S&P 500
2104.50
-6.24 -0.30%
Dow Indu
18132.70
-81.72 -0.45%
Nasdaq
4964.66
-23.23 -0.47%
Crude Oil
49.39
+1.22 +2.49%
Gold
1213.350
+3.435 +0.28%
Euro
1.11955
-0.00105 -0.09%
US Dollar
95.256
-0.001 -0.00%
Strong

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H15.EMar 2015 (E)31.8232.9131.8032.80+0.96+3.02%set 14:04
ZL.K15.EMay 2015 (E)32.0033.0831.9632.95+0.91+2.84%set 14:10
ZL.N15.EJul 2015 (E)32.2033.2332.1833.11+0.89+2.76%set 14:07
ZL.Q15.EAug 2015 (E)32.2533.2332.2533.11+0.85+2.64%set 12:48
ZL.U15.ESep 2015 (E)32.5733.1932.5733.07+0.81+2.51%set 13:20
ZL.V15.EOct 2015 (E)32.4232.9832.4232.83+0.73+2.28%set 14:01
ZL.Z15.EDec 2015 (E)32.0833.0332.0632.88+0.73+2.27%set 14:07
ZL.F16.EJan 2016 (E)32.7533.1832.7533.07+0.72+2.23%set 11:00
ZL.H16.EMar 2016 (E)32.9933.4232.9933.30+0.71+2.17%set 11:00
ZL.K16.EMay 2016 (E)33.3233.6233.1833.49+0.70+2.13%set 13:54
ZL.N16.EJul 2016 (E)33.4033.7133.4033.70+0.69+2.09%set 11:00
ZL.Q16.EAug 2016 (E)33.0833.1033.0833.68+0.67+2.03%set 14:30
ZL.U16.ESep 2016 (E)33.1833.1833.0633.61+0.66+2.00%set 14:30
ZL.V16.EOct 2016 (E)32.7632.8632.7633.53+0.70+2.13%set 17:03
ZL.Z16.EDec 2016 (E)32.7632.9132.7633.53+0.69+2.10%set 14:30
ZL.F17.EJan 2017 (E)33.6533.6533.6533.65+0.68+2.06%set 17:03
ZL.H17.EMar 2017 (E)33.6533.6533.6533.65+0.68+2.06%set 17:03
ZL.K17.EMay 2017 (E)33.6533.6533.6533.65+0.68+2.06%set 17:03
ZL.N17.EJul 2017 (E)33.6533.6533.6533.65+0.68+2.06%set 17:03
ZL.Q17.EAug 2017 (E)33.7133.7133.7133.71+0.68+2.06%set 14:30
ZL.U17.ESep 2017 (E)33.7733.7733.7733.77+0.68+2.06%set 14:30
ZL.V17.EOct 2017 (E)33.8333.8333.8333.83+0.68+2.05%set 17:03
ZL.Z17.EDec 2017 (E)33.0033.0033.0034.04+0.68+2.04%set 14:30
ZL.N18.EJul 2018 (E)34.0434.0434.0434.04+0.68+2.04%set 14:30
ZL.V18.EOct 2018 (E)34.0434.0434.0434.04+0.68+2.04%set 14:30
ZL.Z18.EDec 2018 (E)34.0434.0434.0434.04+0.68+2.04%set 14:30
ZL.H15:Q15.EMar 2015/Aug 2015 Spread-0.35-0.32-0.35-0.31+0.110.00%set 12:27
ZL.H15:Q17.EMar 2015/Aug 2017 Spread-0.91-0.91-0.91-0.91+0.280.00%set 15:28
ZL.H15:U15.EMar 2015/Sep 2015 Spread-0.41-0.35-0.27+0.150.00%set 12:27
ZL.H15:U16.EMar 2015/Sep 2016 Spread-0.81-0.81-0.81-0.81+0.300.00%set 15:28
ZL.H15:N18.EMar 2015/Jul 2018 Spread-1.24-1.24-1.24-1.24+0.280.00%set 15:28
ZL.H15:U17.EMar 2015/Sep 2017 Spread-0.97-0.97-0.97-0.97+0.280.00%set 15:28
ZL.H15:V15.EMar 2015/Oct 2015 Spread-0.26-0.23-0.27-0.03+0.230.00%set 15:28
ZL.H15:V16.EMar 2015/Oct 2016 Spread-0.73-0.73-0.73-0.73+0.260.00%set 15:28
ZL.H15:V17.EMar 2015/Oct 2017 Spread-1.03-1.03-1.03-1.03+0.280.00%set 15:28
ZL.H15:V18.EMar 2015/Oct 2018 Spread-1.24-1.24-1.24-1.24+0.280.00%set 15:28
ZL.H15:Z15.EMar 2015/Dec 2015 Spread-0.26-0.04-0.26-0.08+0.230.00%set 14:04
ZL.H15:Z16.EMar 2015/Dec 2016 Spread-0.73-0.73-0.73-0.73+0.270.00%set 15:28
ZL.H15:Z17.EMar 2015/Dec 2017 Spread-1.24-1.24-1.24-1.24+0.280.00%set 15:28
ZL.H15:Z18.EMar 2015/Dec 2018 Spread-1.24-1.24-1.24-1.24+0.280.00%set 15:28
ZL.H15:Q16.EMar 2015/Aug 2016 Spread-0.88-0.88-0.88-0.88+0.290.00%set 15:28
ZL.H15:N17.EMar 2015/Jul 2017 Spread-0.85-0.85-0.85-0.85+0.280.00%set 15:28
ZL.H15:F16.EMar 2015/Jan 2016 Spread-0.51-0.60-0.27+0.240.00%set 15:28
ZL.H15:F17.EMar 2015/Jan 2017 Spread-0.85-0.85-0.85-0.85+0.280.00%set 15:28
ZL.H15:H16.EMar 2015/Mar 2016 Spread-0.95-0.95-0.50+0.250.00%set 15:28
ZL.H15:H17.EMar 2015/Mar 2017 Spread-0.85-0.85-0.85-0.85+0.280.00%set 15:28
ZL.H15:K15.EMar 2015/May 2015 Spread-0.19-0.15-0.19-0.15+0.050.00%set 14:04
ZL.H15:K16.EMar 2015/May 2016 Spread-0.69-0.69-0.69-0.69+0.260.00%set 15:28
ZL.H15:K17.EMar 2015/May 2017 Spread-0.85-0.85-0.85-0.85+0.280.00%set 15:28
ZL.H15:N15.EMar 2015/Jul 2015 Spread-0.36-0.30-0.37-0.31+0.070.00%set 13:55
ZL.H15:N16.EMar 2015/Jul 2016 Spread-0.54-0.51-0.54-0.90+0.270.00%set 15:28
ZL.K15:U16.EMay 2015/Sep 2016 Spread-0.66-0.66-0.66-0.66+0.250.00%set 15:28
ZL.K15:U17.EMay 2015/Sep 2017 Spread-0.82-0.82-0.82-0.82+0.230.00%set 15:28
ZL.K15:V15.EMay 2015/Oct 2015 Spread-0.020.16-0.020.12+0.180.00%set 14:07
ZL.K15:V16.EMay 2015/Oct 2016 Spread-0.58-0.58-0.58-0.58+0.210.00%set 15:28
ZL.K15:V17.EMay 2015/Oct 2017 Spread-0.88-0.88-0.88-0.88+0.230.00%set 15:28
ZL.K15:Q17.EMay 2015/Aug 2017 Spread-0.76-0.76-0.76-0.76+0.230.00%set 15:28
ZL.K15:V18.EMay 2015/Oct 2018 Spread-1.09-1.09-1.09-1.09+0.230.00%set 15:28
ZL.K15:Z16.EMay 2015/Dec 2016 Spread-0.58-0.58-0.58-0.58+0.220.00%set 15:28
ZL.K15:U15.EMay 2015/Sep 2015 Spread-0.21-0.09-0.21-0.12+0.100.00%set 13:20
ZL.K15:Q16.EMay 2015/Aug 2016 Spread-0.73-0.73-0.73-0.73+0.240.00%set 15:28
ZL.K15:Q15.EMay 2015/Aug 2015 Spread-0.21-0.14-0.22-0.16+0.060.00%set 13:45
ZL.K15:N16.EMay 2015/Jul 2016 Spread-0.75-0.75-0.75-0.75+0.220.00%set 15:28
ZL.K15:N15.EMay 2015/Jul 2015 Spread-0.17-0.13-0.18-0.16+0.020.00%set 14:07
ZL.K15:K17.EMay 2015/May 2017 Spread-0.70-0.70-0.70-0.70+0.230.00%set 15:28
ZL.K15:K16.EMay 2015/May 2016 Spread-0.54-0.54-0.54-0.54+0.210.00%set 15:28
ZL.K15:H17.EMay 2015/Mar 2017 Spread-0.70-0.70-0.70-0.70+0.230.00%set 15:28
ZL.K15:H16.EMay 2015/Mar 2016 Spread-0.35-0.35-0.35-0.35+0.200.00%set 15:28
ZL.K15:F16.EMay 2015/Jan 2016 Spread-0.12-0.12-0.12-0.12+0.190.00%set 15:28
ZL.K15:N18.EMay 2015/Jul 2018 Spread-1.09-1.09-1.09-1.09+0.230.00%set 15:28
ZL.K15:Z17.EMay 2015/Dec 2017 Spread-1.09-1.09-1.09-1.09+0.230.00%set 15:28
ZL.K15:Z18.EMay 2015/Dec 2018 Spread-1.09-1.09-1.09-1.09+0.230.00%set 15:28
ZL.K15:F17.EMay 2015/Jan 2017 Spread-0.70-0.70-0.70-0.70+0.230.00%set 15:28
ZL.K15:Z15.EMay 2015/Dec 2015 Spread-0.070.12-0.070.07+0.180.00%set 14:07
ZL.K15:N17.EMay 2015/Jul 2017 Spread-0.70-0.70-0.70-0.70+0.230.00%set 15:28
ZL.N15:N16.EJul 2015/Jul 2016 Spread-0.81-0.81-0.81-0.59+0.200.00%set 15:28
ZL.N15:K17.EJul 2015/May 2017 Spread-0.54-0.54-0.54-0.54+0.210.00%set 15:28
ZL.N15:V16.EJul 2015/Oct 2016 Spread-0.42-0.42-0.42-0.42+0.190.00%set 15:28
ZL.N15:K16.EJul 2015/May 2016 Spread-0.38-0.38-0.38-0.38+0.190.00%set 15:28
ZL.N15:H17.EJul 2015/Mar 2017 Spread-0.54-0.54-0.54-0.54+0.210.00%set 15:28
ZL.N15:H16.EJul 2015/Mar 2016 Spread-0.19-0.19-0.19-0.19+0.180.00%set 15:28
ZL.N15:F17.EJul 2015/Jan 2017 Spread-0.54-0.54-0.54-0.54+0.210.00%set 15:28
ZL.N15:N17.EJul 2015/Jul 2017 Spread-0.54-0.54-0.54-0.54+0.210.00%set 15:28
ZL.N15:V18.EJul 2015/Oct 2018 Spread-0.93-0.93-0.93-0.93+0.210.00%set 15:28
ZL.N15:Q16.EJul 2015/Aug 2016 Spread-0.57-0.57-0.57-0.57+0.220.00%set 15:28
ZL.N15:V17.EJul 2015/Oct 2017 Spread-0.72-0.72-0.72-0.72+0.210.00%set 15:28
ZL.N15:V15.EJul 2015/Oct 2015 Spread0.150.200.150.28+0.16+133.33%set 09:32
ZL.N15:U17.EJul 2015/Sep 2017 Spread-0.66-0.66-0.66-0.66+0.210.00%set 15:28
ZL.N15:U16.EJul 2015/Sep 2016 Spread-0.50-0.50-0.50-0.50+0.230.00%set 15:28
ZL.N15:U15.EJul 2015/Sep 2015 Spread-0.040.05-0.040.04+0.080.00%set 13:20
ZL.N15:Q17.EJul 2015/Aug 2017 Spread-0.60-0.60-0.60-0.60+0.210.00%set 15:28
ZL.N15:F16.EJul 2015/Jan 2016 Spread0.070.050.04+0.170.00%set 15:28
ZL.N15:N18.EJul 2015/Jul 2018 Spread-0.93-0.93-0.93-0.93+0.210.00%set 15:28
ZL.N15:Z15.EJul 2015/Dec 2015 Spread0.090.250.090.23+0.16+266.67%set 14:07
ZL.N15:Z16.EJul 2015/Dec 2016 Spread-0.42-0.42-0.42-0.42+0.200.00%set 15:28
ZL.N15:Z17.EJul 2015/Dec 2017 Spread-0.93-0.93-0.93-0.93+0.210.00%set 15:28
ZL.N15:Z18.EJul 2015/Dec 2018 Spread-0.93-0.93-0.93-0.93+0.210.00%set 15:28
ZL.Q15:H17.EAug 2015/Mar 2017 Spread-0.54-0.54-0.54-0.54+0.170.00%set 15:28
ZL.Q15:N18.EAug 2015/Jul 2018 Spread-0.93-0.93-0.93-0.93+0.170.00%set 15:28
ZL.Q15:Q17.EAug 2015/Aug 2017 Spread-0.60-0.60-0.60-0.60+0.170.00%set 15:28
ZL.Q15:U15.EAug 2015/Sep 2015 Spread0.010.060.010.04+0.05+500.00%set 13:45
ZL.Q15:U16.EAug 2015/Sep 2016 Spread-0.50-0.50-0.50-0.50+0.190.00%set 15:28
ZL.Q15:U17.EAug 2015/Sep 2017 Spread-0.66-0.66-0.66-0.66+0.170.00%set 15:28
ZL.Q15:Z15.EAug 2015/Dec 2015 Spread0.180.200.180.23+0.12+92.31%set 10:01
ZL.Q15:N17.EAug 2015/Jul 2017 Spread-0.54-0.54-0.54-0.54+0.170.00%set 15:28
ZL.Q15:N16.EAug 2015/Jul 2016 Spread-0.59-0.59-0.59-0.59+0.160.00%set 15:28
ZL.Q15:K17.EAug 2015/May 2017 Spread-0.54-0.54-0.54-0.54+0.170.00%set 15:28
ZL.Q15:F16.EAug 2015/Jan 2016 Spread0.040.040.040.04+0.130.00%set 15:28
ZL.Q15:F17.EAug 2015/Jan 2017 Spread-0.54-0.54-0.54-0.54+0.170.00%set 15:28
ZL.Q15:H16.EAug 2015/Mar 2016 Spread-0.19-0.19-0.19-0.19+0.140.00%set 15:28
ZL.Q15:K16.EAug 2015/May 2016 Spread-0.38-0.38-0.38-0.38+0.150.00%set 15:28
ZL.Q15:V15.EAug 2015/Oct 2015 Spread0.150.210.150.28+0.12+70.59%set 15:28
ZL.Q15:V16.EAug 2015/Oct 2016 Spread-0.42-0.42-0.42-0.42+0.150.00%set 15:28
ZL.Q15:Z18.EAug 2015/Dec 2018 Spread-0.93-0.93-0.93-0.93+0.170.00%set 15:28
ZL.Q15:Z17.EAug 2015/Dec 2017 Spread-0.93-0.93-0.93-0.93+0.170.00%set 15:28
ZL.Q15:Z16.EAug 2015/Dec 2016 Spread-0.42-0.42-0.42-0.42+0.160.00%set 15:28
ZL.Q15:V18.EAug 2015/Oct 2018 Spread-0.93-0.93-0.93-0.93+0.170.00%set 15:28
ZL.Q15:V17.EAug 2015/Oct 2017 Spread-0.72-0.72-0.72-0.72+0.170.00%set 15:28
ZL.Q15:Q16.EAug 2015/Aug 2016 Spread-0.57-0.57-0.57-0.57+0.180.00%set 15:28
ZL.U15:Q17.ESep 2015/Aug 2017 Spread-0.64-0.64-0.64-0.64+0.130.00%set 15:28
ZL.U15:N18.ESep 2015/Jul 2018 Spread-0.97-0.97-0.97-0.97+0.130.00%set 15:28
ZL.U15:H17.ESep 2015/Mar 2017 Spread-0.58-0.58-0.58-0.58+0.130.00%set 15:28
ZL.U15:N17.ESep 2015/Jul 2017 Spread-0.58-0.58-0.58-0.58+0.130.00%set 15:28
ZL.U15:N16.ESep 2015/Jul 2016 Spread-0.63-0.63-0.63-0.63+0.120.00%set 15:28
ZL.U15:K17.ESep 2015/May 2017 Spread-0.58-0.58-0.58-0.58+0.130.00%set 15:28
ZL.U15:K16.ESep 2015/May 2016 Spread-0.42-0.42-0.42-0.42+0.110.00%set 15:28
ZL.U15:H16.ESep 2015/Mar 2016 Spread-0.23-0.23-0.23-0.23+0.100.00%set 15:28
ZL.U15:F17.ESep 2015/Jan 2017 Spread-0.58-0.58-0.58-0.58+0.130.00%set 15:28
ZL.U15:U16.ESep 2015/Sep 2016 Spread-0.54-0.54-0.54-0.54+0.150.00%set 15:28
ZL.U15:U17.ESep 2015/Sep 2017 Spread-0.70-0.70-0.70-0.70+0.130.00%set 15:28
ZL.U15:V15.ESep 2015/Oct 2015 Spread0.190.210.180.24+0.08+47.06%set 11:45
ZL.U15:Q16.ESep 2015/Aug 2016 Spread-0.61-0.61-0.61-0.61+0.140.00%set 15:28
ZL.U15:Z18.ESep 2015/Dec 2018 Spread-0.97-0.97-0.97-0.97+0.130.00%set 15:28
ZL.U15:Z17.ESep 2015/Dec 2017 Spread-0.97-0.97-0.97-0.97+0.130.00%set 15:28
ZL.U15:Z16.ESep 2015/Dec 2016 Spread-0.46-0.46-0.46-0.46+0.120.00%set 15:28
ZL.U15:Z15.ESep 2015/Dec 2015 Spread0.130.190.130.19+0.08+61.54%set 13:54
ZL.U15:V18.ESep 2015/Oct 2018 Spread-0.97-0.97-0.97-0.97+0.130.00%set 15:28
ZL.U15:V17.ESep 2015/Oct 2017 Spread-0.76-0.76-0.76-0.76+0.130.00%set 15:28
ZL.U15:V16.ESep 2015/Oct 2016 Spread-0.46-0.46-0.46-0.46+0.110.00%set 15:28
ZL.V15:Q16.EOct 2015/Aug 2016 Spread-0.85-0.85-0.85-0.85+0.060.00%set 15:28
ZL.V15:Q17.EOct 2015/Aug 2017 Spread-0.88-0.88-0.88-0.88+0.050.00%set 15:28
ZL.V15:U16.EOct 2015/Sep 2016 Spread-0.78-0.78-0.78-0.78+0.070.00%set 15:28
ZL.V15:U17.EOct 2015/Sep 2017 Spread-0.94-0.94-0.94-0.94+0.050.00%set 15:28
ZL.V15:V16.EOct 2015/Oct 2016 Spread-0.70-0.70-0.70-0.70+0.030.00%set 15:28
ZL.V15:V17.EOct 2015/Oct 2017 Spread-1.00-1.00-1.00-1.00+0.050.00%set 15:28
ZL.V15:V18.EOct 2015/Oct 2018 Spread-1.21-1.21-1.21-1.21+0.050.00%set 15:28
ZL.V15:Z16.EOct 2015/Dec 2016 Spread-0.70-0.70-0.70-0.70+0.040.00%set 15:28
ZL.V15:Z17.EOct 2015/Dec 2017 Spread-1.21-1.21-1.21-1.21+0.050.00%set 15:28
ZL.V15:Z18.EOct 2015/Dec 2018 Spread-1.21-1.21-1.21-1.21+0.050.00%set 15:28
ZL.V15:Z15.EOct 2015/Dec 2015 Spread-0.04-0.02-0.05-0.050.000.00%set 14:10
ZL.V15:N18.EOct 2015/Jul 2018 Spread-1.21-1.21-1.21-1.21+0.050.00%set 15:28
ZL.V15:N17.EOct 2015/Jul 2017 Spread-0.82-0.82-0.82-0.82+0.050.00%set 15:28
ZL.V15:H16.EOct 2015/Mar 2016 Spread-0.47-0.47-0.47-0.47+0.020.00%set 15:28
ZL.V15:F16.EOct 2015/Jan 2016 Spread-0.17-0.17-0.24+0.010.00%set 15:28
ZL.V15:F17.EOct 2015/Jan 2017 Spread-0.82-0.82-0.82-0.82+0.050.00%set 15:28
ZL.V15:H17.EOct 2015/Mar 2017 Spread-0.82-0.82-0.82-0.82+0.050.00%set 15:28
ZL.V15:K16.EOct 2015/May 2016 Spread-0.66-0.66-0.66-0.66+0.030.00%set 15:28
ZL.V15:K17.EOct 2015/May 2017 Spread-0.82-0.82-0.82-0.82+0.050.00%set 15:28
ZL.V15:N16.EOct 2015/Jul 2016 Spread-0.87-0.87-0.87-0.87+0.040.00%set 15:28
ZL.Z15:K17.EDec 2015/May 2017 Spread-0.77-0.77-0.77-0.77+0.050.00%set 15:28
ZL.Z15:N16.EDec 2015/Jul 2016 Spread-0.86-0.86-0.86-0.82+0.040.00%set 11:33
ZL.Z15:N17.EDec 2015/Jul 2017 Spread-0.77-0.77-0.77-0.77+0.050.00%set 15:28
ZL.Z15:N18.EDec 2015/Jul 2018 Spread-1.16-1.16-1.16-1.16+0.050.00%set 15:28
ZL.Z15:Q16.EDec 2015/Aug 2016 Spread-0.80-0.79-0.81-0.80+0.060.00%set 15:28
ZL.Z15:Q17.EDec 2015/Aug 2017 Spread-0.83-0.83-0.83-0.83+0.050.00%set 15:28
ZL.Z15:U16.EDec 2015/Sep 2016 Spread-0.78-0.72-0.78-0.73+0.070.00%set 15:28
ZL.Z15:V16.EDec 2015/Oct 2016 Spread-0.81-0.81-0.65+0.030.00%set 15:28
ZL.Z15:V17.EDec 2015/Oct 2017 Spread-0.95-0.95-0.95-0.95+0.050.00%set 15:28
ZL.Z15:V18.EDec 2015/Oct 2018 Spread-1.16-1.16-1.16-1.16+0.050.00%set 15:28
ZL.Z15:Z16.EDec 2015/Dec 2016 Spread-0.79-0.79-0.65+0.040.00%set 15:28
ZL.Z15:Z17.EDec 2015/Dec 2017 Spread-1.16-1.16-1.16-1.16+0.050.00%set 15:28
ZL.Z15:Z18.EDec 2015/Dec 2018 Spread-1.16-1.16-1.16-1.16+0.050.00%set 15:28
ZL.Z15:K16.EDec 2015/May 2016 Spread-0.62-0.62-0.64-0.61+0.030.00%set 13:54
ZL.Z15:H17.EDec 2015/Mar 2017 Spread-0.77-0.77-0.77-0.77+0.050.00%set 15:28
ZL.Z15:H16.EDec 2015/Mar 2016 Spread-0.44-0.43-0.45-0.42+0.020.00%set 11:00
ZL.Z15:F17.EDec 2015/Jan 2017 Spread-0.77-0.77-0.77-0.77+0.050.00%set 15:28
ZL.Z15:F16.EDec 2015/Jan 2016 Spread-0.20-0.20-0.21-0.19+0.010.00%set 11:47
ZL.Z15:U17.EDec 2015/Sep 2017 Spread-0.89-0.89-0.89-0.89+0.050.00%set 15:28
ZL.F16:N18.EJan 2016/Jul 2018 Spread-0.97-0.97-0.97-0.97+0.040.00%set 15:28
ZL.F16:N17.EJan 2016/Jul 2017 Spread-0.58-0.58-0.58-0.58+0.040.00%set 15:28
ZL.F16:N16.EJan 2016/Jul 2016 Spread-0.63-0.63-0.63-0.63+0.030.00%set 15:28
ZL.F16:H16.EJan 2016/Mar 2016 Spread-0.24-0.23-0.24-0.23+0.010.00%set 11:00
ZL.F16:Q16.EJan 2016/Aug 2016 Spread-0.61-0.61-0.61-0.61+0.050.00%set 15:28
ZL.F16:K17.EJan 2016/May 2017 Spread-0.58-0.58-0.58-0.58+0.040.00%set 15:28
ZL.F16:H17.EJan 2016/Mar 2017 Spread-0.58-0.58-0.58-0.58+0.040.00%set 15:28
ZL.F16:K16.EJan 2016/May 2016 Spread-0.42-0.42-0.42-0.42+0.020.00%set 15:28
ZL.F16:Q17.EJan 2016/Aug 2017 Spread-0.64-0.64-0.64-0.64+0.040.00%set 15:28
ZL.F16:U16.EJan 2016/Sep 2016 Spread-0.54-0.54-0.54-0.54+0.060.00%set 15:28
ZL.F16:U17.EJan 2016/Sep 2017 Spread-0.70-0.70-0.70-0.70+0.040.00%set 15:28
ZL.F16:F17.EJan 2016/Jan 2017 Spread-0.58-0.58-0.58-0.58+0.040.00%set 15:28
ZL.F16:V16.EJan 2016/Oct 2016 Spread-0.46-0.46-0.46-0.46+0.020.00%set 15:28
ZL.F16:V18.EJan 2016/Oct 2018 Spread-0.97-0.97-0.97-0.97+0.040.00%set 15:28
ZL.F16:Z18.EJan 2016/Dec 2018 Spread-0.97-0.97-0.97-0.97+0.040.00%set 15:28
ZL.F16:Z17.EJan 2016/Dec 2017 Spread-0.97-0.97-0.97-0.97+0.040.00%set 15:28
ZL.F16:Z16.EJan 2016/Dec 2016 Spread-0.46-0.46-0.46-0.46+0.030.00%set 15:28
ZL.F16:V17.EJan 2016/Oct 2017 Spread-0.76-0.76-0.76-0.76+0.040.00%set 15:28
ZL.H16:U17.EMar 2016/Sep 2017 Spread-0.47-0.47-0.47-0.47+0.030.00%set 15:28
ZL.H16:V16.EMar 2016/Oct 2016 Spread-0.23-0.23-0.23-0.23+0.010.00%set 15:28
ZL.H16:Z17.EMar 2016/Dec 2017 Spread-0.74-0.74-0.74-0.74+0.030.00%set 15:28
ZL.H16:Z18.EMar 2016/Dec 2018 Spread-0.74-0.74-0.74-0.74+0.030.00%set 15:28
ZL.H16:V17.EMar 2016/Oct 2017 Spread-0.53-0.53-0.53-0.53+0.030.00%set 15:28
ZL.H16:V18.EMar 2016/Oct 2018 Spread-0.74-0.74-0.74-0.74+0.030.00%set 15:28
ZL.H16:U16.EMar 2016/Sep 2016 Spread-0.31-0.31-0.31-0.31+0.050.00%set 15:28
ZL.H16:Z16.EMar 2016/Dec 2016 Spread-0.23-0.23-0.23-0.23+0.020.00%set 15:28
ZL.H16:N17.EMar 2016/Jul 2017 Spread-0.35-0.35-0.35-0.35+0.030.00%set 15:28
ZL.H16:F17.EMar 2016/Jan 2017 Spread-0.35-0.35-0.35-0.35+0.030.00%set 15:28
ZL.H16:H17.EMar 2016/Mar 2017 Spread-0.35-0.35-0.35-0.35+0.030.00%set 15:28
ZL.H16:K16.EMar 2016/May 2016 Spread-0.20-0.20-0.20-0.19+0.010.00%set 09:45
ZL.H16:K17.EMar 2016/May 2017 Spread-0.35-0.35-0.35-0.35+0.030.00%set 15:28
ZL.H16:N16.EMar 2016/Jul 2016 Spread-0.39-0.39-0.39-0.40+0.020.00%set 15:28
ZL.H16:Q17.EMar 2016/Aug 2017 Spread-0.41-0.41-0.41-0.41+0.030.00%set 15:28
ZL.H16:Q16.EMar 2016/Aug 2016 Spread-0.38-0.38-0.38-0.38+0.040.00%set 15:28
ZL.H16:N18.EMar 2016/Jul 2018 Spread-0.74-0.74-0.74-0.74+0.030.00%set 15:28
ZL.K16:Q17.EMay 2016/Aug 2017 Spread-0.22-0.22-0.22-0.22+0.020.00%set 15:28
ZL.K16:U17.EMay 2016/Sep 2017 Spread-0.28-0.28-0.28-0.28+0.020.00%set 15:28
ZL.K16:V17.EMay 2016/Oct 2017 Spread-0.34-0.34-0.34-0.34+0.020.00%set 15:28
ZL.K16:F17.EMay 2016/Jan 2017 Spread-0.16-0.16-0.16-0.16+0.020.00%set 15:28
ZL.K16:U16.EMay 2016/Sep 2016 Spread-0.12-0.12-0.12-0.12+0.040.00%set 15:28
ZL.K16:Q16.EMay 2016/Aug 2016 Spread-0.19-0.19-0.19-0.19+0.030.00%set 15:28
ZL.K16:V18.EMay 2016/Oct 2018 Spread-0.55-0.55-0.55-0.55+0.020.00%set 15:28
ZL.K16:Z16.EMay 2016/Dec 2016 Spread-0.04-0.04-0.04-0.04+0.010.00%set 15:28
ZL.K16:V16.EMay 2016/Oct 2016 Spread-0.04-0.04-0.04-0.040.000.00%set 15:28
ZL.K16:Z18.EMay 2016/Dec 2018 Spread-0.55-0.55-0.55-0.55+0.020.00%set 15:28
ZL.K16:N17.EMay 2016/Jul 2017 Spread-0.16-0.16-0.16-0.16+0.020.00%set 15:28
ZL.K16:N16.EMay 2016/Jul 2016 Spread-0.22-0.22-0.22-0.21+0.010.00%set 11:33
ZL.K16:K17.EMay 2016/May 2017 Spread-0.16-0.16-0.16-0.16+0.020.00%set 15:28
ZL.K16:H17.EMay 2016/Mar 2017 Spread-0.16-0.16-0.16-0.16+0.020.00%set 15:28
ZL.K16:Z17.EMay 2016/Dec 2017 Spread-0.55-0.55-0.55-0.55+0.020.00%set 15:28
ZL.K16:N18.EMay 2016/Jul 2018 Spread-0.55-0.55-0.55-0.55+0.020.00%set 15:28
ZL.N16:Z17.EJul 2016/Dec 2017 Spread-0.34-0.34-0.34-0.34+0.010.00%set 15:28
ZL.N16:Z16.EJul 2016/Dec 2016 Spread0.170.170.170.170.000.00%set 15:28
ZL.N16:V18.EJul 2016/Oct 2018 Spread-0.34-0.34-0.34-0.34+0.010.00%set 15:28
ZL.N16:V17.EJul 2016/Oct 2017 Spread-0.13-0.13-0.13-0.13+0.010.00%set 15:28
ZL.N16:N17.EJul 2016/Jul 2017 Spread0.050.050.050.05+0.01+25.00%set 15:28
ZL.N16:V16.EJul 2016/Oct 2016 Spread0.170.170.170.17-0.01-5.56%set 15:28
ZL.N16:Z18.EJul 2016/Dec 2018 Spread-0.34-0.34-0.34-0.34+0.010.00%set 15:28
ZL.N16:U17.EJul 2016/Sep 2017 Spread-0.07-0.07-0.07-0.07+0.010.00%set 15:28
ZL.N16:F17.EJul 2016/Jan 2017 Spread0.050.050.050.05+0.01+25.00%set 15:28
ZL.N16:U16.EJul 2016/Sep 2016 Spread-0.03-0.050.09+0.03+50.00%set 15:28
ZL.N16:Q17.EJul 2016/Aug 2017 Spread-0.01-0.01-0.01-0.01+0.010.00%set 15:28
ZL.N16:Q16.EJul 2016/Aug 2016 Spread-0.01-0.01-0.060.02+0.050.00%set 15:28
ZL.N16:N18.EJul 2016/Jul 2018 Spread-0.34-0.34-0.34-0.34+0.010.00%set 15:28
ZL.N16:K17.EJul 2016/May 2017 Spread0.050.050.050.05+0.01+25.00%set 15:28
ZL.N16:H17.EJul 2016/Mar 2017 Spread0.050.050.050.05+0.01+25.00%set 15:28
ZL.Q16:H17.EAug 2016/Mar 2017 Spread0.030.030.030.03-0.01-25.00%set 15:28
ZL.Q16:F17.EAug 2016/Jan 2017 Spread0.030.030.030.03-0.01-25.00%set 15:28
ZL.Q16:V17.EAug 2016/Oct 2017 Spread-0.15-0.15-0.15-0.15-0.010.00%set 15:28
ZL.Q16:K17.EAug 2016/May 2017 Spread0.030.030.030.03-0.01-25.00%set 15:28
ZL.Q16:N17.EAug 2016/Jul 2017 Spread0.030.030.030.03-0.01-25.00%set 15:28
ZL.Q16:Z18.EAug 2016/Dec 2018 Spread-0.36-0.36-0.36-0.36-0.010.00%set 15:28
ZL.Q16:Z17.EAug 2016/Dec 2017 Spread-0.36-0.36-0.36-0.36-0.010.00%set 15:28
ZL.Q16:V16.EAug 2016/Oct 2016 Spread0.150.150.150.15-0.03-16.67%set 15:28
ZL.Q16:Z16.EAug 2016/Dec 2016 Spread0.150.150.150.15-0.02-11.76%set 15:28
ZL.Q16:V18.EAug 2016/Oct 2018 Spread-0.36-0.36-0.36-0.36-0.010.00%set 15:28
ZL.Q16:U17.EAug 2016/Sep 2017 Spread-0.09-0.09-0.09-0.09-0.010.00%set 15:28
ZL.Q16:Q17.EAug 2016/Aug 2017 Spread-0.03-0.03-0.03-0.03-0.010.00%set 15:28
ZL.Q16:N18.EAug 2016/Jul 2018 Spread-0.36-0.36-0.36-0.36-0.010.00%set 15:28
ZL.Q16:U16.EAug 2016/Sep 2016 Spread-0.010.01-0.010.07+0.01+12.50%set 15:28
ZL.U16:Z16.ESep 2016/Dec 2016 Spread0.080.080.080.08-0.03-27.27%set 15:28
ZL.U16:Z18.ESep 2016/Dec 2018 Spread-0.43-0.43-0.43-0.43-0.020.00%set 15:28
ZL.U16:Z17.ESep 2016/Dec 2017 Spread-0.43-0.43-0.43-0.43-0.020.00%set 15:28
ZL.U16:V18.ESep 2016/Oct 2018 Spread-0.43-0.43-0.43-0.43-0.020.00%set 15:28
ZL.U16:V17.ESep 2016/Oct 2017 Spread-0.22-0.22-0.22-0.22-0.020.00%set 15:28
ZL.U16:F17.ESep 2016/Jan 2017 Spread-0.04-0.04-0.04-0.04-0.020.00%set 15:28
ZL.U16:H17.ESep 2016/Mar 2017 Spread-0.04-0.04-0.04-0.04-0.020.00%set 15:28
ZL.U16:K17.ESep 2016/May 2017 Spread-0.04-0.04-0.04-0.04-0.020.00%set 15:28
ZL.U16:N17.ESep 2016/Jul 2017 Spread-0.04-0.04-0.04-0.04-0.020.00%set 15:28
ZL.U16:N18.ESep 2016/Jul 2018 Spread-0.43-0.43-0.43-0.43-0.020.00%set 15:28
ZL.U16:V16.ESep 2016/Oct 2016 Spread0.140.150.080.08-0.04-36.36%set 15:28
ZL.U16:Q17.ESep 2016/Aug 2017 Spread-0.10-0.10-0.10-0.10-0.020.00%set 15:28
ZL.U16:U17.ESep 2016/Sep 2017 Spread-0.16-0.16-0.16-0.16-0.020.00%set 15:28
ZL.V16:Z17.EOct 2016/Dec 2017 Spread-0.55-0.55-0.55-0.51+0.020.00%set 15:28
ZL.V16:V18.EOct 2016/Oct 2018 Spread-0.51-0.51-0.51-0.51+0.020.00%set 15:28
ZL.V16:V17.EOct 2016/Oct 2017 Spread-0.30-0.30-0.30-0.30+0.020.00%set 15:28
ZL.V16:F17.EOct 2016/Jan 2017 Spread-0.12-0.12-0.12-0.12+0.020.00%set 15:28
ZL.V16:N17.EOct 2016/Jul 2017 Spread-0.12-0.12-0.12-0.12+0.020.00%set 15:28
ZL.V16:H17.EOct 2016/Mar 2017 Spread-0.12-0.12-0.12-0.12+0.020.00%set 15:28
ZL.V16:Q17.EOct 2016/Aug 2017 Spread-0.18-0.18-0.18-0.18+0.020.00%set 15:28
ZL.V16:K17.EOct 2016/May 2017 Spread-0.12-0.12-0.12-0.12+0.020.00%set 15:28
ZL.V16:N18.EOct 2016/Jul 2018 Spread-0.51-0.51-0.51-0.51+0.020.00%set 15:28
ZL.V16:Z18.EOct 2016/Dec 2018 Spread-0.51-0.51-0.51-0.51+0.020.00%set 15:28
ZL.V16:U17.EOct 2016/Sep 2017 Spread-0.24-0.24-0.24-0.24+0.020.00%set 15:28
ZL.Z16:F17.EDec 2016/Jan 2017 Spread-0.12-0.12-0.12-0.12+0.010.00%set 15:28
ZL.Z16:Z18.EDec 2016/Dec 2018 Spread-0.51-0.51-0.51-0.51+0.010.00%set 15:28
ZL.Z16:Z17.EDec 2016/Dec 2017 Spread-0.51-0.51-0.51-0.51+0.010.00%set 15:28
ZL.Z16:V18.EDec 2016/Oct 2018 Spread-0.51-0.51-0.51-0.51+0.010.00%set 15:28
ZL.Z16:V17.EDec 2016/Oct 2017 Spread-0.30-0.30-0.30-0.30+0.010.00%set 15:28
ZL.Z16:U17.EDec 2016/Sep 2017 Spread-0.24-0.24-0.24-0.24+0.010.00%set 15:28
ZL.Z16:N18.EDec 2016/Jul 2018 Spread-0.51-0.51-0.51-0.51+0.010.00%set 15:28
ZL.Z16:N17.EDec 2016/Jul 2017 Spread-0.12-0.12-0.12-0.12+0.010.00%set 15:28
ZL.Z16:K17.EDec 2016/May 2017 Spread-0.12-0.12-0.12-0.12+0.010.00%set 15:28
ZL.Z16:Q17.EDec 2016/Aug 2017 Spread-0.18-0.18-0.18-0.18+0.010.00%set 15:28
ZL.Z16:H17.EDec 2016/Mar 2017 Spread-0.12-0.12-0.12-0.12+0.010.00%set 15:28
ZL.F17:Q17.EJan 2017/Aug 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 15:28
ZL.F17:V17.EJan 2017/Oct 2017 Spread-0.18-0.18-0.18-0.180.000.00%set 15:28
ZL.F17:V18.EJan 2017/Oct 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.F17:Z17.EJan 2017/Dec 2017 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.F17:Z18.EJan 2017/Dec 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.F17:U17.EJan 2017/Sep 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 15:28
ZL.F17:N18.EJan 2017/Jul 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.H17:N18.EMar 2017/Jul 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.H17:V18.EMar 2017/Oct 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.H17:Z17.EMar 2017/Dec 2017 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.H17:Z18.EMar 2017/Dec 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.H17:V17.EMar 2017/Oct 2017 Spread-0.18-0.18-0.18-0.180.000.00%set 15:28
ZL.H17:U17.EMar 2017/Sep 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 15:28
ZL.H17:Q17.EMar 2017/Aug 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 15:28
ZL.K17:Z17.EMay 2017/Dec 2017 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.K17:V18.EMay 2017/Oct 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.K17:Z18.EMay 2017/Dec 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.K17:V17.EMay 2017/Oct 2017 Spread-0.18-0.18-0.18-0.180.000.00%set 15:28
ZL.K17:N18.EMay 2017/Jul 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.K17:Q17.EMay 2017/Aug 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 15:28
ZL.K17:U17.EMay 2017/Sep 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 15:28
ZL.N17:N18.EJul 2017/Jul 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.N17:Q17.EJul 2017/Aug 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 15:28
ZL.N17:V17.EJul 2017/Oct 2017 Spread-0.18-0.18-0.18-0.180.000.00%set 15:28
ZL.N17:V18.EJul 2017/Oct 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.N17:Z17.EJul 2017/Dec 2017 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.N17:Z18.EJul 2017/Dec 2018 Spread-0.39-0.39-0.39-0.390.000.00%set 15:28
ZL.N17:U17.EJul 2017/Sep 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 15:28
ZL.Q17:V18.EAug 2017/Oct 2018 Spread-0.33-0.33-0.33-0.330.000.00%set 15:28
ZL.Q17:Z18.EAug 2017/Dec 2018 Spread-0.33-0.33-0.33-0.330.000.00%set 15:28
ZL.Q17:N18.EAug 2017/Jul 2018 Spread-0.33-0.33-0.33-0.330.000.00%set 15:28
ZL.Q17:U17.EAug 2017/Sep 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 15:28
ZL.Q17:V17.EAug 2017/Oct 2017 Spread-0.12-0.12-0.12-0.120.000.00%set 15:28
ZL.Q17:Z17.EAug 2017/Dec 2017 Spread-0.33-0.33-0.33-0.330.000.00%set 15:28
ZL.U17:Z17.ESep 2017/Dec 2017 Spread-0.27-0.27-0.27-0.270.000.00%set 15:28
ZL.U17:Z18.ESep 2017/Dec 2018 Spread-0.27-0.27-0.27-0.270.000.00%set 15:28
ZL.U17:V18.ESep 2017/Oct 2018 Spread-0.27-0.27-0.27-0.270.000.00%set 15:28
ZL.U17:N18.ESep 2017/Jul 2018 Spread-0.27-0.27-0.27-0.270.000.00%set 15:28
ZL.U17:V17.ESep 2017/Oct 2017 Spread-0.06-0.06-0.06-0.060.000.00%set 15:28
ZL.V17:V18.EOct 2017/Oct 2018 Spread-0.21-0.21-0.21-0.210.000.00%set 15:28
ZL.V17:Z17.EOct 2017/Dec 2017 Spread-0.21-0.21-0.21-0.210.000.00%set 15:28
ZL.V17:Z18.EOct 2017/Dec 2018 Spread-0.21-0.21-0.21-0.210.000.00%set 15:28
ZL.V17:N18.EOct 2017/Jul 2018 Spread-0.21-0.21-0.21-0.210.000.00%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.