S&P 500
1997.54
+15.24 +0.77%
Dow Indu
17196.67
+222.36 +1.31%
Nasdaq
4571.17
+21.94 +0.48%
Crude Oil
81.58
-0.62 -0.76%
Gold
1199.74
-14.21 -1.17%
Euro
1.262415
+0.000235 +0.02%
US Dollar
86.147
+0.156 +0.20%
Strong

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)1042.501053.751025.251028.00-15.00-1.44%13:54
ZS.F15.EJan 2015 (E)1048.501059.251030.751033.75-15.25-1.45%13:55
ZS.H15.EMar 2015 (E)1056.001066.251037.001039.25-16.75-1.58%13:54
ZS.K15.EMay 2015 (E)1062.751072.501043.251045.25-17.50-1.65%13:54
ZS.N15.EJul 2015 (E)1069.001078.501049.001051.25-18.00-1.68%13:54
ZS.Q15.EAug 2015 (E)1068.751068.751049.501052.50-15.25-1.43%13:49
ZS.U15.ESep 2015 (E)1040.001040.001026.001029.00-11.75-1.13%13:01
ZS.X15.ENov 2015 (E)1020.001030.001005.251012.75-8.00-0.78%13:55
ZS.F16.EJan 2016 (E)1024.751030.001011.751018.50-7.00-0.68%13:51
ZS.H16.EMar 2016 (E)1035.001035.001017.001018.00-12.25-1.19%10:05
ZS.K16.EMay 2016 (E)967.25970.00964.751033.25+29.50+2.86%set 14:30
ZS.N16.EJul 2016 (E)975.00980.00972.001039.00+29.25+2.82%set 14:30
ZS.Q16.EAug 2016 (E)1032.501032.501032.501036.75+28.25+2.72%set 14:30
ZS.U16.ESep 2016 (E)1020.001009.751006.75+18.00+1.78%set 14:30
ZS.X16.ENov 2016 (E)998.001000.75982.00987.00-11.00-1.10%13:52
ZS.N17.EJul 2017 (E)1015.751021.001015.751017.50+13.50+1.32%set 14:30
ZS.X17.ENov 2017 (E)956.0956.5956.0992.5+12.5+1.25%set 14:30
ZS.X14:N16.ENov 2014/Jul 2016 Spread4.004.004.004.00+5.75+143.75%set 15:28
ZS.X14:N17.ENov 2014/Jul 2017 Spread25.525.525.525.5+21.5+84.31%set 15:28
ZS.X14:N15.ENov 2014/Jul 2015 Spread-25.75-23.00-26.75-23.50+2.750.00%13:54
ZS.X14:K16.ENov 2014/May 2016 Spread9.759.759.759.75+5.50+56.41%set 15:28
ZS.X14:K15.ENov 2014/May 2015 Spread-20.00-17.25-20.25-17.50+2.250.00%13:53
ZS.X14:H16.ENov 2014/Mar 2016 Spread12.7512.7512.7512.75+5.00+39.22%set 15:28
ZS.X14:H15.ENov 2014/Mar 2015 Spread-13.25-10.75-13.50-11.50+1.500.00%13:54
ZS.X14:F16.ENov 2014/Jan 2016 Spread17.517.517.517.5+5.0+28.57%set 15:28
ZS.X14:F15.ENov 2014/Jan 2015 Spread-6.00-4.25-6.50-5.75+0.250.00%13:54
ZS.X14:Q15.ENov 2014/Aug 2015 Spread-27.75-24.75-27.75-24.75-1.250.00%set 15:28
ZS.X14:U15.ENov 2014/Sep 2015 Spread-20.50-20.252.25+1.50+75.00%set 15:28
ZS.X14:U16.ENov 2014/Sep 2016 Spread36.2536.2536.2536.25+17.00+46.90%set 15:28
ZS.X14:X15.ENov 2014/Nov 2015 Spread23.0025.5014.0014.75-7.50-34.09%13:52
ZS.X14:X16.ENov 2014/Nov 2016 Spread-3.00-3.00-3.2545.00+19.75+43.89%set 15:28
ZS.X14:X17.ENov 2014/Nov 2017 Spread50.550.550.550.5+22.5+44.55%set 15:28
ZS.X14:Q16.ENov 2014/Aug 2016 Spread6.256.256.256.25+6.75+108.00%set 15:28
ZS.F15:N16.EJan 2015/Jul 2016 Spread1230.001235.0010.00+4.75+47.50%set 15:28
ZS.F15:N15.EJan 2015/Jul 2015 Spread-19.50-17.50-20.75-17.75+2.500.00%13:54
ZS.F15:K16.EJan 2015/May 2016 Spread15.7515.7515.7515.75+4.50+28.57%set 15:28
ZS.F15:K15.EJan 2015/May 2015 Spread-13.50-12.00-14.25-12.00+1.750.00%13:54
ZS.F15:H16.EJan 2015/Mar 2016 Spread18.7518.7518.7518.75+4.00+21.33%set 15:28
ZS.F15:H15.EJan 2015/Mar 2015 Spread-7.25-5.75-7.25-6.00+1.000.00%13:54
ZS.F15:N17.EJan 2015/Jul 2017 Spread31.531.531.531.5+20.5+65.08%set 15:28
ZS.F15:Q15.EJan 2015/Aug 2015 Spread-18.00-17.00-18.75-18.750.000.00%09:39
ZS.F15:Q16.EJan 2015/Aug 2016 Spread12.2512.2512.2512.25+5.75+46.94%set 15:28
ZS.F15:U15.EJan 2015/Sep 2015 Spread8.509.508.25+1.25+15.15%set 15:28
ZS.F15:U16.EJan 2015/Sep 2016 Spread42.2542.2542.2542.25+16.00+37.87%set 15:28
ZS.F15:X15.EJan 2015/Nov 2015 Spread30.5031.5019.5020.50-7.75-26.72%13:54
ZS.F15:X16.EJan 2015/Nov 2016 Spread51.0051.0051.0051.00+18.75+36.76%set 15:28
ZS.F15:X17.EJan 2015/Nov 2017 Spread56.556.556.556.5+21.5+38.05%set 15:28
ZS.F15:F16.EJan 2015/Jan 2016 Spread23.523.523.523.5+4.0+17.02%set 15:28
ZS.H15:X16.EMar 2015/Nov 2016 Spread58.0058.0058.0058.00+19.75+34.05%set 15:28
ZS.H15:F16.EMar 2015/Jan 2016 Spread28.2530.2528.2530.50+5.00+16.39%set 15:28
ZS.H15:H16.EMar 2015/Mar 2016 Spread25.7525.7525.7525.75+5.00+19.42%set 15:28
ZS.H15:K15.EMar 2015/May 2015 Spread-6.75-5.75-7.00-6.25+0.500.00%13:54
ZS.H15:K16.EMar 2015/May 2016 Spread22.7522.7522.7522.75+5.50+24.18%set 15:28
ZS.H15:N15.EMar 2015/Jul 2015 Spread-12.50-11.50-13.75-11.75+1.500.00%13:53
ZS.H15:N16.EMar 2015/Jul 2016 Spread17.0017.0017.0017.00+5.75+33.82%set 15:28
ZS.H15:U16.EMar 2015/Sep 2016 Spread49.2549.2549.2549.25+17.00+34.52%set 15:28
ZS.H15:X15.EMar 2015/Nov 2015 Spread37.5037.5025.5025.50-9.75-27.46%13:51
ZS.H15:U15.EMar 2015/Sep 2015 Spread15.7516.5015.25+1.25+8.20%set 15:28
ZS.H15:Q16.EMar 2015/Aug 2016 Spread19.2519.2519.2519.25+6.75+35.06%set 15:28
ZS.H15:N17.EMar 2015/Jul 2017 Spread38.538.538.538.5+21.5+55.84%set 15:28
ZS.H15:Q15.EMar 2015/Aug 2015 Spread-10.75-10.50-12.75-11.750.000.00%set 13:41
ZS.H15:X17.EMar 2015/Nov 2017 Spread63.563.563.563.5+22.5+35.43%set 15:28
ZS.K15:F16.EMay 2015/Jan 2016 Spread37.2537.2537.2537.25+5.00+13.42%set 15:28
ZS.K15:N17.EMay 2015/Jul 2017 Spread45.2545.2545.2545.25+21.50+47.51%set 15:28
ZS.K15:H16.EMay 2015/Mar 2016 Spread32.532.532.532.5+5.0+15.38%set 15:28
ZS.K15:N15.EMay 2015/Jul 2015 Spread-6.50-5.25-6.75-5.75+0.750.00%13:54
ZS.K15:N16.EMay 2015/Jul 2016 Spread23.7523.7523.7523.75+5.75+24.21%set 15:28
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-4.50-4.50-5.75-5.75-0.750.00%set 13:49
ZS.K15:Q16.EMay 2015/Aug 2016 Spread26.0026.0026.0026.00+6.75+25.96%set 15:28
ZS.K15:U15.EMay 2015/Sep 2015 Spread22.2522.2516.2516.25-5.75-26.44%set 13:50
ZS.K15:U16.EMay 2015/Sep 2016 Spread56565656+17+30.36%set 15:28
ZS.K15:X15.EMay 2015/Nov 2015 Spread42.542.531.531.5-10.5-24.71%13:52
ZS.K15:X16.EMay 2015/Nov 2016 Spread64.7564.7564.7564.75+19.75+30.50%set 15:28
ZS.K15:X17.EMay 2015/Nov 2017 Spread70.2570.2570.2570.25+22.50+32.03%set 15:28
ZS.K15:K16.EMay 2015/May 2016 Spread29.529.529.529.5+5.5+18.64%set 15:28
ZS.N15:X16.EJul 2015/Nov 2016 Spread71.2571.2571.2571.25+20.75+29.12%set 15:28
ZS.N15:X17.EJul 2015/Nov 2017 Spread76.7576.7576.7576.75+23.50+30.62%set 15:28
ZS.N15:H16.EJul 2015/Mar 2016 Spread39393939+6+15.38%set 15:28
ZS.N15:X15.EJul 2015/Nov 2015 Spread48.0050.0036.7539.00-9.50-19.49%13:55
ZS.N15:U16.EJul 2015/Sep 2016 Spread62.562.562.562.5+18.0+28.80%set 15:28
ZS.N15:Q15.EJul 2015/Aug 2015 Spread1.52.0-0.5-0.5-2.0-111.11%13:52
ZS.N15:Q16.EJul 2015/Aug 2016 Spread32.5032.5032.5032.50+7.75+23.85%set 15:28
ZS.N15:F16.EJul 2015/Jan 2016 Spread20.5020.0043.75+6.00+13.71%set 15:28
ZS.N15:K16.EJul 2015/May 2016 Spread36.036.036.036.0+6.5+18.06%set 15:28
ZS.N15:N16.EJul 2015/Jul 2016 Spread29.2529.2529.2530.25+6.75+22.31%set 15:28
ZS.N15:N17.EJul 2015/Jul 2017 Spread51.7551.7551.7551.75+22.50+43.48%set 15:28
ZS.N15:U15.EJul 2015/Sep 2015 Spread28.7528.7523.0023.00-5.50-21.78%set 13:37
ZS.Q15:N17.EAug 2015/Jul 2017 Spread50.2550.2550.2550.25+22.75+45.27%set 15:28
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread31313131+8+25.81%set 15:28
ZS.Q15:U15.EAug 2015/Sep 2015 Spread24.7527.2521.5021.75-5.25-19.63%13:53
ZS.Q15:U16.EAug 2015/Sep 2016 Spread61.0061.0061.0061.00+18.25+29.92%set 15:28
ZS.Q15:X15.EAug 2015/Nov 2015 Spread47.547.540.040.0-7.0-16.20%13:49
ZS.Q15:X16.EAug 2015/Nov 2016 Spread69.7569.7569.7569.75+21.00+30.11%set 15:28
ZS.Q15:N16.EAug 2015/Jul 2016 Spread28.7528.7528.7528.75+7.00+24.35%set 15:28
ZS.Q15:K16.EAug 2015/May 2016 Spread34.5034.5034.5034.50+6.75+19.57%set 15:28
ZS.Q15:H16.EAug 2015/Mar 2016 Spread37.5037.5037.5037.50+6.25+16.67%set 15:28
ZS.Q15:X17.EAug 2015/Nov 2017 Spread75.2575.2575.2575.25+23.75+31.56%set 15:28
ZS.Q15:F16.EAug 2015/Jan 2016 Spread42.2542.2542.2542.25+6.25+14.79%set 15:28
ZS.U15:X15.ESep 2015/Nov 2015 Spread20.2520.5016.5016.75-3.25-16.05%13:54
ZS.U15:F16.ESep 2015/Jan 2016 Spread15.2515.2515.2515.25+3.50+22.95%set 15:28
ZS.U15:H16.ESep 2015/Mar 2016 Spread2.52.510.5+3.5+33.33%set 15:28
ZS.U15:K16.ESep 2015/May 2016 Spread7.57.57.57.5+4.0+53.33%set 15:28
ZS.U15:N16.ESep 2015/Jul 2016 Spread1.751.751.751.75+4.25+242.86%set 15:28
ZS.U15:N17.ESep 2015/Jul 2017 Spread23.2523.2523.2523.25+20.00+86.02%set 15:28
ZS.U15:X16.ESep 2015/Nov 2016 Spread42.7542.7542.7542.75+18.25+70.87%set 15:28
ZS.U15:Q16.ESep 2015/Aug 2016 Spread4.004.004.004.00+5.25+131.25%set 15:28
ZS.U15:X17.ESep 2015/Nov 2017 Spread48.2548.2548.2548.25+21.00+43.52%set 15:28
ZS.U15:U16.ESep 2015/Sep 2016 Spread34.034.034.034.0+15.5+45.59%set 15:28
ZS.X15:F16.ENov 2015/Jan 2016 Spread-4.25-4.25-4.75-4.750.000.00%13:54
ZS.X15:H16.ENov 2015/Mar 2016 Spread-8.75-8.50-9.75-9.00+0.500.00%10:05
ZS.X15:K16.ENov 2015/May 2016 Spread-11.50-11.50-13.50-11.75+0.750.00%13:51
ZS.X15:N16.ENov 2015/Jul 2016 Spread-18.25-17.00-18.50-17.00+1.250.00%13:42
ZS.X15:N17.ENov 2015/Jul 2017 Spread3.253.253.253.25+16.75+515.38%set 15:28
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-16-16-16-16+20.00%set 15:28
ZS.X15:X16.ENov 2015/Nov 2016 Spread24.0028.7521.5027.25+4.50+19.78%13:52
ZS.X15:U16.ENov 2015/Sep 2016 Spread14.0014.0014.0014.00+12.25+87.50%set 15:28
ZS.X15:X17.ENov 2015/Nov 2017 Spread7.507.507.5028.25+17.75+62.83%set 15:28
ZS.F16:X16.EJan 2016/Nov 2016 Spread27.5027.5027.5027.50+14.75+53.64%set 15:28
ZS.F16:X17.EJan 2016/Nov 2017 Spread33.033.033.033.0+17.5+53.03%set 15:28
ZS.F16:U16.EJan 2016/Sep 2016 Spread18.7518.7518.7518.75+12.00+64.00%set 15:28
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-11.25-11.25-11.25-11.25+1.750.00%set 15:28
ZS.F16:N17.EJan 2016/Jul 2017 Spread8.08.08.08.0+16.5+206.25%set 15:28
ZS.F16:N16.EJan 2016/Jul 2016 Spread-13.50-13.50-13.50-13.50+0.750.00%set 15:28
ZS.F16:K16.EJan 2016/May 2016 Spread-7.75-7.75-7.75-7.75+0.500.00%set 15:28
ZS.F16:H16.EJan 2016/Mar 2016 Spread-5.25-4.75-5.25-4.750.000.00%set 15:28
ZS.H16:U16.EMar 2016/Sep 2016 Spread23.523.523.523.5+12.0+51.06%set 15:28
ZS.H16:X16.EMar 2016/Nov 2016 Spread32.2532.2532.2532.25+14.75+45.74%set 15:28
ZS.H16:X17.EMar 2016/Nov 2017 Spread37.7537.7537.7537.75+17.50+46.36%set 15:28
ZS.H16:N17.EMar 2016/Jul 2017 Spread12.7512.7512.7512.75+16.50+129.41%set 15:28
ZS.H16:N16.EMar 2016/Jul 2016 Spread-8.75-8.75-8.75-8.75+0.750.00%set 15:28
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-6.50-6.50-6.50-6.50+1.750.00%set 15:28
ZS.H16:K16.EMar 2016/May 2016 Spread-4.0-4.0-4.0-3.0+0.50.00%set 15:28
ZS.K16:U16.EMay 2016/Sep 2016 Spread26.526.526.526.5+11.5+43.40%set 15:28
ZS.K16:N16.EMay 2016/Jul 2016 Spread-5.75-5.50-5.75-5.50+0.250.00%13:51
ZS.K16:N17.EMay 2016/Jul 2017 Spread15.7515.7515.7515.75+16.00+101.59%set 15:28
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-3.50-3.50-3.50-3.50+1.250.00%set 15:28
ZS.K16:X16.EMay 2016/Nov 2016 Spread35.2535.2535.2535.25+14.25+40.43%set 15:28
ZS.K16:X17.EMay 2016/Nov 2017 Spread40.7540.7540.7540.75+17.00+41.72%set 15:28
ZS.N16:X16.EJul 2016/Nov 2016 Spread40.0043.2540.0043.25+2.25+5.77%13:50
ZS.N16:X17.EJul 2016/Nov 2017 Spread46.5046.5046.5046.50+16.75+36.02%set 15:28
ZS.N16:U16.EJul 2016/Sep 2016 Spread32.2532.2532.2532.25+11.25+34.88%set 15:28
ZS.N16:N17.EJul 2016/Jul 2017 Spread21.5021.5021.5021.50+15.75+73.26%set 15:28
ZS.N16:Q16.EJul 2016/Aug 2016 Spread3.003.253.003.25+1.00+36.36%set 13:42
ZS.Q16:U16.EAug 2016/Sep 2016 Spread30.030.530.030.5+0.5+1.69%set 13:42
ZS.Q16:N17.EAug 2016/Jul 2017 Spread19.2519.2519.2519.25+14.75+76.62%set 15:28
ZS.Q16:X17.EAug 2016/Nov 2017 Spread44.2544.2544.2544.25+15.75+35.59%set 15:28
ZS.Q16:X16.EAug 2016/Nov 2016 Spread38.7538.7538.7538.75+13.00+33.55%set 15:28
ZS.U16:X17.ESep 2016/Nov 2017 Spread14.2514.2514.2514.25+5.50+38.60%set 15:28
ZS.U16:X16.ESep 2016/Nov 2016 Spread8.758.758.758.75+2.75+25.58%set 15:28
ZS.U16:N17.ESep 2016/Jul 2017 Spread-10.75-10.75-10.75-10.75+4.500.00%set 15:28
ZS.X16:N17.ENov 2016/Jul 2017 Spread-24.25-21.50-24.25-19.50+1.750.00%set 15:28
ZS.X16:X17.ENov 2016/Nov 2017 Spread3.253.255.50+2.75+55.00%set 15:28
ZS.N17:X17.EJul 2017/Nov 2017 Spread161625+1+4.00%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.