOct 2017/Jul 2018 Spread-0.74-0.72-0.76-0.76-0.010.00%01:57
ZL.V17:N19.EOct 2017/Jul 2019 Spread-0.68-0.68-0.68-0.68-0.030.00%set 17:42
ZL.V17:N20.EOct 2017/Jul 2020 Spread-0.21-0.21-0.21-0.21-0.030.00%set 17:41
ZL.V17:Q18.EOct 2017/Aug 2018 Spread-0.71-0.71-0.71-0.71-0.030.00%set 17:42
ZL.V17:Q19.EOct 2017/Aug 2019 Spread-0.51-0.51-0.51-0.51-0.030.00%set 17:41
ZL.V17:U18.EOct 2017/Sep 2018 Spread-0.42-0.42-0.42-0.63-0.040.00%set 17:42
ZL.V17:U19.EOct 2017/Sep 2019 Spread-0.40-0.40-0.40-0.40-0.030.00%set 17:41
ZL.V17:V18.EOct 2017/Oct 2018 Spread-0.47-0.47-0.47-0.47-0.050.00%set 10:45
ZL.V17:V19.EOct 2017/Oct 2019 Spread-0.38-0.38-0.38-0.38-0.030.00%set 17:42
ZL.V17:V20.EOct 2017/Oct 2020 Spread-0.21-0.21-0.21-0.21-0.030.00%set 17:41
ZL.V17:Z17.EOct 2017/Dec 2017 Spread-0.21-0.20-0.22-0.210.000.00%10:49
ZL.V17:Z18.EOct 2017/Dec 2018 Spread-0.38-0.37-0.38-0.400.000.00%set 17:42
ZL.V17:Z19.EOct 2017/Dec 2019 Spread-0.21-0.21-0.21-0.21-0.030.00%set 17:42
ZL.V17:Z20.EOct 2017/Dec 2020 Spread-0.21-0.21-0.21-0.21-0.030.00%set 17:42
ZL.Z17:F18.EDec 2017/Jan 2018 Spread-0.15-0.14-0.15-0.140.000.00%10:38
ZL.Z17:F19.EDec 2017/Jan 2019 Spread-0.24-0.24-0.24-0.24-0.020.00%set 17:42
ZL.Z17:H18.EDec 2017/Mar 2018 Spread-0.30-0.30-0.32-0.32-0.020.00%10:36
ZL.Z17:H19.EDec 2017/Mar 2019 Spread-0.38-0.38-0.38-0.38-0.030.00%set 17:42
ZL.Z17:K18.EDec 2017/May 2018 Spread-0.43-0.43-0.47-0.46-0.010.00%10:31
ZL.Z17:K19.EDec 2017/May 2019 Spread-0.40-0.40-0.40-0.40-0.050.00%set 17:42
ZL.Z17:N18.EDec 2017/Jul 2018 Spread-0.52-0.52-0.56-0.55-0.010.00%10:48
ZL.Z17:N19.EDec 2017/Jul 2019 Spread-0.47-0.47-0.47-0.47-0.050.00%set 17:42
ZL.Z17:Q18.EDec 2017/Aug 2018 Spread-0.42-0.41-0.42-0.50-0.050.00%set 17:42
ZL.Z17:Q19.EDec 2017/Aug 2019 Spread-0.30-0.30-0.30-0.30-0.050.00%set 17:42
ZL.Z17:U18.EDec 2017/Sep 2018 Spread-0.40-0.39-0.45-0.42-0.060.00%set 17:42
ZL.Z17:U19.EDec 2017/Sep 2019 Spread-0.19-0.19-0.19-0.19-0.050.00%set 17:42
ZL.Z17:V18.EDec 2017/Oct 2018 Spread-0.19-0.19-0.25-0.25-0.040.00%set 10:45
ZL.Z17:V19.EDec 2017/Oct 2019 Spread-0.17-0.17-0.17-0.17-0.050.00%set 17:42
ZL.Z17:Z18.EDec 2017/Dec 2018 Spread-0.16-0.16-0.24-0.24-0.050.00%10:42
ZL.F18:F19.EJan 2018/Jan 2019 Spread-0.10-0.10-0.10-0.10-0.020.00%set 17:41
ZL.F18:H18.EJan 2018/Mar 2018 Spread-0.16-0.16-0.18-0.17-0.010.00%10:40
ZL.F18:H19.EJan 2018/Mar 2019 Spread-0.24-0.24-0.24-0.24-0.030.00%set 17:41
ZL.F18:K18.EJan 2018/May 2018 Spread-0.29-0.29-0.31-0.310.000.00%10:42
ZL.F18:K19.EJan 2018/May 2019 Spread-0.26-0.26-0.26-0.26-0.050.00%set 17:41
ZL.F18:N18.EJan 2018/Jul 2018 Spread-0.40-0.39-0.41-0.400.000.00%10:32
ZL.F18:N19.EJan 2018/Jul 2019 Spread-0.33-0.33-0.33-0.33-0.050.00%set 17:42
ZL.F18:N20.EJan 2018/Jul 2020 Spread0.140.140.140.14-0.05-35.71%set 17:41
ZL.F18:Q18.EJan 2018/Aug 2018 Spread-0.33-0.33-0.33-0.36-0.050.00%set 17:42
ZL.F18:Q19.EJan 2018/Aug 2019 Spread-0.16-0.16-0.16-0.16-0.050.00%set 17:41
ZL.F18:U18.EJan 2018/Sep 2018 Spread-0.28-0.28-0.28-0.28-0.060.00%set 17:42
ZL.F18:U19.EJan 2018/Sep 2019 Spread-0.05-0.05-0.05-0.05-0.070.00%set 17:41
ZL.F18:V18.EJan 2018/Oct 2018 Spread-0.53-0.53-0.53-0.07-0.030.00%set 17:42
ZL.F18:V19.EJan 2018/Oct 2019 Spread-0.03-0.03-0.03-0.03-0.050.00%set 17:42
ZL.F18:V20.EJan 2018/Oct 2020 Spread0.140.140.140.14-0.05-35.71%set 17:41
ZL.F18:Z18.EJan 2018/Dec 2018 Spread-0.05-0.05-0.05-0.05-0.020.00%set 17:42
ZL.F18:Z19.EJan 2018/Dec 2019 Spread0.140.140.140.14-0.05-35.71%set 17:42
ZL.F18:Z20.EJan 2018/Dec 2020 Spread0.140.140.140.14-0.05-35.71%set 17:41
ZL.H18:F19.EMar 2018/Jan 2019 Spread0.060.060.060.06-0.02-33.33%set 17:42
ZL.H18:H19.EMar 2018/Mar 2019 Spread-0.08-0.08-0.08-0.08-0.030.00%set 17:42
ZL.H18:K18.EMar 2018/May 2018 Spread-0.14-0.13-0.15-0.14+0.010.00%09:38
ZL.H18:K19.EMar 2018/May 2019 Spread-0.10-0.10-0.10-0.10-0.050.00%set 17:42
ZL.H18:N18.EMar 2018/Jul 2018 Spread-0.21-0.20-0.23-0.24-0.030.00%set 17:42
ZL.H18:N19.EMar 2018/Jul 2019 Spread-0.17-0.17-0.17-0.17-0.050.00%set 17:42
ZL.H18:N20.EMar 2018/Jul 2020 Spread0.300.300.300.30-0.05-16.67%set 17:42
ZL.H18:Q18.EMar 2018/Aug 2018 Spread-0.17-0.17-0.17-0.20-0.050.00%set 17:42
ZL.H18:U18.EMar 2018/Sep 2018 Spread-0.01-0.01-0.04-0.12-0.060.00%set 17:42
ZL.H18:U19.EMar 2018/Sep 2019 Spread0.110.110.110.11-0.05-45.45%set 17:42
ZL.H18:V18.EMar 2018/Oct 2018 Spread0.360.360.360.09-0.03-21.43%set 17:42
ZL.H18:V19.EMar 2018/Oct 2019 Spread0.130.130.130.13-0.05-38.46%set 17:42
ZL.H18:V20.EMar 2018/Oct 2020 Spread0.300.300.300.30-0.05-16.67%set 17:42
ZL.H18:Z18.EMar 2018/Dec 2018 Spread0.110.110.110.11-0.02-18.18%set 17:42
ZL.H18:Z19.EMar 2018/Dec 2019 Spread0.300.300.300.30-0.05-16.67%set 17:42
ZL.H18:Z20.EMar 2018/Dec 2020 Spread0.300.300.300.30-0.05-16.67%set 17:41
ZL.K18:F19.EMay 2018/Jan 2019 Spread0.210.210.210.210.000.00%set 17:41
ZL.K18:H19.EMay 2018/Mar 2019 Spread0.070.070.070.07-0.01-14.29%set 17:41
ZL.K18:K19.EMay 2018/May 2019 Spread0.050.050.050.05-0.03-60.00%set 17:41
ZL.K18:N18.EMay 2018/Jul 2018 Spread-0.08-0.07-0.08-0.09-0.010.00%set 17:42
ZL.K18:N19.EMay 2018/Jul 2019 Spread-0.02-0.02-0.02-0.02-0.030.00%set 17:42
ZL.K18:N20.EMay 2018/Jul 2020 Spread0.450.450.450.45-0.03-6.67%set 17:42
ZL.K18:Q18.EMay 2018/Aug 2018 Spread-0.04-0.03-0.04-0.05-0.030.00%set 17:42
ZL.K18:Q19.EMay 2018/Aug 2019 Spread0.150.150.150.15-0.03-20.00%set 17:41
ZL.K18:U18.EMay 2018/Sep 2018 Spread0.140.140.050.03-0.04-57.14%set 17:42
ZL.K18:U19.EMay 2018/Sep 2019 Spread0.260.260.260.26-0.03-11.54%set 17:41
ZL.K18:V18.EMay 2018/Oct 2018 Spread0.290.310.290.24-0.01-4.17%set 17:42
ZL.K18:V19.EMay 2018/Oct 2019 Spread0.280.280.280.28-0.03-10.71%set 17:42
ZL.K18:V20.EMay 2018/Oct 2020 Spread0.450.450.450.45-0.03-6.67%set 17:42
ZL.K18:Z18.EMay 2018/Dec 2018 Spread0.310.360.310.260.000.00%set 17:42
ZL.K18:Z19.EMay 2018/Dec 2019 Spread0.450.450.450.45-0.03-6.67%set 17:42
ZL.K18:Z20.EMay 2018/Dec 2020 Spread0.450.450.450.45-0.03-6.67%set 17:42
ZL.N18:F19.EJul 2018/Jan 2019 Spread0.300.300.300.30+0.01+3.33%set 17:42
ZL.N18:H19.EJul 2018/Mar 2019 Spread0.160.160.160.160.000.00%set 17:42
ZL.N18:K19.EJul 2018/May 2019 Spread0.140.140.140.14-0.02-14.29%set 17:42
ZL.N18:N19.EJul 2018/Jul 2019 Spread0.070.070.070.07-0.02-28.57%set 17:42
ZL.N18:N20.EJul 2018/Jul 2020 Spread0.540.540.540.54-0.02-3.70%set 17:41
ZL.N18:Q18.EJul 2018/Aug 2018 Spread0.040.040.040.04-0.02-40.00%set 17:42
ZL.N18:Q19.EJul 2018/Aug 2019 Spread0.240.240.240.24-0.02-8.33%set 17:41
ZL.N18:U18.EJul 2018/Sep 2018 Spread0.110.130.080.11-0.01-7.14%set 10:45
ZL.N18:U19.EJul 2018/Sep 2019 Spread0.350.350.350.35-0.02-5.71%set 17:41
ZL.N18:V18.EJul 2018/Oct 2018 Spread0.260.260.160.330.000.00%set 17:41
ZL.N18:V19.EJul 2018/Oct 2019 Spread0.370.370.370.37-0.02-5.41%set 17:42
ZL.N18:V20.EJul 2018/Oct 2020 Spread0.540.540.540.54-0.02-3.70%set 17:41
ZL.N18:Z18.EJul 2018/Dec 2018 Spread0.380.380.310.35+0.01+3.03%set 17:41
ZL.N18:Z19.EJul 2018/Dec 2019 Spread0.540.540.540.54-0.02-3.70%set 17:42
ZL.N18:Z20.EJul 2018/Dec 2020 Spread0.540.540.540.54-0.02-3.70%set 17:41
ZL.Q18:F19.EAug 2018/Jan 2019 Spread0.260.260.260.26+0.03+11.54%set 17:41
ZL.Q18:H19.EAug 2018/Mar 2019 Spread0.120.120.120.12+0.02+16.67%set 17:41
ZL.Q18:K19.EAug 2018/May 2019 Spread0.10.10.10.10.00.00%set 17:42
ZL.Q18:N19.EAug 2018/Jul 2019 Spread0.030.030.030.030.000.00%set 17:42
ZL.Q18:N20.EAug 2018/Jul 2020 Spread0.50.50.50.50.00.00%set 17:41
ZL.Q18:Q19.EAug 2018/Aug 2019 Spread0.20.20.20.20.00.00%set 17:42
ZL.Q18:U18.EAug 2018/Sep 2018 Spread0.070.090.060.08-0.01-11.11%set 17:42
ZL.Q18:U19.EAug 2018/Sep 2019 Spread0.310.310.310.310.000.00%set 17:42
ZL.Q18:V18.EAug 2018/Oct 2018 Spread0.300.300.260.29+0.02+8.33%set 17:42
ZL.Q18:V19.EAug 2018/Oct 2019 Spread0.330.330.330.330.000.00%set 17:42
ZL.Q18:V20.EAug 2018/Oct 2020 Spread0.50.50.50.50.00.00%set 17:42
ZL.Q18:Z18.EAug 2018/Dec 2018 Spread0.300.320.290.31+0.03+11.54%set 17:42
ZL.Q18:Z19.EAug 2018/Dec 2019 Spread0.50.50.50.50.00.00%set 17:42
ZL.Q18:Z20.EAug 2018/Dec 2020 Spread0.50.50.50.50.00.00%set 17:42
ZL.U18:F19.ESep 2018/Jan 2019 Spread0.100.100.100.18+0.04+22.22%set 17:42
ZL.U18:H19.ESep 2018/Mar 2019 Spread0.040.040.040.04+0.03+75.00%set 17:41
ZL.U18:K19.ESep 2018/May 2019 Spread0.020.020.020.02+0.01+50.00%set 17:41
ZL.U18:N19.ESep 2018/Jul 2019 Spread-0.05-0.05-0.05-0.05+0.010.00%set 17:42
ZL.U18:N20.ESep 2018/Jul 2020 Spread0.420.420.420.42+0.01+2.38%set 17:41
ZL.U18:Q19.ESep 2018/Aug 2019 Spread0.120.120.120.12+0.01+8.33%set 17:41
ZL.U18:U19.ESep 2018/Sep 2019 Spread0.230.230.230.23+0.01+4.35%set 17:41
ZL.U18:V18.ESep 2018/Oct 2018 Spread0.200.210.170.21+0.03+15.00%set 17:42
ZL.U18:V19.ESep 2018/Oct 2019 Spread0.250.250.250.25+0.01+4.00%set 17:42
ZL.U18:V20.ESep 2018/Oct 2020 Spread0.420.420.420.42+0.01+2.38%set 17:41
ZL.U18:Z18.ESep 2018/Dec 2018 Spread0.160.170.160.23+0.04+20.00%set 17:42
ZL.U18:Z19.ESep 2018/Dec 2019 Spread0.420.420.420.42+0.01+2.38%set 17:42
ZL.U18:Z20.ESep 2018/Dec 2020 Spread0.420.420.420.42+0.01+2.38%set 17:41
ZL.V18:F19.EOct 2018/Jan 2019 Spread-0.03-0.03-0.03-0.03+0.010.00%set 17:42
ZL.V18:H19.EOct 2018/Mar 2019 Spread-0.16-0.16-0.16-0.170.000.00%set 17:42
ZL.V18:K19.EOct 2018/May 2019 Spread-0.19-0.19-0.19-0.19-0.020.00%set 17:41
ZL.V18:N19.EOct 2018/Jul 2019 Spread-0.26-0.26-0.26-0.26-0.020.00%set 17:42
ZL.V18:N20.EOct 2018/Jul 2020 Spread0.210.210.210.21-0.02-9.52%set 17:41
ZL.V18:Q19.EOct 2018/Aug 2019 Spread-0.09-0.09-0.09-0.09-0.020.00%set 17:41
ZL.V18:U19.EOct 2018/Sep 2019 Spread0.020.020.020.02-0.02-100.00%set 17:42
ZL.V18:V19.EOct 2018/Oct 2019 Spread0.040.040.040.04-0.02-50.00%set 17:42
ZL.V18:V20.EOct 2018/Oct 2020 Spread0.210.210.210.21-0.02-9.52%set 17:41
ZL.V18:Z18.EOct 2018/Dec 2018 Spread0.020.030.010.02+0.01+100.00%set 17:41
ZL.V18:Z19.EOct 2018/Dec 2019 Spread0.210.210.210.21-0.02-9.52%set 17:42
ZL.V18:Z20.EOct 2018/Dec 2020 Spread0.210.210.210.21-0.02-9.52%set 17:41
ZL.Z18:F19.EDec 2018/Jan 2019 Spread-0.08-0.07-0.08-0.050.000.00%set 17:41
ZL.Z18:H19.EDec 2018/Mar 2019 Spread-0.16-0.16-0.16-0.19-0.010.00%set 17:42
ZL.Z18:K19.EDec 2018/May 2019 Spread-0.16-0.16-0.16-0.21-0.030.00%set 17:42
ZL.Z18:N19.EDec 2018/Jul 2019 Spread-0.28-0.28-0.28-0.28-0.030.00%set 17:42
ZL.Z18:N20.EDec 2018/Jul 2020 Spread0.190.190.190.19-0.03-15.79%set 17:42
ZL.Z18:Q19.EDec 2018/Aug 2019 Spread-0.11-0.11-0.11-0.11-0.030.00%set 17:42
ZL.Z18:V19.EDec 2018/Oct 2019 Spread0.020.020.020.02-0.03-150.00%set 17:42
ZL.Z18:V20.EDec 2018/Oct 2020 Spread0.190.190.190.19-0.03-15.79%set 17:41
ZL.Z18:Z19.EDec 2018/Dec 2019 Spread0.190.190.190.19-0.03-15.79%set 17:42
ZL.Z18:Z20.EDec 2018/Dec 2020 Spread0.190.190.190.19-0.03-15.79%set 17:41
ZL.F19:H19.EJan 2019/Mar 2019 Spread-0.12-0.12-0.12-0.14-0.010.00%set 17:41
ZL.F19:K19.EJan 2019/May 2019 Spread-0.16-0.16-0.16-0.16-0.030.00%set 17:41
ZL.F19:N19.EJan 2019/Jul 2019 Spread-0.23-0.23-0.23-0.23-0.030.00%set 17:42
ZL.F19:N20.EJan 2019/Jul 2020 Spread0.240.240.240.24-0.03-12.50%set 17:42
ZL.F19:Q19.EJan 2019/Aug 2019 Spread-0.06-0.06-0.06-0.06-0.030.00%set 17:42
ZL.F19:U19.EJan 2019/Sep 2019 Spread0.050.050.050.05-0.03-60.00%set 17:41
ZL.F19:V19.EJan 2019/Oct 2019 Spread0.070.070.070.07-0.03-42.86%set 17:41
ZL.F19:V20.EJan 2019/Oct 2020 Spread0.240.240.240.24-0.03-12.50%set 17:41
ZL.F19:Z19.EJan 2019/Dec 2019 Spread0.240.240.240.24-0.03-12.50%set 17:42
ZL.F19:Z20.EJan 2019/Dec 2020 Spread0.240.240.240.24-0.03-12.50%set 17:41
ZL.H19:K19.EMar 2019/May 2019 Spread-0.02-0.02-0.02-0.02+0.020.00%set 17:41
ZL.H19:N19.EMar 2019/Jul 2019 Spread-0.09-0.09-0.09-0.09-0.020.00%set 17:42
ZL.H19:N20.EMar 2019/Jul 2020 Spread0.380.380.380.38-0.02-5.26%set 17:41
ZL.H19:Q19.EMar 2019/Aug 2019 Spread0.080.080.080.08-0.02-25.00%set 17:42
ZL.H19:U19.EMar 2019/Sep 2019 Spread0.190.190.190.19-0.02-10.53%set 17:42
ZL.H19:V19.EMar 2019/Oct 2019 Spread0.210.210.210.21-0.02-9.52%set 17:41
ZL.H19:V20.EMar 2019/Oct 2020 Spread0.380.380.380.38-0.02-5.26%set 17:41
ZL.H19:Z19.EMar 2019/Dec 2019 Spread0.380.380.380.38-0.02-5.26%set 17:41
ZL.H19:Z20.EMar 2019/Dec 2020 Spread0.380.380.380.38-0.02-5.26%set 17:41
ZL.K19:N19.EMay 2019/Jul 2019 Spread-0.07-0.07-0.07-0.070.000.00%set 17:41
ZL.K19:N20.EMay 2019/Jul 2020 Spread0.40.40.40.40.00.00%set 17:41
ZL.K19:Q19.EMay 2019/Aug 2019 Spread0.10.10.10.10.00.00%set 17:41
ZL.K19:U19.EMay 2019/Sep 2019 Spread0.210.210.210.210.000.00%set 17:41
ZL.K19:V19.EMay 2019/Oct 2019 Spread0.230.230.230.230.000.00%set 17:41
ZL.K19:V20.EMay 2019/Oct 2020 Spread0.40.40.40.40.00.00%set 17:41
ZL.K19:Z19.EMay 2019/Dec 2019 Spread0.40.40.40.40.00.00%set 17:41
ZL.K19:Z20.EMay 2019/Dec 2020 Spread0.40.40.40.40.00.00%set 17:41
ZL.N19:N20.EJul 2019/Jul 2020 Spread0.470.470.470.470.000.00%set 17:42
ZL.N19:Q19.EJul 2019/Aug 2019 Spread0.170.170.170.170.000.00%set 17:41
ZL.N19:U19.EJul 2019/Sep 2019 Spread0.280.280.280.280.000.00%set 17:42
ZL.N19:V19.EJul 2019/Oct 2019 Spread0.30.30.30.30.00.00%set 17:42
ZL.N19:V20.EJul 2019/Oct 2020 Spread0.470.470.470.470.000.00%set 17:42
ZL.N19:Z19.EJul 2019/Dec 2019 Spread0.470.470.470.470.000.00%set 17:42
ZL.N19:Z20.EJul 2019/Dec 2020 Spread0.470.470.470.470.000.00%set 17:41
ZL.Q19:N20.EAug 2019/Jul 2020 Spread0.30.30.30.30.00.00%set 17:41
ZL.Q19:U19.EAug 2019/Sep 2019 Spread0.110.110.110.110.000.00%set 17:41
ZL.Q19:V19.EAug 2019/Oct 2019 Spread0.130.130.130.130.000.00%set 17:41
ZL.Q19:V20.EAug 2019/Oct 2020 Spread0.30.30.30.30.00.00%set 17:41
ZL.Q19:Z19.EAug 2019/Dec 2019 Spread0.30.30.30.30.00.00%set 17:41
ZL.Q19:Z20.EAug 2019/Dec 2020 Spread0.30.30.30.30.00.00%set 17:41
ZL.U19:N20.ESep 2019/Jul 2020 Spread0.190.190.190.190.000.00%set 17:41
ZL.U19:V19.ESep 2019/Oct 2019 Spread0.020.020.020.020.000.00%set 17:42
ZL.U19:V20.ESep 2019/Oct 2020 Spread0.190.190.190.190.000.00%set 17:41
ZL.U19:Z19.ESep 2019/Dec 2019 Spread0.190.190.190.190.000.00%set 17:41
ZL.U19:Z20.ESep 2019/Dec 2020 Spread0.190.190.190.190.000.00%set 17:41
ZL.V19:N20.EOct 2019/Jul 2020 Spread0.170.170.170.170.000.00%set 17:41
ZL.V19:V20.EOct 2019/Oct 2020 Spread0.170.170.170.170.000.00%set 17:41
ZL.V19:Z19.EOct 2019/Dec 2019 Spread0.170.170.170.170.000.00%set 17:42
ZL.V19:Z20.EOct 2019/Dec 2020 Spread0.170.170.170.170.000.00%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.