S&P 500
2398.05
+4.03 +0.17%
Dow Indu
20941.49
+46.66 +0.22%
Nasdaq
6132.77
-0.85 -0.01%
Crude Oil
51.48
+0.35 +0.69%
Gold
1253.910
-8.680 -0.69%
Euro
1.119180
-0.005970 -0.53%
US Dollar
97.304
+0.314 +0.32%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N17.EJul 2017 (E)32.9433.1232.3032.39-0.55-1.67%14:19
ZL.Q17.EAug 2017 (E)33.0433.2132.4232.51-0.53-1.60%14:19
ZL.U17.ESep 2017 (E)33.1833.2732.5432.63-0.53-1.60%14:19
ZL.V17.EOct 2017 (E)33.4033.4032.6332.73-0.51-1.53%14:18
ZL.Z17.EDec 2017 (E)33.4833.6132.8332.91-0.54-1.61%14:19
ZL.F18.EJan 2018 (E)33.6933.6932.9433.02-0.53-1.58%14:19
ZL.H18.EMar 2018 (E)33.7133.8233.0633.14-0.55-1.63%set 14:19
ZL.K18.EMay 2018 (E)33.8733.8733.3033.22-0.61-1.80%set 13:57
ZL.N18.EJul 2018 (E)34.0334.0733.3433.43-0.52-1.53%14:19
ZL.Q18.EAug 2018 (E)33.8933.9233.2333.30-0.58-1.70%set 14:16
ZL.U18.ESep 2018 (E)33.8533.8733.8533.25-0.55-1.63%set 14:16
ZL.V18.EOct 2018 (E)33.4533.8533.4533.09-0.52-1.55%set 10:39
ZL.Z18.EDec 2018 (E)33.4533.7833.3533.07-0.53-1.58%set 11:03
ZL.F19.EJan 2019 (E)33.1733.1733.1733.17-0.53-1.57%set 14:16
ZL.H19.EMar 2019 (E)33.2833.2833.2833.28-0.53-1.57%set 17:02
ZL.K19.EMay 2019 (E)33.3833.3833.3833.38-0.53-1.54%set 14:16
ZL.N19.EJul 2019 (E)33.3833.3833.3833.38-0.53-1.56%set 14:16
ZL.Q19.EAug 2019 (E)33.3833.3833.3833.38-0.53-1.56%set 14:16
ZL.U19.ESep 2019 (E)33.3833.3833.3833.38-0.53-1.56%set 14:16
ZL.V19.EOct 2019 (E)33.3633.3633.3633.36-0.53-1.56%set 14:16
ZL.Z19.EDec 2019 (E)33.3633.3633.3633.36-0.53-1.56%set 14:16
ZL.N20.EJul 2020 (E)33.3633.3633.3633.36-0.53-1.56%set 14:16
ZL.V20.EOct 2020 (E)33.3633.3633.3633.36-0.53-1.56%set 14:16
ZL.Z20.EDec 2020 (E)33.3633.3633.3633.36-0.53-1.56%set 14:16
ZL.N17:F18.EJul 2017/Jan 2018 Spread-0.59-0.57-0.63-0.62-0.010.00%14:19
ZL.N17:F19.EJul 2017/Jan 2019 Spread-0.76-0.76-0.76-0.76-0.040.00%set 17:41
ZL.N17:H18.EJul 2017/Mar 2018 Spread-0.72-0.68-0.75-0.73+0.020.00%14:17
ZL.N17:H19.EJul 2017/Mar 2019 Spread-0.87-0.87-0.87-0.87-0.040.00%set 17:41
ZL.N17:K18.EJul 2017/May 2018 Spread-0.87-0.82-0.87-0.87+0.020.00%13:57
ZL.N17:K19.EJul 2017/May 2019 Spread-0.97-0.97-0.97-0.97-0.040.00%set 17:41
ZL.N17:N18.EJul 2017/Jul 2018 Spread-1.03-0.94-1.03-1.03-0.020.00%14:19
ZL.N17:N19.EJul 2017/Jul 2019 Spread-0.97-0.97-0.97-0.97-0.040.00%set 17:42
ZL.N17:N20.EJul 2017/Jul 2020 Spread-0.95-0.95-0.95-0.95-0.040.00%set 17:41
ZL.N17:Q17.EJul 2017/Aug 2017 Spread-0.10-0.10-0.11-0.11-0.010.00%14:19
ZL.N17:Q18.EJul 2017/Aug 2018 Spread-0.60-0.60-0.60-0.94-0.050.00%set 17:42
ZL.N17:Q19.EJul 2017/Aug 2019 Spread-0.97-0.97-0.97-0.97-0.040.00%set 17:41
ZL.N17:U17.EJul 2017/Sep 2017 Spread-0.23-0.21-0.23-0.23-0.010.00%14:19
ZL.N17:U18.EJul 2017/Sep 2018 Spread-1.14-1.14-1.14-0.86-0.050.00%set 17:42
ZL.N17:U19.EJul 2017/Sep 2019 Spread-0.97-0.97-0.97-0.97-0.040.00%set 17:41
ZL.N17:V17.EJul 2017/Oct 2017 Spread-0.29-0.28-0.32-0.32-0.020.00%14:18
ZL.N17:V18.EJul 2017/Oct 2018 Spread-0.99-0.99-0.99-0.67-0.050.00%set 17:42
ZL.N17:V19.EJul 2017/Oct 2019 Spread-0.95-0.95-0.95-0.95-0.040.00%set 17:42
ZL.N17:V20.EJul 2017/Oct 2020 Spread-0.95-0.95-0.95-0.95-0.040.00%set 17:41
ZL.N17:Z17.EJul 2017/Dec 2017 Spread-0.50-0.48-0.53-0.52-0.010.00%14:19
ZL.N17:Z18.EJul 2017/Dec 2018 Spread-0.59-0.54-0.59-0.66-0.040.00%set 17:42
ZL.N17:Z19.EJul 2017/Dec 2019 Spread-0.95-0.95-0.95-0.95-0.040.00%set 17:42
ZL.N17:Z20.EJul 2017/Dec 2020 Spread-0.95-0.95-0.95-0.95-0.040.00%set 17:41
ZL.Q17:F18.EAug 2017/Jan 2018 Spread-0.48-0.47-0.51-0.510.000.00%14:19
ZL.Q17:F19.EAug 2017/Jan 2019 Spread-0.66-0.66-0.66-0.66-0.030.00%set 17:41
ZL.Q17:H18.EAug 2017/Mar 2018 Spread-0.61-0.58-0.64-0.64+0.010.00%set 14:19
ZL.Q17:H19.EAug 2017/Mar 2019 Spread-0.77-0.77-0.77-0.77-0.030.00%set 17:42
ZL.Q17:K18.EAug 2017/May 2018 Spread-0.75-0.73-0.77-0.79-0.030.00%set 17:42
ZL.Q17:K19.EAug 2017/May 2019 Spread-0.87-0.87-0.87-0.87-0.030.00%set 17:42
ZL.Q17:N18.EAug 2017/Jul 2018 Spread-0.90-0.85-0.93-0.91-0.040.00%set 17:41
ZL.Q17:N19.EAug 2017/Jul 2019 Spread-0.87-0.87-0.87-0.87-0.030.00%set 17:42
ZL.Q17:N20.EAug 2017/Jul 2020 Spread-0.85-0.85-0.85-0.85-0.030.00%set 17:42
ZL.Q17:Q18.EAug 2017/Aug 2018 Spread-0.84-0.84-0.84-0.84-0.040.00%set 17:42
ZL.Q17:Q19.EAug 2017/Aug 2019 Spread-0.87-0.87-0.87-0.87-0.030.00%set 17:42
ZL.Q17:U17.EAug 2017/Sep 2017 Spread-0.12-0.11-0.12-0.120.000.00%14:19
ZL.Q17:U18.EAug 2017/Sep 2018 Spread-0.76-0.76-0.76-0.76-0.040.00%set 17:42
ZL.Q17:U19.EAug 2017/Sep 2019 Spread-0.87-0.87-0.87-0.87-0.030.00%set 17:42
ZL.Q17:V17.EAug 2017/Oct 2017 Spread-0.20-0.18-0.20-0.200.000.00%10:51
ZL.Q17:V18.EAug 2017/Oct 2018 Spread-0.57-0.57-0.57-0.57-0.040.00%set 17:42
ZL.Q17:V19.EAug 2017/Oct 2019 Spread-0.85-0.85-0.85-0.85-0.030.00%set 17:42
ZL.Q17:V20.EAug 2017/Oct 2020 Spread-0.85-0.85-0.85-0.85-0.030.00%set 17:42
ZL.Q17:Z17.EAug 2017/Dec 2017 Spread-0.40-0.38-0.42-0.42-0.010.00%14:19
ZL.Q17:Z18.EAug 2017/Dec 2018 Spread-0.69-0.69-0.69-0.56-0.030.00%set 17:42
ZL.Q17:Z19.EAug 2017/Dec 2019 Spread-0.85-0.85-0.85-0.85-0.030.00%set 17:42
ZL.Q17:Z20.EAug 2017/Dec 2020 Spread-0.85-0.85-0.85-0.85-0.030.00%set 17:41
ZL.U17:F18.ESep 2017/Jan 2018 Spread-0.38-0.36-0.38-0.37+0.020.00%11:54
ZL.U17:F19.ESep 2017/Jan 2019 Spread-0.54-0.54-0.54-0.54-0.020.00%set 17:41
ZL.U17:H18.ESep 2017/Mar 2018 Spread-0.49-0.47-0.49-0.48+0.050.00%10:49
ZL.U17:H19.ESep 2017/Mar 2019 Spread-0.65-0.65-0.65-0.65-0.020.00%set 17:41
ZL.U17:K18.ESep 2017/May 2018 Spread-0.61-0.61-0.61-0.61+0.060.00%10:03
ZL.U17:K19.ESep 2017/May 2019 Spread-0.75-0.75-0.75-0.75-0.020.00%set 17:41
ZL.U17:N18.ESep 2017/Jul 2018 Spread-0.70-0.69-0.70-0.79-0.030.00%set 17:42
ZL.U17:N19.ESep 2017/Jul 2019 Spread-0.75-0.75-0.75-0.75-0.020.00%set 17:42
ZL.U17:N20.ESep 2017/Jul 2020 Spread-0.73-0.73-0.73-0.73-0.020.00%set 17:41
ZL.U17:Q18.ESep 2017/Aug 2018 Spread-0.72-0.72-0.72-0.72-0.030.00%set 17:42
ZL.U17:Q19.ESep 2017/Aug 2019 Spread-0.75-0.75-0.75-0.75-0.020.00%set 17:41
ZL.U17:U18.ESep 2017/Sep 2018 Spread-1.01-1.01-1.01-0.64-0.030.00%set 17:42
ZL.U17:U19.ESep 2017/Sep 2019 Spread-0.75-0.75-0.75-0.75-0.020.00%set 17:41
ZL.U17:V17.ESep 2017/Oct 2017 Spread-0.08-0.07-0.09-0.09-0.010.00%14:19
ZL.U17:V18.ESep 2017/Oct 2018 Spread-0.45-0.45-0.45-0.45-0.030.00%set 17:42
ZL.U17:V19.ESep 2017/Oct 2019 Spread-0.73-0.73-0.73-0.73-0.020.00%set 17:42
ZL.U17:V20.ESep 2017/Oct 2020 Spread-0.73-0.73-0.73-0.73-0.020.00%set 17:41
ZL.U17:Z17.ESep 2017/Dec 2017 Spread-0.28-0.27-0.29-0.290.000.00%14:05
ZL.U17:Z18.ESep 2017/Dec 2018 Spread-0.44-0.44-0.44-0.44-0.020.00%set 17:42
ZL.U17:Z19.ESep 2017/Dec 2019 Spread-0.73-0.73-0.73-0.73-0.020.00%set 17:42
ZL.U17:Z20.ESep 2017/Dec 2020 Spread-0.73-0.73-0.73-0.73-0.020.00%set 17:41
ZL.V17:F18.EOct 2017/Jan 2018 Spread-0.29-0.28-0.29-0.29+0.020.00%13:00
ZL.V17:F19.EOct 2017/Jan 2019 Spread-0.46-0.46-0.46-0.46-0.010.00%set 17:41
ZL.V17:H18.EOct 2017/Mar 2018 Spread-0.42-0.41-0.42-0.41+0.040.00%01:55
ZL.V17:H19.EOct 2017/Mar 2019 Spread-0.57-0.57-0.57-0.57-0.010.00%set 17:41
ZL.V17:K18.EOct 2017/May 2018 Spread-0.61-0.60-0.61-0.59-0.010.00%set 17:42
ZL.V17:K19.EOct 2017/May 2019 Spread-0.67-0.67-0.67-0.67-0.010.00%set 17:41
ZL.V17:N18.EOct 2017/Jul 2018 Spread-0.85-0.85-0.87-0.71-0.020.00%set 17:42
ZL.V17:N19.EOct 2017/Jul 2019 Spread-0.67-0.67-0.67-0.67-0.010.00%set 17:42
ZL.V17:N20.EOct 2017/Jul 2020 Spread-0.65-0.65-0.65-0.65-0.010.00%set 17:41
ZL.V17:Q18.EOct 2017/Aug 2018 Spread-0.64-0.64-0.64-0.64-0.020.00%set 17:42
ZL.V17:Q19.EOct 2017/Aug 2019 Spread-0.67-0.67-0.67-0.67-0.010.00%set 17:41
ZL.V17:U18.EOct 2017/Sep 2018 Spread-0.56-0.56-0.56-0.56-0.020.00%set 17:42
ZL.V17:U19.EOct 2017/Sep 2019 Spread-0.67-0.67-0.67-0.67-0.010.00%set 17:41
ZL.V17:V18.EOct 2017/Oct 2018 Spread-0.87-0.87-0.87-0.37-0.020.00%set 17:42
ZL.V17:V19.EOct 2017/Oct 2019 Spread-0.65-0.65-0.65-0.65-0.010.00%set 17:42
ZL.V17:V20.EOct 2017/Oct 2020 Spread-0.65-0.65-0.65-0.65-0.010.00%set 17:41
ZL.V17:Z17.EOct 2017/Dec 2017 Spread-0.19-0.19-0.20-0.20+0.010.00%13:57
ZL.V17:Z18.EOct 2017/Dec 2018 Spread-0.36-0.36-0.36-0.36-0.010.00%set 17:42
ZL.V17:Z19.EOct 2017/Dec 2019 Spread-0.65-0.65-0.65-0.65-0.010.00%set 17:42
ZL.V17:Z20.EOct 2017/Dec 2020 Spread-0.65-0.65-0.65-0.65-0.010.00%set 17:42
ZL.Z17:F18.EDec 2017/Jan 2018 Spread-0.10-0.09-0.10-0.09+0.010.00%14:17
ZL.Z17:F19.EDec 2017/Jan 2019 Spread-0.25-0.25-0.25-0.25+0.010.00%set 17:42
ZL.Z17:H18.EDec 2017/Mar 2018 Spread-0.23-0.20-0.23-0.22+0.020.00%14:14
ZL.Z17:H19.EDec 2017/Mar 2019 Spread-0.36-0.36-0.36-0.36+0.010.00%set 17:42
ZL.Z17:K18.EDec 2017/May 2018 Spread-0.36-0.33-0.36-0.35+0.030.00%10:08
ZL.Z17:K19.EDec 2017/May 2019 Spread-0.46-0.46-0.46-0.46+0.010.00%set 17:42
ZL.Z17:N18.EDec 2017/Jul 2018 Spread-0.50-0.45-0.50-0.49+0.010.00%14:19
ZL.Z17:N19.EDec 2017/Jul 2019 Spread-0.46-0.46-0.46-0.46+0.010.00%set 17:42
ZL.Z17:N20.EDec 2017/Jul 2020 Spread-0.44-0.44-0.44-0.44+0.010.00%set 17:42
ZL.Z17:Q18.EDec 2017/Aug 2018 Spread-0.47-0.47-0.47-0.430.000.00%set 17:42
ZL.Z17:Q19.EDec 2017/Aug 2019 Spread-0.46-0.46-0.46-0.46+0.010.00%set 17:42
ZL.Z17:U18.EDec 2017/Sep 2018 Spread-0.60-0.60-0.62-0.350.000.00%set 17:42
ZL.Z17:U19.EDec 2017/Sep 2019 Spread-0.46-0.46-0.46-0.46+0.010.00%set 17:42
ZL.Z17:V18.EDec 2017/Oct 2018 Spread-0.42-0.42-0.42-0.160.000.00%set 17:42
ZL.Z17:V19.EDec 2017/Oct 2019 Spread-0.44-0.44-0.44-0.44+0.010.00%set 17:42
ZL.Z17:V20.EDec 2017/Oct 2020 Spread-0.44-0.44-0.44-0.44+0.010.00%set 17:41
ZL.Z17:Z18.EDec 2017/Dec 2018 Spread-0.09-0.08-0.20-0.17-0.020.00%13:54
ZL.Z17:Z19.EDec 2017/Dec 2019 Spread-0.44-0.44-0.44-0.44+0.010.00%set 17:42
ZL.Z17:Z20.EDec 2017/Dec 2020 Spread-0.44-0.44-0.44-0.44+0.010.00%set 17:41
ZL.F18:F19.EJan 2018/Jan 2019 Spread-0.15-0.15-0.15-0.150.000.00%set 17:41
ZL.F18:H18.EJan 2018/Mar 2018 Spread-0.13-0.12-0.13-0.12+0.020.00%14:17
ZL.F18:H19.EJan 2018/Mar 2019 Spread-0.26-0.26-0.26-0.260.000.00%set 17:41
ZL.F18:K18.EJan 2018/May 2018 Spread-0.25-0.25-0.26-0.26+0.020.00%13:57
ZL.F18:K19.EJan 2018/May 2019 Spread-0.36-0.36-0.36-0.360.000.00%set 17:41
ZL.F18:N18.EJan 2018/Jul 2018 Spread-0.38-0.38-0.39-0.39+0.010.00%11:44
ZL.F18:N19.EJan 2018/Jul 2019 Spread-0.36-0.36-0.36-0.360.000.00%set 17:42
ZL.F18:N20.EJan 2018/Jul 2020 Spread-0.34-0.34-0.34-0.340.000.00%set 17:41
ZL.F18:Q18.EJan 2018/Aug 2018 Spread-0.33-0.33-0.33-0.33-0.010.00%set 17:42
ZL.F18:Q19.EJan 2018/Aug 2019 Spread-0.36-0.36-0.36-0.360.000.00%set 17:41
ZL.F18:U18.EJan 2018/Sep 2018 Spread-0.25-0.25-0.25-0.25-0.010.00%set 17:42
ZL.F18:U19.EJan 2018/Sep 2019 Spread-0.36-0.36-0.36-0.360.000.00%set 17:41
ZL.F18:V18.EJan 2018/Oct 2018 Spread-0.53-0.53-0.53-0.06-0.010.00%set 17:42
ZL.F18:V19.EJan 2018/Oct 2019 Spread-0.34-0.34-0.34-0.340.000.00%set 17:42
ZL.F18:V20.EJan 2018/Oct 2020 Spread-0.34-0.34-0.34-0.340.000.00%set 17:41
ZL.F18:Z18.EJan 2018/Dec 2018 Spread-0.05-0.05-0.05-0.050.000.00%set 17:42
ZL.F18:Z19.EJan 2018/Dec 2019 Spread-0.34-0.34-0.34-0.340.000.00%set 17:42
ZL.F18:Z20.EJan 2018/Dec 2020 Spread-0.34-0.34-0.34-0.340.000.00%set 17:41
ZL.H18:F19.EMar 2018/Jan 2019 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:42
ZL.H18:H19.EMar 2018/Mar 2019 Spread-0.12-0.12-0.12-0.12+0.010.00%set 17:42
ZL.H18:K18.EMar 2018/May 2018 Spread-0.14-0.13-0.14-0.13+0.010.00%13:00
ZL.H18:K19.EMar 2018/May 2019 Spread-0.22-0.22-0.22-0.22+0.010.00%set 17:42
ZL.H18:N18.EMar 2018/Jul 2018 Spread-0.26-0.26-0.26-0.260.000.00%10:11
ZL.H18:N19.EMar 2018/Jul 2019 Spread-0.22-0.22-0.22-0.22+0.010.00%set 17:42
ZL.H18:N20.EMar 2018/Jul 2020 Spread-0.20-0.20-0.20-0.20+0.010.00%set 17:42
ZL.H18:Q18.EMar 2018/Aug 2018 Spread-0.35-0.35-0.35-0.190.000.00%set 17:42
ZL.H18:Q19.EMar 2018/Aug 2019 Spread-0.22-0.22-0.22-0.22+0.010.00%set 17:42
ZL.H18:U18.EMar 2018/Sep 2018 Spread-0.19-0.19-0.20-0.110.000.00%set 17:42
ZL.H18:U19.EMar 2018/Sep 2019 Spread-0.22-0.22-0.22-0.22+0.010.00%set 17:42
ZL.H18:V18.EMar 2018/Oct 2018 Spread0.080.080.080.080.000.00%set 17:42
ZL.H18:V19.EMar 2018/Oct 2019 Spread-0.20-0.20-0.20-0.20+0.010.00%set 17:42
ZL.H18:V20.EMar 2018/Oct 2020 Spread-0.20-0.20-0.20-0.20+0.010.00%set 17:42
ZL.H18:Z18.EMar 2018/Dec 2018 Spread0.090.090.090.09+0.01+11.11%set 17:42
ZL.H18:Z19.EMar 2018/Dec 2019 Spread-0.20-0.20-0.20-0.20+0.010.00%set 17:42
ZL.H18:Z20.EMar 2018/Dec 2020 Spread-0.20-0.20-0.20-0.20+0.010.00%set 17:41
ZL.K18:F19.EMay 2018/Jan 2019 Spread0.130.130.130.130.000.00%set 17:41
ZL.K18:H19.EMay 2018/Mar 2019 Spread0.020.020.020.020.000.00%set 17:41
ZL.K18:K19.EMay 2018/May 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
ZL.K18:N18.EMay 2018/Jul 2018 Spread-0.12-0.12-0.14-0.14-0.020.00%14:19
ZL.K18:N19.EMay 2018/Jul 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:42
ZL.K18:N20.EMay 2018/Jul 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 17:41
ZL.K18:Q18.EMay 2018/Aug 2018 Spread-0.05-0.05-0.05-0.05-0.010.00%set 17:42
ZL.K18:Q19.EMay 2018/Aug 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
ZL.K18:U18.EMay 2018/Sep 2018 Spread-0.14-0.14-0.140.03-0.01-33.33%set 17:42
ZL.K18:U19.EMay 2018/Sep 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
ZL.K18:V18.EMay 2018/Oct 2018 Spread0.220.220.220.22-0.01-4.55%set 17:42
ZL.K18:V19.EMay 2018/Oct 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:42
ZL.K18:V20.EMay 2018/Oct 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 17:41
ZL.K18:Z18.EMay 2018/Dec 2018 Spread0.150.150.140.230.000.00%set 17:42
ZL.K18:Z19.EMay 2018/Dec 2019 Spread-0.06-0.06-0.06-0.060.000.00%set 17:42
ZL.K18:Z20.EMay 2018/Dec 2020 Spread-0.06-0.06-0.06-0.060.000.00%set 17:42
ZL.N18:F19.EJul 2018/Jan 2019 Spread0.250.250.250.25+0.01+4.00%set 17:42
ZL.N18:H19.EJul 2018/Mar 2019 Spread0.140.140.140.14+0.01+7.14%set 17:42
ZL.N18:K19.EJul 2018/May 2019 Spread0.040.040.040.04+0.01+25.00%set 17:42
ZL.N18:N19.EJul 2018/Jul 2019 Spread0.040.040.040.04+0.01+25.00%set 17:42
ZL.N18:N20.EJul 2018/Jul 2020 Spread0.060.060.060.06+0.01+16.67%set 17:41
ZL.N18:Q18.EJul 2018/Aug 2018 Spread0.060.070.040.06-0.01-14.29%11:26
ZL.N18:Q19.EJul 2018/Aug 2019 Spread0.040.040.040.04+0.01+25.00%set 17:41
ZL.N18:U18.EJul 2018/Sep 2018 Spread0.150.160.150.150.000.00%set 17:42
ZL.N18:U19.EJul 2018/Sep 2019 Spread0.040.040.040.04+0.01+25.00%set 17:41
ZL.N18:V18.EJul 2018/Oct 2018 Spread0.150.150.150.340.000.00%set 17:41
ZL.N18:V19.EJul 2018/Oct 2019 Spread0.060.060.060.06+0.01+16.67%set 17:42
ZL.N18:V20.EJul 2018/Oct 2020 Spread0.060.060.060.06+0.01+16.67%set 17:41
ZL.N18:Z18.EJul 2018/Dec 2018 Spread0.340.400.340.35+0.01+2.50%set 17:41
ZL.N18:Z19.EJul 2018/Dec 2019 Spread0.060.060.060.06+0.01+16.67%set 17:42
ZL.N18:Z20.EJul 2018/Dec 2020 Spread0.060.060.060.06+0.01+16.67%set 17:41
ZL.Q18:F19.EAug 2018/Jan 2019 Spread0.180.180.180.18+0.01+5.56%set 17:41
ZL.Q18:H19.EAug 2018/Mar 2019 Spread0.070.070.070.07+0.01+14.29%set 17:41
ZL.Q18:K19.EAug 2018/May 2019 Spread-0.03-0.03-0.03-0.03+0.010.00%set 17:42
ZL.Q18:N19.EAug 2018/Jul 2019 Spread-0.03-0.03-0.03-0.03+0.010.00%set 17:42
ZL.Q18:N20.EAug 2018/Jul 2020 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:41
ZL.Q18:Q19.EAug 2018/Aug 2019 Spread-0.03-0.03-0.03-0.03+0.010.00%set 17:41
ZL.Q18:U18.EAug 2018/Sep 2018 Spread0.070.070.050.06-0.02-20.00%11:26
ZL.Q18:U19.EAug 2018/Sep 2019 Spread-0.03-0.03-0.03-0.03+0.010.00%set 17:42
ZL.Q18:V18.EAug 2018/Oct 2018 Spread0.270.270.270.270.000.00%set 17:42
ZL.Q18:V19.EAug 2018/Oct 2019 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:42
ZL.Q18:V20.EAug 2018/Oct 2020 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:42
ZL.Q18:Z18.EAug 2018/Dec 2018 Spread0.160.160.160.28+0.01+3.57%set 17:42
ZL.Q18:Z19.EAug 2018/Dec 2019 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:42
ZL.Q18:Z20.EAug 2018/Dec 2020 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:42
ZL.U18:F19.ESep 2018/Jan 2019 Spread0.100.100.100.10+0.01+10.00%set 17:42
ZL.U18:H19.ESep 2018/Mar 2019 Spread-0.01-0.01-0.01-0.01+0.010.00%set 17:41
ZL.U18:K19.ESep 2018/May 2019 Spread-0.11-0.11-0.11-0.11+0.010.00%set 17:41
ZL.U18:N19.ESep 2018/Jul 2019 Spread-0.11-0.11-0.11-0.11+0.010.00%set 17:42
ZL.U18:N20.ESep 2018/Jul 2020 Spread-0.09-0.09-0.09-0.09+0.010.00%set 17:41
ZL.U18:Q19.ESep 2018/Aug 2019 Spread-0.11-0.11-0.11-0.11+0.010.00%set 17:41
ZL.U18:U19.ESep 2018/Sep 2019 Spread-0.11-0.11-0.11-0.11+0.010.00%set 17:41
ZL.U18:V18.ESep 2018/Oct 2018 Spread0.190.190.060.14-0.05-23.81%11:26
ZL.U18:V19.ESep 2018/Oct 2019 Spread-0.09-0.09-0.09-0.09+0.010.00%set 17:42
ZL.U18:V20.ESep 2018/Oct 2020 Spread-0.09-0.09-0.09-0.09+0.010.00%set 17:41
ZL.U18:Z18.ESep 2018/Dec 2018 Spread0.130.130.130.20+0.01+5.00%set 17:42
ZL.U18:Z19.ESep 2018/Dec 2019 Spread-0.09-0.09-0.09-0.09+0.010.00%set 17:42
ZL.U18:Z20.ESep 2018/Dec 2020 Spread-0.09-0.09-0.09-0.09+0.010.00%set 17:41
ZL.V18:F19.EOct 2018/Jan 2019 Spread-0.09-0.09-0.09-0.09+0.010.00%set 17:42
ZL.V18:H19.EOct 2018/Mar 2019 Spread-0.20-0.20-0.20-0.20+0.010.00%set 17:42
ZL.V18:K19.EOct 2018/May 2019 Spread-0.30-0.30-0.30-0.30+0.010.00%set 17:41
ZL.V18:N19.EOct 2018/Jul 2019 Spread-0.30-0.30-0.30-0.30+0.010.00%set 17:42
ZL.V18:N20.EOct 2018/Jul 2020 Spread-0.28-0.28-0.28-0.28+0.010.00%set 17:41
ZL.V18:Q19.EOct 2018/Aug 2019 Spread-0.30-0.30-0.30-0.30+0.010.00%set 17:41
ZL.V18:U19.EOct 2018/Sep 2019 Spread-0.30-0.30-0.30-0.30+0.010.00%set 17:42
ZL.V18:V19.EOct 2018/Oct 2019 Spread-0.28-0.28-0.28-0.28+0.010.00%set 17:42
ZL.V18:V20.EOct 2018/Oct 2020 Spread-0.28-0.28-0.28-0.28+0.010.00%set 17:41
ZL.V18:Z18.EOct 2018/Dec 2018 Spread0.020.190.020.02+0.01+50.00%11:26
ZL.V18:Z19.EOct 2018/Dec 2019 Spread-0.28-0.28-0.28-0.28+0.010.00%set 17:42
ZL.V18:Z20.EOct 2018/Dec 2020 Spread-0.28-0.28-0.28-0.28+0.010.00%set 17:41
ZL.Z18:F19.EDec 2018/Jan 2019 Spread-0.10-0.10-0.12-0.100.000.00%set 17:41
ZL.Z18:H19.EDec 2018/Mar 2019 Spread-0.21-0.21-0.21-0.210.000.00%set 17:42
ZL.Z18:K19.EDec 2018/May 2019 Spread-0.31-0.31-0.31-0.310.000.00%set 17:42
ZL.Z18:N19.EDec 2018/Jul 2019 Spread-0.31-0.31-0.31-0.310.000.00%set 17:42
ZL.Z18:N20.EDec 2018/Jul 2020 Spread-0.29-0.29-0.29-0.290.000.00%set 17:42
ZL.Z18:Q19.EDec 2018/Aug 2019 Spread-0.31-0.31-0.31-0.310.000.00%set 17:42
ZL.Z18:U19.EDec 2018/Sep 2019 Spread-0.31-0.31-0.31-0.310.000.00%set 17:42
ZL.Z18:V19.EDec 2018/Oct 2019 Spread-0.29-0.29-0.29-0.290.000.00%set 17:42
ZL.Z18:V20.EDec 2018/Oct 2020 Spread-0.29-0.29-0.29-0.290.000.00%set 17:41
ZL.Z18:Z19.EDec 2018/Dec 2019 Spread-0.29-0.29-0.29-0.290.000.00%set 17:42
ZL.Z18:Z20.EDec 2018/Dec 2020 Spread-0.29-0.29-0.29-0.290.000.00%set 17:41
ZL.F19:H19.EJan 2019/Mar 2019 Spread-0.11-0.11-0.11-0.110.000.00%set 17:41
ZL.F19:K19.EJan 2019/May 2019 Spread-0.21-0.21-0.21-0.210.000.00%set 17:41
ZL.F19:N19.EJan 2019/Jul 2019 Spread-0.21-0.21-0.21-0.210.000.00%set 17:42
ZL.F19:N20.EJan 2019/Jul 2020 Spread-0.19-0.19-0.19-0.190.000.00%set 17:41
ZL.F19:Q19.EJan 2019/Aug 2019 Spread-0.21-0.21-0.21-0.210.000.00%set 17:42
ZL.F19:U19.EJan 2019/Sep 2019 Spread-0.21-0.21-0.21-0.210.000.00%set 17:41
ZL.F19:V19.EJan 2019/Oct 2019 Spread-0.19-0.19-0.19-0.190.000.00%set 17:41
ZL.F19:V20.EJan 2019/Oct 2020 Spread-0.19-0.19-0.19-0.190.000.00%set 17:41
ZL.F19:Z19.EJan 2019/Dec 2019 Spread-0.19-0.19-0.19-0.190.000.00%set 17:41
ZL.F19:Z20.EJan 2019/Dec 2020 Spread-0.19-0.19-0.19-0.190.000.00%set 17:41
ZL.H19:K19.EMar 2019/May 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:41
ZL.H19:N19.EMar 2019/Jul 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:41
ZL.H19:N20.EMar 2019/Jul 2020 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
ZL.H19:Q19.EMar 2019/Aug 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:41
ZL.H19:U19.EMar 2019/Sep 2019 Spread-0.1-0.1-0.1-0.10.00.00%set 17:42
ZL.H19:V19.EMar 2019/Oct 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
ZL.H19:V20.EMar 2019/Oct 2020 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
ZL.H19:Z19.EMar 2019/Dec 2019 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
ZL.H19:Z20.EMar 2019/Dec 2020 Spread-0.08-0.08-0.08-0.080.000.00%set 17:41
ZL.K19:N20.EMay 2019/Jul 2020 Spread0.020.020.020.020.000.00%set 17:41
ZL.K19:V19.EMay 2019/Oct 2019 Spread0.020.020.020.020.000.00%set 17:41
ZL.K19:V20.EMay 2019/Oct 2020 Spread0.020.020.020.020.000.00%set 17:41
ZL.K19:Z19.EMay 2019/Dec 2019 Spread0.020.020.020.020.000.00%set 17:41
ZL.K19:Z20.EMay 2019/Dec 2020 Spread0.020.020.020.020.000.00%set 17:41
ZL.N19:N20.EJul 2019/Jul 2020 Spread0.020.020.020.020.000.00%set 17:42
ZL.N19:V19.EJul 2019/Oct 2019 Spread0.020.020.020.020.000.00%set 17:42
ZL.N19:V20.EJul 2019/Oct 2020 Spread0.020.020.020.020.000.00%set 17:42
ZL.N19:Z19.EJul 2019/Dec 2019 Spread0.020.020.020.020.000.00%set 17:42
ZL.N19:Z20.EJul 2019/Dec 2020 Spread0.020.020.020.020.000.00%set 17:41
ZL.Q19:N20.EAug 2019/Jul 2020 Spread0.020.020.020.020.000.00%set 17:41
ZL.Q19:V19.EAug 2019/Oct 2019 Spread0.020.020.020.020.000.00%set 17:41
ZL.Q19:V20.EAug 2019/Oct 2020 Spread0.020.020.020.020.000.00%set 17:41
ZL.Q19:Z19.EAug 2019/Dec 2019 Spread0.020.020.020.020.000.00%set 17:41
ZL.Q19:Z20.EAug 2019/Dec 2020 Spread0.020.020.020.020.000.00%set 17:41
ZL.U19:N20.ESep 2019/Jul 2020 Spread0.020.020.020.020.000.00%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 Spread0.020.020.020.020.000.00%set 17:41
ZL.U19:Z19.ESep 2019/Dec 2019 Spread0.020.020.020.020.000.00%set 17:41
ZL.U19:Z20.ESep 2019/Dec 2020 Spread0.020.020.020.020.000.00%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.