S&P 500
2798.43
-2.88 -0.10%
Dow Indu
25064.36
+44.95 +0.18%
Nasdaq
7803.52
-22.46 -0.29%
Crude Oil
67.11
+0.04 +0.06%
Gold
1242.805
+2.305 +0.19%
Euro
1.172395
+0.001785 +0.15%
US Dollar
94.555
+0.044 +0.05%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N18.EJul 2018 (E)28.2928.3028.2627.80-0.37-1.33%set 13:04
ZL.Q18.EAug 2018 (E)27.7727.8627.6527.66+0.02+0.07%07:40
ZL.U18.ESep 2018 (E)27.9527.9527.7627.78+0.02+0.07%07:40
ZL.V18.EOct 2018 (E)28.0028.0627.8627.88+0.02+0.07%07:40
ZL.Z18.EDec 2018 (E)28.2428.3128.0928.10+0.01+0.04%07:40
ZL.F19.EJan 2019 (E)28.4928.5828.3728.37+0.02+0.07%07:34
ZL.H19.EMar 2019 (E)28.8028.8928.6828.68+0.02+0.07%06:22
ZL.K19.EMay 2019 (E)29.1629.1629.0329.03+0.03+0.10%07:36
ZL.N19.EJul 2019 (E)29.4929.4929.3929.39+0.04+0.14%06:13
ZL.Q19.EAug 2019 (E)29.6829.6829.6829.50+0.18+0.61%set 14:15
ZL.U19.ESep 2019 (E)29.8029.8029.8029.65+0.15+0.51%set 14:15
ZL.V19.EOct 2019 (E)29.9029.9029.9029.72+0.18+0.60%set 14:15
ZL.Z19.EDec 2019 (E)30.1030.1529.9229.92+0.01+0.03%07:25
ZL.F20.EJan 2020 (E)30.4230.4230.2630.18-0.31-1.02%set 17:02
ZL.H20.EMar 2020 (E)30.6830.6830.6830.53-0.31-1.01%set 17:02
ZL.K20.EMay 2020 (E)30.8630.9530.8630.78-0.30-0.97%set 17:02
ZL.N20.EJul 2020 (E)31.1531.1531.1531.00-0.25-0.80%set 14:15
ZL.Q20.EAug 2020 (E)31.5331.5331.5331.12-0.24-0.77%set 17:02
ZL.U20.ESep 2020 (E)31.4831.4831.3331.23-0.23-0.74%set 14:15
ZL.V20.EOct 2020 (E)31.7331.7331.7330.95-0.21-0.68%set 17:02
ZL.Z20.EDec 2020 (E)31.6431.8231.6431.03-0.21-0.68%set 17:02
ZL.N21.EJul 2021 (E)31.0331.0331.0331.03-0.21-0.68%set 17:02
ZL.V21.EOct 2021 (E)31.0331.0331.0331.03-0.21-0.68%set 17:02
ZL.Z21.EDec 2021 (E)31.0331.0331.0331.03-0.21-0.68%set 17:02
ZL.N18:F19.EJul 2018/Jan 2019 Spread-0.74-0.74-0.74-0.79-0.030.00%set 17:43
ZL.N18:F20.EJul 2018/Jan 2020 Spread-2.49-2.49-2.49-2.490.000.00%set 17:43
ZL.N18:H19.EJul 2018/Mar 2019 Spread-1.15-1.15-1.15-1.10-0.030.00%set 17:43
ZL.N18:H20.EJul 2018/Mar 2020 Spread-2.81-2.81-2.81-2.81-0.060.00%set 17:43
ZL.N18:K19.EJul 2018/May 2019 Spread-1.56-1.49-1.58-1.43-0.040.00%set 17:43
ZL.N18:K20.EJul 2018/May 2020 Spread-3.00-3.00-3.00-3.00-0.030.00%set 17:43
ZL.N18:N19.EJul 2018/Jul 2019 Spread-1.80-1.80-1.80-1.74-0.020.00%set 17:43
ZL.N18:N20.EJul 2018/Jul 2020 Spread-3.24-3.24-3.24-3.24-0.080.00%set 17:42
ZL.N18:N21.EJul 2018/Jul 2021 Spread-3.30-3.30-3.30-3.30-0.150.00%set 17:42
ZL.N18:Q18.EJul 2018/Aug 2018 Spread-0.09-0.09-0.10-0.100.000.00%12:20
ZL.N18:Q19.EJul 2018/Aug 2019 Spread-2.05-2.05-2.05-1.88-0.040.00%set 17:42
ZL.N18:Q20.EJul 2018/Aug 2020 Spread-3.36-3.36-3.36-3.36-0.110.00%set 17:43
ZL.N18:U18.EJul 2018/Sep 2018 Spread-0.15-0.15-0.15-0.21-0.020.00%set 17:43
ZL.N18:U19.EJul 2018/Sep 2019 Spread-2.02-2.02-2.02-2.00-0.030.00%set 17:42
ZL.N18:U20.EJul 2018/Sep 2020 Spread-3.43-3.43-3.43-3.43-0.160.00%set 17:42
ZL.N18:V18.EJul 2018/Oct 2018 Spread-0.26-0.26-0.26-0.30-0.020.00%set 17:42
ZL.N18:V19.EJul 2018/Oct 2019 Spread-2.18-2.18-2.18-2.05-0.020.00%set 17:43
ZL.N18:V20.EJul 2018/Oct 2020 Spread-3.13-3.13-3.13-3.13-0.020.00%set 17:42
ZL.N18:V21.EJul 2018/Oct 2021 Spread-3.30-3.30-3.30-3.30-0.150.00%set 17:42
ZL.N18:Z18.EJul 2018/Dec 2018 Spread-0.45-0.45-0.45-0.52-0.030.00%set 17:42
ZL.N18:Z19.EJul 2018/Dec 2019 Spread-2.40-2.40-2.42-2.26-0.020.00%set 17:43
ZL.N18:Z20.EJul 2018/Dec 2020 Spread-3.30-3.30-3.30-3.30-0.150.00%set 17:42
ZL.N18:Z21.EJul 2018/Dec 2021 Spread-3.30-3.30-3.30-3.30-0.150.00%set 17:42
ZL.Q18:F19.EAug 2018/Jan 2019 Spread-0.72-0.70-0.72-0.710.000.00%06:43
ZL.Q18:F20.EAug 2018/Jan 2020 Spread-2.54-2.54-2.54-2.54-0.020.00%set 17:42
ZL.Q18:H19.EAug 2018/Mar 2019 Spread-1.02-1.01-1.02-1.01+0.010.00%04:52
ZL.Q18:H20.EAug 2018/Mar 2020 Spread-2.89-2.89-2.89-2.89-0.020.00%set 17:42
ZL.Q18:K19.EAug 2018/May 2019 Spread-1.34-1.32-1.39-1.36-0.020.00%set 17:43
ZL.Q18:K20.EAug 2018/May 2020 Spread-3.14-3.14-3.14-3.14-0.030.00%set 17:43
ZL.Q18:N19.EAug 2018/Jul 2019 Spread-1.70-1.67-1.73-1.71-0.040.00%set 17:43
ZL.Q18:N20.EAug 2018/Jul 2020 Spread-3.36-3.36-3.36-3.36-0.080.00%set 17:42
ZL.Q18:N21.EAug 2018/Jul 2021 Spread-3.39-3.39-3.39-3.39-0.120.00%set 17:42
ZL.Q18:Q19.EAug 2018/Aug 2019 Spread-1.83-1.83-1.85-1.86-0.040.00%set 17:43
ZL.Q18:Q20.EAug 2018/Aug 2020 Spread-3.48-3.48-3.48-3.48-0.090.00%set 17:43
ZL.Q18:U18.EAug 2018/Sep 2018 Spread-0.11-0.11-0.12-0.11+0.010.00%07:35
ZL.Q18:U19.EAug 2018/Sep 2019 Spread-1.90-1.90-1.92-2.01-0.050.00%set 17:43
ZL.Q18:U20.EAug 2018/Sep 2020 Spread-3.59-3.59-3.59-3.59-0.100.00%set 17:43
ZL.Q18:V18.EAug 2018/Oct 2018 Spread-0.22-0.21-0.23-0.21+0.010.00%05:00
ZL.Q18:V19.EAug 2018/Oct 2019 Spread-2.10-2.10-2.10-2.08-0.070.00%set 17:43
ZL.Q18:V20.EAug 2018/Oct 2020 Spread-3.21-3.21-3.21-3.31-0.120.00%set 17:43
ZL.Q18:V21.EAug 2018/Oct 2021 Spread-3.39-3.39-3.39-3.39-0.120.00%set 17:42
ZL.Q18:Z18.EAug 2018/Dec 2018 Spread-0.45-0.43-0.45-0.43+0.020.00%07:10
ZL.Q18:Z19.EAug 2018/Dec 2019 Spread-2.18-2.18-2.18-2.27-0.030.00%set 17:43
ZL.Q18:Z20.EAug 2018/Dec 2020 Spread-3.18-3.18-3.18-3.39-0.120.00%set 17:43
ZL.Q18:Z21.EAug 2018/Dec 2021 Spread-3.39-3.39-3.39-3.39-0.120.00%set 17:42
ZL.U18:F19.ESep 2018/Jan 2019 Spread-0.60-0.59-0.60-0.60-0.010.00%06:44
ZL.U18:F20.ESep 2018/Jan 2020 Spread-2.42-2.42-2.42-2.42-0.010.00%set 17:42
ZL.U18:H19.ESep 2018/Mar 2019 Spread-0.91-0.91-0.91-0.91-0.010.00%06:04
ZL.U18:H20.ESep 2018/Mar 2020 Spread-2.77-2.77-2.77-2.77-0.010.00%set 17:42
ZL.U18:K19.ESep 2018/May 2019 Spread-1.24-1.22-1.27-1.24-0.010.00%set 17:42
ZL.U18:K20.ESep 2018/May 2020 Spread-3.02-3.02-3.02-3.02-0.020.00%set 17:42
ZL.U18:N19.ESep 2018/Jul 2019 Spread-1.58-1.58-1.58-1.58+0.010.00%05:24
ZL.U18:N20.ESep 2018/Jul 2020 Spread-3.24-3.24-3.24-3.24-0.070.00%set 17:43
ZL.U18:N21.ESep 2018/Jul 2021 Spread-3.27-3.27-3.27-3.27-0.110.00%set 17:43
ZL.U18:Q19.ESep 2018/Aug 2019 Spread-1.74-1.74-1.75-1.74-0.030.00%set 17:43
ZL.U18:Q20.ESep 2018/Aug 2020 Spread-3.36-3.36-3.36-3.36-0.080.00%set 17:43
ZL.U18:U19.ESep 2018/Sep 2019 Spread-1.82-1.81-1.82-1.89-0.040.00%set 17:43
ZL.U18:U20.ESep 2018/Sep 2020 Spread-3.47-3.47-3.47-3.47-0.090.00%set 17:43
ZL.U18:V18.ESep 2018/Oct 2018 Spread-0.11-0.10-0.11-0.11-0.010.00%07:25
ZL.U18:V19.ESep 2018/Oct 2019 Spread-2.12-2.12-2.12-1.96-0.060.00%set 17:43
ZL.U18:V20.ESep 2018/Oct 2020 Spread-3.19-3.19-3.19-3.19-0.110.00%set 17:43
ZL.U18:V21.ESep 2018/Oct 2021 Spread-3.27-3.27-3.27-3.27-0.110.00%set 17:42
ZL.U18:Z18.ESep 2018/Dec 2018 Spread-0.33-0.32-0.34-0.330.000.00%07:40
ZL.U18:Z19.ESep 2018/Dec 2019 Spread-2.20-2.20-2.20-2.15-0.020.00%set 17:43
ZL.U18:Z20.ESep 2018/Dec 2020 Spread-3.27-3.27-3.27-3.27-0.110.00%set 17:43
ZL.U18:Z21.ESep 2018/Dec 2021 Spread-3.27-3.27-3.27-3.27-0.110.00%set 17:43
ZL.V18:F19.EOct 2018/Jan 2019 Spread-0.49-0.48-0.50-0.490.000.00%set 17:43
ZL.V18:F20.EOct 2018/Jan 2020 Spread-2.32-2.32-2.32-2.320.000.00%set 17:43
ZL.V18:H19.EOct 2018/Mar 2019 Spread-0.78-0.78-0.80-0.800.000.00%03:55
ZL.V18:H20.EOct 2018/Mar 2020 Spread-2.67-2.67-2.67-2.670.000.00%set 17:43
ZL.V18:K19.EOct 2018/May 2019 Spread-1.15-1.14-1.15-1.140.000.00%set 17:42
ZL.V18:K20.EOct 2018/May 2020 Spread-2.92-2.92-2.92-2.92-0.010.00%set 17:43
ZL.V18:N19.EOct 2018/Jul 2019 Spread-1.47-1.47-1.47-1.47+0.020.00%05:22
ZL.V18:N20.EOct 2018/Jul 2020 Spread-3.14-3.14-3.14-3.14-0.060.00%set 17:42
ZL.V18:N21.EOct 2018/Jul 2021 Spread-3.17-3.17-3.17-3.17-0.100.00%set 17:43
ZL.V18:Q19.EOct 2018/Aug 2019 Spread-1.64-1.64-1.64-1.64-0.020.00%set 17:42
ZL.V18:Q20.EOct 2018/Aug 2020 Spread-3.26-3.26-3.26-3.26-0.070.00%set 17:42
ZL.V18:U19.EOct 2018/Sep 2019 Spread-1.72-1.72-1.72-1.79-0.030.00%set 17:43
ZL.V18:U20.EOct 2018/Sep 2020 Spread-3.37-3.37-3.37-3.37-0.080.00%set 17:43
ZL.V18:V19.EOct 2018/Oct 2019 Spread-1.76-1.76-1.76-1.86-0.050.00%set 17:43
ZL.V18:V20.EOct 2018/Oct 2020 Spread-3.09-3.09-3.09-3.09-0.100.00%set 17:42
ZL.V18:V21.EOct 2018/Oct 2021 Spread-3.17-3.17-3.17-3.17-0.100.00%set 17:43
ZL.V18:Z18.EOct 2018/Dec 2018 Spread-0.22-0.22-0.23-0.230.000.00%07:40
ZL.V18:Z19.EOct 2018/Dec 2019 Spread-2.06-2.06-2.06-2.05-0.010.00%set 17:43
ZL.V18:Z20.EOct 2018/Dec 2020 Spread-3.17-3.17-3.17-3.17-0.100.00%set 17:42
ZL.V18:Z21.EOct 2018/Dec 2021 Spread-3.17-3.17-3.17-3.17-0.100.00%set 17:43
ZL.Z18:F19.EDec 2018/Jan 2019 Spread-0.26-0.26-0.27-0.260.000.00%07:34
ZL.Z18:F20.EDec 2018/Jan 2020 Spread-2.10-2.10-2.10-2.09+0.010.00%set 17:43
ZL.Z18:H19.EDec 2018/Mar 2019 Spread-0.57-0.57-0.58-0.570.000.00%06:22
ZL.Z18:H20.EDec 2018/Mar 2020 Spread-2.38-2.38-2.54-2.44+0.010.00%set 17:43
ZL.Z18:K19.EDec 2018/May 2019 Spread-0.92-0.90-0.92-0.910.000.00%07:36
ZL.Z18:K20.EDec 2018/May 2020 Spread-2.77-2.77-2.78-2.690.000.00%set 17:43
ZL.Z18:N19.EDec 2018/Jul 2019 Spread-1.25-1.25-1.26-1.260.000.00%06:13
ZL.Z18:N20.EDec 2018/Jul 2020 Spread-2.55-2.55-2.57-2.91-0.050.00%set 17:43
ZL.Z18:N21.EDec 2018/Jul 2021 Spread-2.94-2.94-2.94-2.94-0.090.00%set 17:42
ZL.Z18:Q19.EDec 2018/Aug 2019 Spread-1.40-1.40-1.40-1.41+0.010.00%set 17:43
ZL.Z18:Q20.EDec 2018/Aug 2020 Spread-2.93-2.93-2.93-3.03-0.060.00%set 17:43
ZL.Z18:U19.EDec 2018/Sep 2019 Spread-1.58-1.56-1.58-1.56-0.020.00%set 17:43
ZL.Z18:U20.EDec 2018/Sep 2020 Spread-3.26-3.26-3.28-3.14-0.070.00%set 17:42
ZL.Z18:V19.EDec 2018/Oct 2019 Spread-1.63-1.62-1.63-1.63-0.040.00%set 17:43
ZL.Z18:V20.EDec 2018/Oct 2020 Spread-2.80-2.80-2.81-2.86-0.090.00%set 17:42
ZL.Z18:V21.EDec 2018/Oct 2021 Spread-2.94-2.94-2.94-2.94-0.090.00%set 17:42
ZL.Z18:Z19.EDec 2018/Dec 2019 Spread-1.85-1.82-1.85-1.820.000.00%07:25
ZL.Z18:Z20.EDec 2018/Dec 2020 Spread-2.59-2.59-2.59-2.94-0.090.00%set 17:42
ZL.Z18:Z21.EDec 2018/Dec 2021 Spread-2.94-2.94-2.94-2.94-0.090.00%set 17:43
ZL.F19:F20.EJan 2019/Jan 2020 Spread-1.83-1.83-1.83-1.830.000.00%set 17:43
ZL.F19:H19.EJan 2019/Mar 2019 Spread-0.31-0.30-0.31-0.310.000.00%06:13
ZL.F19:H20.EJan 2019/Mar 2020 Spread-2.18-2.18-2.18-2.180.000.00%set 17:43
ZL.F19:K19.EJan 2019/May 2019 Spread-0.65-0.65-0.65-0.650.000.00%05:22
ZL.F19:K20.EJan 2019/May 2020 Spread-2.43-2.43-2.43-2.43-0.010.00%set 17:43
ZL.F19:N19.EJan 2019/Jul 2019 Spread-0.99-0.98-0.99-0.99+0.010.00%06:08
ZL.F19:N20.EJan 2019/Jul 2020 Spread-2.65-2.65-2.65-2.65-0.060.00%set 17:43
ZL.F19:N21.EJan 2019/Jul 2021 Spread-2.68-2.68-2.68-2.68-0.100.00%set 17:42
ZL.F19:Q19.EJan 2019/Aug 2019 Spread-1.15-1.15-1.16-1.15-0.020.00%set 17:43
ZL.F19:Q20.EJan 2019/Aug 2020 Spread-2.77-2.77-2.77-2.77-0.070.00%set 17:43
ZL.F19:U19.EJan 2019/Sep 2019 Spread-1.26-1.26-1.26-1.30-0.030.00%set 17:43
ZL.F19:U20.EJan 2019/Sep 2020 Spread-2.88-2.88-2.88-2.88-0.080.00%set 17:43
ZL.F19:V19.EJan 2019/Oct 2019 Spread-1.32-1.32-1.32-1.37-0.050.00%set 17:43
ZL.F19:V20.EJan 2019/Oct 2020 Spread-2.6-2.6-2.6-2.6-0.10.00%set 17:43
ZL.F19:V21.EJan 2019/Oct 2021 Spread-2.68-2.68-2.68-2.68-0.100.00%set 17:42
ZL.F19:Z19.EJan 2019/Dec 2019 Spread-1.57-1.57-1.59-1.56-0.010.00%set 17:43
ZL.F19:Z20.EJan 2019/Dec 2020 Spread-2.68-2.68-2.68-2.68-0.100.00%set 17:43
ZL.F19:Z21.EJan 2019/Dec 2021 Spread-2.68-2.68-2.68-2.68-0.100.00%set 17:42
ZL.H19:F20.EMar 2019/Jan 2020 Spread-1.52-1.52-1.52-1.520.000.00%set 17:42
ZL.H19:H20.EMar 2019/Mar 2020 Spread-1.87-1.87-1.87-1.870.000.00%set 17:42
ZL.H19:K19.EMar 2019/May 2019 Spread-0.34-0.34-0.34-0.340.000.00%05:22
ZL.H19:K20.EMar 2019/May 2020 Spread-2.12-2.12-2.12-2.12-0.010.00%set 17:42
ZL.H19:N19.EMar 2019/Jul 2019 Spread-0.68-0.68-0.68-0.69+0.010.00%set 17:43
ZL.H19:N20.EMar 2019/Jul 2020 Spread-2.34-2.34-2.34-2.34-0.060.00%set 17:42
ZL.H19:N21.EMar 2019/Jul 2021 Spread-2.37-2.37-2.37-2.37-0.100.00%set 17:43
ZL.H19:Q19.EMar 2019/Aug 2019 Spread-0.84-0.84-0.84-0.840.000.00%set 17:43
ZL.H19:Q20.EMar 2019/Aug 2020 Spread-2.46-2.46-2.46-2.46-0.070.00%set 17:42
ZL.H19:U19.EMar 2019/Sep 2019 Spread-1.00-1.00-1.00-0.99-0.010.00%set 17:43
ZL.H19:U20.EMar 2019/Sep 2020 Spread-2.57-2.57-2.57-2.57-0.080.00%set 17:42
ZL.H19:V19.EMar 2019/Oct 2019 Spread-1.05-1.05-1.05-1.06-0.050.00%set 17:42
ZL.H19:V20.EMar 2019/Oct 2020 Spread-2.29-2.29-2.29-2.29-0.100.00%set 17:42
ZL.H19:V21.EMar 2019/Oct 2021 Spread-2.37-2.37-2.37-2.37-0.100.00%set 17:43
ZL.H19:Z19.EMar 2019/Dec 2019 Spread-1.24-1.24-1.24-1.25-0.010.00%set 17:42
ZL.H19:Z20.EMar 2019/Dec 2020 Spread-2.37-2.37-2.37-2.37-0.100.00%set 17:43
ZL.H19:Z21.EMar 2019/Dec 2021 Spread-2.37-2.37-2.37-2.37-0.100.00%set 17:43
ZL.K19:F20.EMay 2019/Jan 2020 Spread-1.18-1.18-1.18-1.180.000.00%set 17:43
ZL.K19:H20.EMay 2019/Mar 2020 Spread-1.53-1.53-1.53-1.530.000.00%set 17:43
ZL.K19:K20.EMay 2019/May 2020 Spread-1.78-1.78-1.78-1.78-0.010.00%set 17:43
ZL.K19:N19.EMay 2019/Jul 2019 Spread-0.33-0.33-0.34-0.35-0.020.00%set 17:43
ZL.K19:N20.EMay 2019/Jul 2020 Spread-2.00-2.00-2.00-2.00-0.060.00%set 17:43
ZL.K19:N21.EMay 2019/Jul 2021 Spread-2.03-2.03-2.03-2.03-0.100.00%set 17:43
ZL.K19:Q19.EMay 2019/Aug 2019 Spread-0.50-0.49-0.50-0.50-0.020.00%set 17:43
ZL.K19:Q20.EMay 2019/Aug 2020 Spread-2.12-2.12-2.12-2.12-0.070.00%set 17:43
ZL.K19:U19.EMay 2019/Sep 2019 Spread-0.65-0.65-0.65-0.65-0.030.00%set 17:43
ZL.K19:U20.EMay 2019/Sep 2020 Spread-2.23-2.23-2.23-2.23-0.080.00%set 17:43
ZL.K19:V19.EMay 2019/Oct 2019 Spread-0.65-0.65-0.65-0.72-0.050.00%set 17:43
ZL.K19:V20.EMay 2019/Oct 2020 Spread-1.95-1.95-1.95-1.95-0.100.00%set 17:43
ZL.K19:V21.EMay 2019/Oct 2021 Spread-2.03-2.03-2.03-2.03-0.100.00%set 17:43
ZL.K19:Z19.EMay 2019/Dec 2019 Spread-0.81-0.80-0.84-0.91-0.010.00%set 17:43
ZL.K19:Z20.EMay 2019/Dec 2020 Spread-2.03-2.03-2.03-2.03-0.100.00%set 17:43
ZL.K19:Z21.EMay 2019/Dec 2021 Spread-2.03-2.03-2.03-2.03-0.100.00%set 17:43
ZL.N19:F20.EJul 2019/Jan 2020 Spread-0.75-0.75-0.75-0.83+0.020.00%set 17:43
ZL.N19:H20.EJul 2019/Mar 2020 Spread-1.14-1.14-1.14-1.18+0.020.00%set 17:42
ZL.N19:K20.EJul 2019/May 2020 Spread-1.43-1.43-1.43-1.43+0.010.00%set 17:43
ZL.N19:N20.EJul 2019/Jul 2020 Spread-1.65-1.65-1.65-1.65-0.040.00%set 17:43
ZL.N19:N21.EJul 2019/Jul 2021 Spread-1.68-1.68-1.68-1.68-0.080.00%set 17:43
ZL.N19:Q19.EJul 2019/Aug 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 17:43
ZL.N19:Q20.EJul 2019/Aug 2020 Spread-1.77-1.77-1.77-1.77-0.050.00%set 17:42
ZL.N19:U19.EJul 2019/Sep 2019 Spread-0.3-0.3-0.3-0.30.00.00%set 17:43
ZL.N19:U20.EJul 2019/Sep 2020 Spread-1.88-1.88-1.88-1.88-0.060.00%set 17:42
ZL.N19:V19.EJul 2019/Oct 2019 Spread-0.35-0.35-0.35-0.37-0.030.00%set 17:43
ZL.N19:V20.EJul 2019/Oct 2020 Spread-1.60-1.60-1.60-1.60-0.080.00%set 17:43
ZL.N19:V21.EJul 2019/Oct 2021 Spread-1.68-1.68-1.68-1.68-0.080.00%set 17:43
ZL.N19:Z19.EJul 2019/Dec 2019 Spread-0.59-0.59-0.59-0.59-0.030.00%05:22
ZL.N19:Z20.EJul 2019/Dec 2020 Spread-1.68-1.68-1.68-1.68-0.080.00%set 17:42
ZL.N19:Z21.EJul 2019/Dec 2021 Spread-1.68-1.68-1.68-1.68-0.080.00%set 17:42
ZL.Q19:F20.EAug 2019/Jan 2020 Spread-0.68-0.68-0.68-0.68+0.020.00%set 17:42
ZL.Q19:H20.EAug 2019/Mar 2020 Spread-1.03-1.03-1.03-1.03+0.020.00%set 17:42
ZL.Q19:K20.EAug 2019/May 2020 Spread-1.28-1.28-1.28-1.28+0.010.00%set 17:42
ZL.Q19:N20.EAug 2019/Jul 2020 Spread-1.50-1.50-1.50-1.50-0.040.00%set 17:43
ZL.Q19:N21.EAug 2019/Jul 2021 Spread-1.53-1.53-1.53-1.53-0.080.00%set 17:43
ZL.Q19:Q20.EAug 2019/Aug 2020 Spread-1.62-1.62-1.62-1.62-0.050.00%set 17:43
ZL.Q19:U19.EAug 2019/Sep 2019 Spread-0.15-0.14-0.15-0.15+0.010.00%set 17:43
ZL.Q19:U20.EAug 2019/Sep 2020 Spread-1.73-1.73-1.73-1.73-0.060.00%set 17:43
ZL.Q19:V19.EAug 2019/Oct 2019 Spread-0.16-0.16-0.16-0.22-0.030.00%set 17:42
ZL.Q19:V20.EAug 2019/Oct 2020 Spread-1.45-1.45-1.45-1.45-0.080.00%set 17:43
ZL.Q19:V21.EAug 2019/Oct 2021 Spread-1.53-1.53-1.53-1.53-0.080.00%set 17:43
ZL.Q19:Z19.EAug 2019/Dec 2019 Spread-0.48-0.48-0.48-0.41+0.010.00%set 17:42
ZL.Q19:Z20.EAug 2019/Dec 2020 Spread-1.53-1.53-1.53-1.53-0.080.00%set 17:43
ZL.Q19:Z21.EAug 2019/Dec 2021 Spread-1.53-1.53-1.53-1.53-0.080.00%set 17:43
ZL.U19:F20.ESep 2019/Jan 2020 Spread-0.53-0.53-0.53-0.53+0.030.00%set 17:43
ZL.U19:H20.ESep 2019/Mar 2020 Spread-0.88-0.88-0.88-0.88+0.030.00%set 17:43
ZL.U19:K20.ESep 2019/May 2020 Spread-1.13-1.13-1.13-1.13+0.020.00%set 17:42
ZL.U19:N20.ESep 2019/Jul 2020 Spread-1.35-1.35-1.35-1.35-0.030.00%set 17:43
ZL.U19:N21.ESep 2019/Jul 2021 Spread-1.38-1.38-1.38-1.38-0.070.00%set 17:42
ZL.U19:Q20.ESep 2019/Aug 2020 Spread-1.47-1.47-1.47-1.47-0.040.00%set 17:42
ZL.U19:U20.ESep 2019/Sep 2020 Spread-1.58-1.58-1.58-1.58-0.050.00%set 17:42
ZL.U19:V19.ESep 2019/Oct 2019 Spread-0.06-0.06-0.08-0.07-0.020.00%set 17:43
ZL.U19:V20.ESep 2019/Oct 2020 Spread-1.30-1.30-1.30-1.30-0.070.00%set 17:42
ZL.U19:V21.ESep 2019/Oct 2021 Spread-1.38-1.38-1.38-1.38-0.070.00%set 17:42
ZL.U19:Z19.ESep 2019/Dec 2019 Spread-0.27-0.27-0.28-0.26+0.020.00%set 17:43
ZL.U19:Z20.ESep 2019/Dec 2020 Spread-1.38-1.38-1.38-1.38-0.070.00%set 17:42
ZL.U19:Z21.ESep 2019/Dec 2021 Spread-1.38-1.38-1.38-1.38-0.070.00%set 17:43
ZL.V19:F20.EOct 2019/Jan 2020 Spread-0.46-0.46-0.46-0.46+0.050.00%set 17:43
ZL.V19:H20.EOct 2019/Mar 2020 Spread-0.81-0.81-0.81-0.81+0.050.00%set 17:43
ZL.V19:K20.EOct 2019/May 2020 Spread-1.06-1.06-1.06-1.06+0.040.00%set 17:43
ZL.V19:N20.EOct 2019/Jul 2020 Spread-1.28-1.28-1.28-1.28-0.010.00%set 17:42
ZL.V19:N21.EOct 2019/Jul 2021 Spread-1.31-1.31-1.31-1.31-0.050.00%set 17:43
ZL.V19:Q20.EOct 2019/Aug 2020 Spread-1.40-1.40-1.40-1.40-0.020.00%set 17:43
ZL.V19:U20.EOct 2019/Sep 2020 Spread-1.51-1.51-1.51-1.51-0.030.00%set 17:43
ZL.V19:V20.EOct 2019/Oct 2020 Spread-1.23-1.23-1.23-1.23-0.050.00%set 17:42
ZL.V19:V21.EOct 2019/Oct 2021 Spread-1.31-1.31-1.31-1.31-0.050.00%set 17:43
ZL.V19:Z19.EOct 2019/Dec 2019 Spread-0.21-0.21-0.21-0.19-0.020.00%set 17:43
ZL.V19:Z20.EOct 2019/Dec 2020 Spread-1.31-1.31-1.31-1.31-0.050.00%set 17:42
ZL.V19:Z21.EOct 2019/Dec 2021 Spread-1.31-1.31-1.31-1.31-0.050.00%set 17:43
ZL.Z19:F20.EDec 2019/Jan 2020 Spread-0.27-0.26-0.27-0.27+0.010.00%set 17:43
ZL.Z19:H20.EDec 2019/Mar 2020 Spread-0.55-0.51-0.70-0.62+0.010.00%set 17:43
ZL.Z19:K20.EDec 2019/May 2020 Spread-0.86-0.86-0.86-0.870.000.00%set 17:43
ZL.Z19:N20.EDec 2019/Jul 2020 Spread-1.19-1.06-1.27-1.09-0.050.00%set 17:42
ZL.Z19:N21.EDec 2019/Jul 2021 Spread-1.12-1.12-1.12-1.12-0.090.00%set 17:43
ZL.Z19:Q20.EDec 2019/Aug 2020 Spread-1.06-1.06-1.12-1.21-0.060.00%set 17:43
ZL.Z19:U20.EDec 2019/Sep 2020 Spread-1.31-1.31-1.46-1.32-0.070.00%set 17:43
ZL.Z19:V20.EDec 2019/Oct 2020 Spread-1.16-0.87-1.16-1.04-0.090.00%set 17:42
ZL.Z19:V21.EDec 2019/Oct 2021 Spread-1.12-1.12-1.12-1.12-0.090.00%set 17:43
ZL.Z19:Z20.EDec 2019/Dec 2020 Spread-1.10-1.10-1.10-1.12-0.090.00%set 17:42
ZL.Z19:Z21.EDec 2019/Dec 2021 Spread-1.12-1.12-1.12-1.12-0.090.00%set 17:43
ZL.F20:H20.EJan 2020/Mar 2020 Spread-0.35-0.35-0.35-0.350.000.00%set 17:43
ZL.F20:K20.EJan 2020/May 2020 Spread-0.60-0.60-0.60-0.60-0.010.00%set 17:43
ZL.F20:N20.EJan 2020/Jul 2020 Spread-0.82-0.82-0.82-0.82-0.060.00%set 17:43
ZL.F20:N21.EJan 2020/Jul 2021 Spread-0.85-0.85-0.85-0.85-0.100.00%set 17:43
ZL.F20:Q20.EJan 2020/Aug 2020 Spread-0.94-0.94-0.94-0.94-0.070.00%set 17:42
ZL.F20:U20.EJan 2020/Sep 2020 Spread-1.05-1.05-1.05-1.05-0.080.00%set 17:43
ZL.F20:V20.EJan 2020/Oct 2020 Spread-0.77-0.77-0.77-0.77-0.100.00%set 17:43
ZL.F20:V21.EJan 2020/Oct 2021 Spread-0.85-0.85-0.85-0.85-0.100.00%set 17:43
ZL.F20:Z20.EJan 2020/Dec 2020 Spread-0.85-0.85-0.85-0.85-0.100.00%set 17:43
ZL.F20:Z21.EJan 2020/Dec 2021 Spread-0.85-0.85-0.85-0.85-0.100.00%set 17:43
ZL.H20:K20.EMar 2020/May 2020 Spread-0.19-0.19-0.27-0.25-0.010.00%set 17:43
ZL.H20:N20.EMar 2020/Jul 2020 Spread-0.47-0.47-0.47-0.47-0.060.00%set 17:43
ZL.H20:N21.EMar 2020/Jul 2021 Spread-0.5-0.5-0.5-0.5-0.10.00%set 17:43
ZL.H20:Q20.EMar 2020/Aug 2020 Spread-0.59-0.59-0.59-0.59-0.070.00%set 17:43
ZL.H20:U20.EMar 2020/Sep 2020 Spread-0.70-0.70-0.70-0.70-0.080.00%set 17:43
ZL.H20:V20.EMar 2020/Oct 2020 Spread-0.42-0.42-0.42-0.42-0.100.00%set 17:43
ZL.H20:V21.EMar 2020/Oct 2021 Spread-0.5-0.5-0.5-0.5-0.10.00%set 17:42
ZL.H20:Z20.EMar 2020/Dec 2020 Spread-0.5-0.5-0.5-0.5-0.10.00%set 17:43
ZL.H20:Z21.EMar 2020/Dec 2021 Spread-0.5-0.5-0.5-0.5-0.10.00%set 17:42
ZL.K20:N20.EMay 2020/Jul 2020 Spread-0.15-0.15-0.15-0.22-0.050.00%set 17:42
ZL.K20:N21.EMay 2020/Jul 2021 Spread-0.25-0.25-0.25-0.25-0.090.00%set 17:42
ZL.K20:Q20.EMay 2020/Aug 2020 Spread-0.34-0.34-0.34-0.34-0.060.00%set 17:42
ZL.K20:U20.EMay 2020/Sep 2020 Spread-0.45-0.45-0.45-0.45-0.070.00%set 17:42
ZL.K20:V20.EMay 2020/Oct 2020 Spread-0.17-0.17-0.17-0.17-0.090.00%set 17:42
ZL.K20:V21.EMay 2020/Oct 2021 Spread-0.25-0.25-0.25-0.25-0.090.00%set 17:42
ZL.K20:Z20.EMay 2020/Dec 2020 Spread-0.25-0.25-0.25-0.25-0.090.00%set 17:43
ZL.K20:Z21.EMay 2020/Dec 2021 Spread-0.25-0.25-0.25-0.25-0.090.00%set 17:42
ZL.N20:N21.EJul 2020/Jul 2021 Spread-0.03-0.03-0.03-0.03-0.040.00%set 17:42
ZL.N20:Q20.EJul 2020/Aug 2020 Spread-0.15-0.15-0.15-0.12-0.010.00%set 17:42
ZL.N20:U20.EJul 2020/Sep 2020 Spread-0.23-0.23-0.23-0.23-0.020.00%set 17:42
ZL.N20:V20.EJul 2020/Oct 2020 Spread0.050.050.050.05-0.04-80.00%set 17:42
ZL.N20:V21.EJul 2020/Oct 2021 Spread-0.03-0.03-0.03-0.03-0.040.00%set 17:42
ZL.N20:Z20.EJul 2020/Dec 2020 Spread-0.10-0.10-0.10-0.03-0.040.00%set 17:42
ZL.N20:Z21.EJul 2020/Dec 2021 Spread-0.03-0.03-0.03-0.03-0.040.00%set 17:42
ZL.Q20:N21.EAug 2020/Jul 2021 Spread0.090.090.090.09-0.03-33.33%set 17:43
ZL.Q20:U20.EAug 2020/Sep 2020 Spread-0.14-0.14-0.14-0.11-0.010.00%set 17:42
ZL.Q20:V20.EAug 2020/Oct 2020 Spread0.170.170.170.17-0.03-17.65%set 17:42
ZL.Q20:V21.EAug 2020/Oct 2021 Spread0.090.090.090.09-0.03-33.33%set 17:43
ZL.Q20:Z20.EAug 2020/Dec 2020 Spread0.090.090.090.09-0.03-33.33%set 17:43
ZL.Q20:Z21.EAug 2020/Dec 2021 Spread0.090.090.090.09-0.03-33.33%set 17:43
ZL.U20:N21.ESep 2020/Jul 2021 Spread0.200.200.200.20-0.02-10.00%set 17:43
ZL.U20:V20.ESep 2020/Oct 2020 Spread0.280.280.280.28-0.02-7.14%set 17:42
ZL.U20:V21.ESep 2020/Oct 2021 Spread0.200.200.200.20-0.02-10.00%set 17:43
ZL.U20:Z20.ESep 2020/Dec 2020 Spread0.200.200.200.20-0.02-10.00%set 17:43
ZL.U20:Z21.ESep 2020/Dec 2021 Spread0.200.200.200.20-0.02-10.00%set 17:43
ZL.V20:N21.EOct 2020/Jul 2021 Spread-0.08-0.08-0.08-0.080.000.00%set 17:43
ZL.V20:V21.EOct 2020/Oct 2021 Spread-0.08-0.08-0.08-0.080.000.00%set 17:43
ZL.V20:Z20.EOct 2020/Dec 2020 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
ZL.V20:Z21.EOct 2020/Dec 2021 Spread-0.08-0.08-0.08-0.080.000.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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