S&P 500
1880.05
-35.40 -1.85%
Dow Indu
16204.97
-211.61 -1.29%
Nasdaq
4359.60
-149.96 -3.33%
Crude Oil
31.00
-0.72 -2.27%
Gold
1159.115
+3.160 +0.27%
Euro
1.114690
-0.004770 -0.43%
US Dollar
96.985
+0.428 +0.55%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H16.EMar 2016 (E)875.75879.00867.25868.50-6.00-0.68%14:19
ZS.K16.EMay 2016 (E)878.75882.50871.00872.25-5.25-0.60%14:18
ZS.N16.EJul 2016 (E)885.25889.25877.75877.75-6.00-0.68%set 14:14
ZS.Q16.EAug 2016 (E)888.50891.25880.75880.00-6.00-0.68%set 14:08
ZS.U16.ESep 2016 (E)890.50890.75880.25880.25-5.50-0.62%set 14:13
ZS.X16.ENov 2016 (E)890.00893.75883.00883.25-5.00-0.56%set 14:14
ZS.F17.EJan 2017 (E)896.25897.50887.75888.00-4.50-0.50%set 14:13
ZS.H17.EMar 2017 (E)898.00899.25889.50889.75-4.25-0.48%set 14:13
ZS.K17.EMay 2017 (E)901.25901.25892.75893.00-4.00-0.45%set 14:13
ZS.N17.EJul 2017 (E)903.25903.25903.25898.50-4.00-0.44%set 14:16
ZS.Q17.EAug 2017 (E)932.0932.0932.0896.5-4.0-0.44%set 14:16
ZS.U17.ESep 2017 (E)869.00869.00869.00890.75-2.75-0.31%set 14:16
ZS.X17.ENov 2017 (E)892.25892.50884.00885.00-3.50-0.39%set 14:16
ZS.F18.EJan 2018 (E)889.5889.5889.5889.5-3.5-0.39%set 14:16
ZS.H18.EMar 2018 (E)895.00895.00895.00895.00-3.25-0.36%set 14:16
ZS.K18.EMay 2018 (E)895.00895.00895.00895.00-3.25-0.36%set 14:16
ZS.N18.EJul 2018 (E)901.00901.00901.00901.00-3.25-0.36%set 14:16
ZS.Q18.EAug 2018 (E)901.00901.00901.00901.00-3.25-0.36%set 14:16
ZS.U18.ESep 2018 (E)901.00901.00901.00901.00-3.25-0.36%set 14:16
ZS.X18.ENov 2018 (E)924.50924.50924.50885.75-2.50-0.28%set 14:16
ZS.N19.EJul 2019 (E)895.5895.5895.5895.5-2.5-0.28%set 14:16
ZS.X19.ENov 2019 (E)891.25891.25891.25891.25-2.50-0.28%set 14:16
ZS.H16:F17.EMar 2016/Jan 2017 Spread-18.00-17.75-18.00-20.50-2.500.00%set 15:28
ZS.H16:F18.EMar 2016/Jan 2018 Spread-22.0-22.0-22.0-22.0-3.50.00%set 15:28
ZS.H16:H17.EMar 2016/Mar 2017 Spread-21.25-21.25-21.50-22.25-2.750.00%set 11:37
ZS.H16:H18.EMar 2016/Mar 2018 Spread-27.50-27.50-27.50-27.50-3.750.00%set 15:28
ZS.H16:K16.EMar 2016/May 2016 Spread-3.25-3.00-4.25-3.75-0.750.00%set 14:18
ZS.H16:K17.EMar 2016/May 2017 Spread-25.5-25.5-25.5-25.5-3.00.00%set 15:28
ZS.H16:K18.EMar 2016/May 2018 Spread-27.50-27.50-27.50-27.50-3.750.00%set 15:28
ZS.H16:N16.EMar 2016/Jul 2016 Spread-9.25-9.25-10.75-10.25-1.000.00%set 14:14
ZS.H16:N17.EMar 2016/Jul 2017 Spread-31-31-31-31-30.00%set 15:28
ZS.H16:N18.EMar 2016/Jul 2018 Spread-33.50-33.50-33.50-33.50-3.750.00%set 15:28
ZS.H16:N19.EMar 2016/Jul 2019 Spread-28.0-28.0-28.0-28.0-4.50.00%set 15:28
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-11.5-11.5-12.5-12.5-1.00.00%set 11:15
ZS.H16:Q17.EMar 2016/Aug 2017 Spread-29-29-29-29-30.00%set 15:28
ZS.H16:Q18.EMar 2016/Aug 2018 Spread-33.50-33.50-33.50-33.50-3.750.00%set 15:28
ZS.H16:U16.EMar 2016/Sep 2016 Spread-12.00-12.00-12.75-12.75-1.500.00%set 12:35
ZS.H16:U17.EMar 2016/Sep 2017 Spread-23.25-23.25-23.25-23.25-4.250.00%set 15:28
ZS.H16:U18.EMar 2016/Sep 2018 Spread-33.50-33.50-33.50-33.50-3.750.00%set 15:28
ZS.H16:X16.EMar 2016/Nov 2016 Spread-13.75-13.75-16.25-15.75-2.000.00%set 14:14
ZS.H16:X17.EMar 2016/Nov 2017 Spread-17.5-17.5-17.5-17.5-3.50.00%set 15:28
ZS.H16:X18.EMar 2016/Nov 2018 Spread-18.25-18.25-18.25-18.25-4.500.00%set 15:28
ZS.H16:X19.EMar 2016/Nov 2019 Spread-23.75-23.75-23.75-23.75-4.500.00%set 15:28
ZS.K16:F17.EMay 2016/Jan 2017 Spread-15.50-15.50-16.25-16.75-1.750.00%set 08:29
ZS.K16:F18.EMay 2016/Jan 2018 Spread-18.25-18.25-18.25-18.25-2.750.00%set 15:28
ZS.K16:H17.EMay 2016/Mar 2017 Spread-18.5-18.5-18.5-18.5-2.00.00%set 15:28
ZS.K16:H18.EMay 2016/Mar 2018 Spread-23.75-23.75-23.75-23.75-3.000.00%set 15:28
ZS.K16:K17.EMay 2016/May 2017 Spread-21.75-21.75-21.75-21.75-2.250.00%set 15:28
ZS.K16:K18.EMay 2016/May 2018 Spread-23.75-23.75-23.75-23.75-3.000.00%set 15:28
ZS.K16:N16.EMay 2016/Jul 2016 Spread-6.50-6.50-6.75-6.50-0.250.00%set 14:14
ZS.K16:N17.EMay 2016/Jul 2017 Spread-27.25-27.25-27.25-27.25-2.250.00%set 15:28
ZS.K16:N18.EMay 2016/Jul 2018 Spread-29.75-29.75-29.75-29.75-3.000.00%set 15:28
ZS.K16:N19.EMay 2016/Jul 2019 Spread-24.25-24.25-24.25-24.25-3.750.00%set 15:28
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-8.50-8.50-9.00-8.75-0.250.00%set 14:08
ZS.K16:Q17.EMay 2016/Aug 2017 Spread-25.25-25.25-25.25-25.25-2.250.00%set 15:28
ZS.K16:Q18.EMay 2016/Aug 2018 Spread-29.75-29.75-29.75-29.75-3.000.00%set 15:28
ZS.K16:U16.EMay 2016/Sep 2016 Spread-9.00-8.50-9.00-9.00-0.750.00%set 14:07
ZS.K16:U17.EMay 2016/Sep 2017 Spread-19.5-19.5-19.5-19.5-3.50.00%set 15:28
ZS.K16:U18.EMay 2016/Sep 2018 Spread-29.75-29.75-29.75-29.75-3.000.00%set 15:28
ZS.K16:X16.EMay 2016/Nov 2016 Spread-10.50-10.50-12.25-12.00-1.250.00%set 14:14
ZS.K16:X17.EMay 2016/Nov 2017 Spread-13.75-13.75-13.75-13.75-2.750.00%set 15:28
ZS.K16:X18.EMay 2016/Nov 2018 Spread-14.50-14.50-14.50-14.50-3.750.00%set 15:28
ZS.K16:X19.EMay 2016/Nov 2019 Spread-20.00-20.00-20.00-20.00-3.750.00%set 15:28
ZS.N16:F17.EJul 2016/Jan 2017 Spread-4.75-4.75-4.75-10.25-1.500.00%set 15:28
ZS.N16:F18.EJul 2016/Jan 2018 Spread-11.75-11.75-11.75-11.75-2.500.00%set 15:28
ZS.N16:H17.EJul 2016/Mar 2017 Spread-6.75-6.50-7.25-12.00-1.750.00%set 15:28
ZS.N16:H18.EJul 2016/Mar 2018 Spread-17.25-17.25-17.25-17.25-2.750.00%set 15:28
ZS.N16:K17.EJul 2016/May 2017 Spread-15.25-15.25-15.25-15.25-2.000.00%set 15:28
ZS.N16:K18.EJul 2016/May 2018 Spread-17.25-17.25-17.25-17.25-2.750.00%set 15:28
ZS.N16:N17.EJul 2016/Jul 2017 Spread-20.75-20.75-20.75-20.75-2.000.00%set 15:28
ZS.N16:N18.EJul 2016/Jul 2018 Spread-23.25-23.25-23.25-23.25-2.750.00%set 15:28
ZS.N16:N19.EJul 2016/Jul 2019 Spread-17.75-17.75-17.75-17.75-3.500.00%set 15:28
ZS.N16:Q16.EJul 2016/Aug 2016 Spread-2.25-2.00-2.25-2.250.000.00%set 14:14
ZS.N16:Q17.EJul 2016/Aug 2017 Spread-18.75-18.75-18.75-18.75-2.000.00%set 15:28
ZS.N16:Q18.EJul 2016/Aug 2018 Spread-23.25-23.25-23.25-23.25-2.750.00%set 15:28
ZS.N16:U16.EJul 2016/Sep 2016 Spread-2.25-2.00-2.25-2.50-0.500.00%set 11:21
ZS.N16:U17.EJul 2016/Sep 2017 Spread-13.00-13.00-13.00-13.00-3.250.00%set 15:28
ZS.N16:U18.EJul 2016/Sep 2018 Spread-23.25-23.25-23.25-23.25-2.750.00%set 15:28
ZS.N16:X16.EJul 2016/Nov 2016 Spread-4.50-4.25-5.50-5.50-1.000.00%set 14:14
ZS.N16:X17.EJul 2016/Nov 2017 Spread-2.75-2.75-2.75-7.25-2.500.00%set 15:28
ZS.N16:X18.EJul 2016/Nov 2018 Spread-8.0-8.0-8.0-8.0-3.50.00%set 15:28
ZS.N16:X19.EJul 2016/Nov 2019 Spread-13.5-13.5-13.5-13.5-3.50.00%set 15:28
ZS.Q16:F17.EAug 2016/Jan 2017 Spread-8.0-8.0-8.0-8.0-1.50.00%set 15:28
ZS.Q16:F18.EAug 2016/Jan 2018 Spread-9.5-9.5-9.5-9.5-2.50.00%set 15:28
ZS.Q16:H17.EAug 2016/Mar 2017 Spread-9.75-9.75-9.75-9.75-1.750.00%set 15:28
ZS.Q16:H18.EAug 2016/Mar 2018 Spread-15.00-15.00-15.00-15.00-2.750.00%set 15:28
ZS.Q16:K17.EAug 2016/May 2017 Spread-13-13-13-13-20.00%set 15:28
ZS.Q16:K18.EAug 2016/May 2018 Spread-15.00-15.00-15.00-15.00-2.750.00%set 15:28
ZS.Q16:N17.EAug 2016/Jul 2017 Spread-18.5-18.5-18.5-18.5-2.00.00%set 15:28
ZS.Q16:N18.EAug 2016/Jul 2018 Spread-21.00-21.00-21.00-21.00-2.750.00%set 15:28
ZS.Q16:N19.EAug 2016/Jul 2019 Spread-15.5-15.5-15.5-15.5-3.50.00%set 15:28
ZS.Q16:Q17.EAug 2016/Aug 2017 Spread-16.5-16.5-16.5-16.5-2.00.00%set 15:28
ZS.Q16:Q18.EAug 2016/Aug 2018 Spread-21.00-21.00-21.00-21.00-2.750.00%set 15:28
ZS.Q16:U16.EAug 2016/Sep 2016 Spread0.250.250.25-0.25-0.50-200.00%set 15:28
ZS.Q16:U17.EAug 2016/Sep 2017 Spread-10.75-10.75-10.75-10.75-3.250.00%set 15:28
ZS.Q16:U18.EAug 2016/Sep 2018 Spread-21.00-21.00-21.00-21.00-2.750.00%set 15:28
ZS.Q16:X16.EAug 2016/Nov 2016 Spread-2.75-2.75-2.75-3.25-1.000.00%set 15:28
ZS.Q16:X17.EAug 2016/Nov 2017 Spread-5.0-5.0-5.0-5.0-2.50.00%set 15:28
ZS.Q16:X18.EAug 2016/Nov 2018 Spread-5.75-5.75-5.75-5.75-3.500.00%set 15:28
ZS.Q16:X19.EAug 2016/Nov 2019 Spread-11.25-11.25-11.25-11.25-3.500.00%set 15:28
ZS.U16:F17.ESep 2016/Jan 2017 Spread-6.75-6.75-6.75-7.75-1.000.00%set 15:28
ZS.U16:F18.ESep 2016/Jan 2018 Spread-9.25-9.25-9.25-9.25-2.000.00%set 15:28
ZS.U16:H17.ESep 2016/Mar 2017 Spread-9.50-9.00-9.50-9.50-1.250.00%set 14:13
ZS.U16:H18.ESep 2016/Mar 2018 Spread-14.75-14.75-14.75-14.75-2.250.00%set 15:28
ZS.U16:K17.ESep 2016/May 2017 Spread-9.50-9.25-9.50-12.75-1.500.00%set 15:28
ZS.U16:K18.ESep 2016/May 2018 Spread-14.75-14.75-14.75-14.75-2.250.00%set 15:28
ZS.U16:N17.ESep 2016/Jul 2017 Spread-18.25-18.25-18.25-18.25-1.500.00%set 15:28
ZS.U16:N18.ESep 2016/Jul 2018 Spread-20.75-20.75-20.75-20.75-2.250.00%set 15:28
ZS.U16:N19.ESep 2016/Jul 2019 Spread-15.25-15.25-15.25-15.25-3.000.00%set 15:28
ZS.U16:Q17.ESep 2016/Aug 2017 Spread-16.25-16.25-16.25-16.25-1.500.00%set 15:28
ZS.U16:Q18.ESep 2016/Aug 2018 Spread-20.75-20.75-20.75-20.75-2.250.00%set 15:28
ZS.U16:U17.ESep 2016/Sep 2017 Spread-10.50-10.50-10.50-10.50-2.750.00%set 15:28
ZS.U16:U18.ESep 2016/Sep 2018 Spread-20.75-20.75-20.75-20.75-2.250.00%set 15:28
ZS.U16:X16.ESep 2016/Nov 2016 Spread-2.5-2.5-3.0-3.0-0.50.00%set 12:28
ZS.U16:X17.ESep 2016/Nov 2017 Spread-4.75-4.75-4.75-4.75-2.000.00%set 15:28
ZS.U16:X18.ESep 2016/Nov 2018 Spread-5.5-5.5-5.5-5.5-3.00.00%set 15:28
ZS.U16:X19.ESep 2016/Nov 2019 Spread-11-11-11-11-30.00%set 15:28
ZS.X16:F17.ENov 2016/Jan 2017 Spread-4.25-4.25-4.75-4.75-0.500.00%set 12:28
ZS.X16:F18.ENov 2016/Jan 2018 Spread-6.25-6.25-6.25-6.25-1.500.00%set 15:28
ZS.X16:H17.ENov 2016/Mar 2017 Spread-5.75-5.75-6.75-6.50-0.750.00%set 14:13
ZS.X16:H18.ENov 2016/Mar 2018 Spread-11.75-11.75-11.75-11.75-1.750.00%set 15:28
ZS.X16:K17.ENov 2016/May 2017 Spread-8.00-8.00-8.25-9.75-1.000.00%set 15:28
ZS.X16:K18.ENov 2016/May 2018 Spread-11.75-11.75-11.75-11.75-1.750.00%set 15:28
ZS.X16:N17.ENov 2016/Jul 2017 Spread-13.50-13.50-13.50-15.25-1.000.00%set 15:28
ZS.X16:N18.ENov 2016/Jul 2018 Spread-17.75-17.75-17.75-17.75-1.750.00%set 15:28
ZS.X16:N19.ENov 2016/Jul 2019 Spread-12.25-12.25-12.25-12.25-2.500.00%set 15:28
ZS.X16:Q17.ENov 2016/Aug 2017 Spread-20.00-20.00-20.00-13.25-1.000.00%set 15:28
ZS.X16:Q18.ENov 2016/Aug 2018 Spread-17.75-17.75-17.75-17.75-1.750.00%set 15:28
ZS.X16:U17.ENov 2016/Sep 2017 Spread-7.50-7.50-7.50-7.50-2.250.00%set 15:28
ZS.X16:U18.ENov 2016/Sep 2018 Spread-17.75-17.75-17.75-17.75-1.750.00%set 15:28
ZS.X16:X17.ENov 2016/Nov 2017 Spread-0.75-0.75-1.75-1.75-1.50-300.00%set 10:04
ZS.X16:X18.ENov 2016/Nov 2018 Spread-2.5-2.5-2.5-2.5-3.50.00%set 15:28
ZS.X16:X19.ENov 2016/Nov 2019 Spread-8.0-8.0-8.0-8.0-2.50.00%set 15:28
ZS.F17:F18.EJan 2017/Jan 2018 Spread-1.5-1.5-1.5-1.5-1.00.00%set 15:28
ZS.F17:H17.EJan 2017/Mar 2017 Spread-1.75-1.50-1.75-1.75-0.250.00%set 14:13
ZS.F17:H18.EJan 2017/Mar 2018 Spread-7.00-7.00-7.00-7.00-1.250.00%set 15:28
ZS.F17:K17.EJan 2017/May 2017 Spread-5.0-5.0-5.0-5.0-0.50.00%set 15:28
ZS.F17:K18.EJan 2017/May 2018 Spread-7.00-7.00-7.00-7.00-1.250.00%set 15:28
ZS.F17:N17.EJan 2017/Jul 2017 Spread-10.5-10.5-10.5-10.5-0.50.00%set 15:28
ZS.F17:N18.EJan 2017/Jul 2018 Spread-13.00-13.00-13.00-13.00-1.250.00%set 15:28
ZS.F17:N19.EJan 2017/Jul 2019 Spread-7.5-7.5-7.5-7.5-2.00.00%set 15:28
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-8.5-8.5-8.5-8.5-0.50.00%set 15:28
ZS.F17:Q18.EJan 2017/Aug 2018 Spread-13.00-13.00-13.00-13.00-1.250.00%set 15:28
ZS.F17:U17.EJan 2017/Sep 2017 Spread-2.75-2.75-2.75-2.75-1.750.00%set 15:28
ZS.F17:U18.EJan 2017/Sep 2018 Spread-13.00-13.00-13.00-13.00-1.250.00%set 15:28
ZS.F17:X17.EJan 2017/Nov 2017 Spread3333-1-25.00%set 15:28
ZS.F17:X18.EJan 2017/Nov 2018 Spread2.252.252.252.25-2.00-47.06%set 15:28
ZS.F17:X19.EJan 2017/Nov 2019 Spread-3.25-3.25-3.25-3.25-2.000.00%set 15:28
ZS.H17:F18.EMar 2017/Jan 2018 Spread0.250.250.250.25-0.75-75.00%set 15:28
ZS.H17:H18.EMar 2017/Mar 2018 Spread-5.25-5.25-5.25-5.25-1.000.00%set 15:28
ZS.H17:K17.EMar 2017/May 2017 Spread-2.75-2.75-3.25-3.25-0.250.00%set 14:13
ZS.H17:K18.EMar 2017/May 2018 Spread-5.25-5.25-5.25-5.25-1.000.00%set 15:28
ZS.H17:N17.EMar 2017/Jul 2017 Spread-8.50-8.50-8.50-8.75-0.250.00%set 15:28
ZS.H17:N18.EMar 2017/Jul 2018 Spread-11.25-11.25-11.25-11.25-1.000.00%set 15:28
ZS.H17:N19.EMar 2017/Jul 2019 Spread-5.75-5.75-5.75-5.75-1.750.00%set 15:28
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-6.75-6.75-6.75-6.75-0.250.00%set 15:28
ZS.H17:Q18.EMar 2017/Aug 2018 Spread-11.25-11.25-11.25-11.25-1.000.00%set 15:28
ZS.H17:U17.EMar 2017/Sep 2017 Spread-1.0-1.0-1.0-1.0-1.5-300.00%set 15:28
ZS.H17:U18.EMar 2017/Sep 2018 Spread-11.25-11.25-11.25-11.25-1.000.00%set 15:28
ZS.H17:X17.EMar 2017/Nov 2017 Spread4.754.754.754.75-0.75-13.64%set 15:28
ZS.H17:X18.EMar 2017/Nov 2018 Spread4.004.004.004.00-1.75-30.43%set 15:28
ZS.H17:X19.EMar 2017/Nov 2019 Spread-1.50-1.50-1.50-1.50-1.75-700.00%set 15:28
ZS.K17:F18.EMay 2017/Jan 2018 Spread3.53.53.53.5-0.5-12.50%set 15:28
ZS.K17:H18.EMay 2017/Mar 2018 Spread-2.00-2.00-2.00-2.00-0.750.00%set 15:28
ZS.K17:K18.EMay 2017/May 2018 Spread-2.00-2.00-2.00-2.00-0.750.00%set 15:28
ZS.K17:N17.EMay 2017/Jul 2017 Spread-5.5-5.5-5.5-5.50.00.00%set 15:28
ZS.K17:N18.EMay 2017/Jul 2018 Spread-8.00-8.00-8.00-8.00-0.750.00%set 15:28
ZS.K17:N19.EMay 2017/Jul 2019 Spread-2.5-2.5-2.5-2.5-1.50.00%set 15:28
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-3.5-3.5-3.5-3.50.00.00%set 15:28
ZS.K17:Q18.EMay 2017/Aug 2018 Spread-8.00-8.00-8.00-8.00-0.750.00%set 15:28
ZS.K17:U17.EMay 2017/Sep 2017 Spread2.252.252.252.25-1.25-35.71%set 15:28
ZS.K17:U18.EMay 2017/Sep 2018 Spread-8.00-8.00-8.00-8.00-0.750.00%set 15:28
ZS.K17:X17.EMay 2017/Nov 2017 Spread8.08.08.08.0-0.5-5.88%set 15:28
ZS.K17:X18.EMay 2017/Nov 2018 Spread7.257.257.257.25-1.50-17.14%set 15:28
ZS.K17:X19.EMay 2017/Nov 2019 Spread1.751.751.751.75-1.50-46.15%set 15:28
ZS.N17:F18.EJul 2017/Jan 2018 Spread9.09.09.09.0-0.5-5.26%set 15:28
ZS.N17:H18.EJul 2017/Mar 2018 Spread3.503.503.503.50-0.75-17.65%set 15:28
ZS.N17:K18.EJul 2017/May 2018 Spread3.503.503.503.50-0.75-17.65%set 15:28
ZS.N17:N18.EJul 2017/Jul 2018 Spread-2.50-2.50-2.50-2.50-0.750.00%set 15:28
ZS.N17:N19.EJul 2017/Jul 2019 Spread3.03.03.03.0-1.5-33.33%set 15:28
ZS.N17:Q17.EJul 2017/Aug 2017 Spread222200.00%set 15:28
ZS.N17:Q18.EJul 2017/Aug 2018 Spread-2.50-2.50-2.50-2.50-0.750.00%set 15:28
ZS.N17:U17.EJul 2017/Sep 2017 Spread9.009.009.007.75-1.25-13.89%set 15:28
ZS.N17:U18.EJul 2017/Sep 2018 Spread-2.50-2.50-2.50-2.50-0.750.00%set 15:28
ZS.N17:X17.EJul 2017/Nov 2017 Spread14.2514.2513.5013.50-0.50-3.51%set 15:28
ZS.N17:X18.EJul 2017/Nov 2018 Spread12.7512.7512.7512.75-1.50-10.53%set 15:28
ZS.N17:X19.EJul 2017/Nov 2019 Spread7.257.257.257.25-1.50-17.14%set 15:28
ZS.Q17:F18.EAug 2017/Jan 2018 Spread7.07.07.07.0-0.5-6.67%set 15:28
ZS.Q17:H18.EAug 2017/Mar 2018 Spread1.501.501.501.50-0.75-33.33%set 15:28
ZS.Q17:K18.EAug 2017/May 2018 Spread1.501.501.501.50-0.75-33.33%set 15:28
ZS.Q17:N18.EAug 2017/Jul 2018 Spread-4.50-4.50-4.50-4.50-0.750.00%set 15:28
ZS.Q17:N19.EAug 2017/Jul 2019 Spread1.01.01.01.0-1.5-60.00%set 15:28
ZS.Q17:Q18.EAug 2017/Aug 2018 Spread-4.50-4.50-4.50-4.50-0.750.00%set 15:28
ZS.Q17:U17.EAug 2017/Sep 2017 Spread2.002.005.75-1.25-17.86%set 15:28
ZS.Q17:U18.EAug 2017/Sep 2018 Spread-4.50-4.50-4.50-4.50-0.750.00%set 15:28
ZS.Q17:X17.EAug 2017/Nov 2017 Spread11.511.511.511.5-0.5-4.17%set 15:28
ZS.Q17:X18.EAug 2017/Nov 2018 Spread10.7510.7510.7510.75-1.50-12.24%set 15:28
ZS.Q17:X19.EAug 2017/Nov 2019 Spread5.255.255.255.25-1.50-22.22%set 15:28
ZS.U17:F18.ESep 2017/Jan 2018 Spread1.251.251.251.25+0.75+150.00%set 15:28
ZS.U17:H18.ESep 2017/Mar 2018 Spread-4.25-4.25-4.25-4.25+0.500.00%set 15:28
ZS.U17:K18.ESep 2017/May 2018 Spread-4.25-4.25-4.25-4.25+0.500.00%set 15:28
ZS.U17:N18.ESep 2017/Jul 2018 Spread-10.25-10.25-10.25-10.25+0.500.00%set 15:28
ZS.U17:N19.ESep 2017/Jul 2019 Spread-4.75-4.75-4.75-4.75-0.250.00%set 15:28
ZS.U17:Q18.ESep 2017/Aug 2018 Spread-10.25-10.25-10.25-10.25+0.500.00%set 15:28
ZS.U17:U18.ESep 2017/Sep 2018 Spread-10.25-10.25-10.25-10.25+0.500.00%set 15:28
ZS.U17:X17.ESep 2017/Nov 2017 Spread5.755.755.755.75+0.75+15.00%set 15:28
ZS.U17:X18.ESep 2017/Nov 2018 Spread5.005.005.005.00-0.25-4.76%set 15:28
ZS.U17:X19.ESep 2017/Nov 2019 Spread-0.50-0.50-0.50-0.50-0.250.00%set 15:28
ZS.X17:F18.ENov 2017/Jan 2018 Spread-4.5-4.5-4.5-4.50.00.00%set 15:28
ZS.X17:H18.ENov 2017/Mar 2018 Spread-10.00-10.00-10.00-10.00-0.250.00%set 15:28
ZS.X17:K18.ENov 2017/May 2018 Spread-10.00-10.00-10.00-10.00-0.250.00%set 15:28
ZS.X17:N18.ENov 2017/Jul 2018 Spread-16.00-16.00-16.00-16.00-0.250.00%set 15:28
ZS.X17:N19.ENov 2017/Jul 2019 Spread-10.5-10.5-10.5-10.5-1.00.00%set 15:28
ZS.X17:Q18.ENov 2017/Aug 2018 Spread-16.00-16.00-16.00-16.00-0.250.00%set 15:28
ZS.X17:U18.ENov 2017/Sep 2018 Spread-16.00-16.00-16.00-16.00-0.250.00%set 15:28
ZS.X17:X18.ENov 2017/Nov 2018 Spread-3.75-3.75-3.75-0.75-1.00-400.00%set 15:28
ZS.X17:X19.ENov 2017/Nov 2019 Spread-6.25-6.25-6.25-6.25-1.000.00%set 15:28
ZS.F18:H18.EJan 2018/Mar 2018 Spread-5.50-5.50-5.50-5.50-0.250.00%set 15:28
ZS.F18:K18.EJan 2018/May 2018 Spread-5.50-5.50-5.50-5.50-0.250.00%set 15:28
ZS.F18:N18.EJan 2018/Jul 2018 Spread-11.50-11.50-11.50-11.50-0.250.00%set 15:28
ZS.F18:N19.EJan 2018/Jul 2019 Spread-6-6-6-6-10.00%set 15:28
ZS.F18:Q18.EJan 2018/Aug 2018 Spread-11.50-11.50-11.50-11.50-0.250.00%set 15:28
ZS.F18:U18.EJan 2018/Sep 2018 Spread-11.50-11.50-11.50-11.50-0.250.00%set 15:28
ZS.F18:X18.EJan 2018/Nov 2018 Spread3.753.753.753.75-1.00-21.05%set 15:28
ZS.F18:X19.EJan 2018/Nov 2019 Spread-1.75-1.75-1.75-1.75-1.000.00%set 15:28
ZS.H18:N18.EMar 2018/Jul 2018 Spread-6-6-6-600.00%set 15:28
ZS.H18:N19.EMar 2018/Jul 2019 Spread-0.50-0.50-0.50-0.50-0.75-300.00%set 15:28
ZS.H18:Q18.EMar 2018/Aug 2018 Spread-6-6-6-600.00%set 15:28
ZS.H18:U18.EMar 2018/Sep 2018 Spread-6-6-6-600.00%set 15:28
ZS.H18:X18.EMar 2018/Nov 2018 Spread9.259.259.259.25-0.75-7.50%set 15:28
ZS.H18:X19.EMar 2018/Nov 2019 Spread3.753.753.753.75-0.75-16.67%set 15:28
ZS.K18:N18.EMay 2018/Jul 2018 Spread-6-6-6-600.00%set 15:28
ZS.K18:N19.EMay 2018/Jul 2019 Spread-0.50-0.50-0.50-0.50-0.75-300.00%set 15:28
ZS.K18:Q18.EMay 2018/Aug 2018 Spread-6-6-6-600.00%set 15:28
ZS.K18:U18.EMay 2018/Sep 2018 Spread-6-6-6-600.00%set 15:28
ZS.K18:X18.EMay 2018/Nov 2018 Spread9.259.259.259.25-0.75-7.50%set 15:28
ZS.K18:X19.EMay 2018/Nov 2019 Spread3.753.753.753.75-0.75-16.67%set 15:28
ZS.N18:N19.EJul 2018/Jul 2019 Spread5.505.505.505.50-0.75-12.00%set 15:28
ZS.N18:X18.EJul 2018/Nov 2018 Spread21.0021.0015.25-0.75-4.69%set 15:28
ZS.N18:X19.EJul 2018/Nov 2019 Spread9.759.759.759.75-0.75-7.14%set 15:28
ZS.Q18:N19.EAug 2018/Jul 2019 Spread5.505.505.505.50-0.75-12.00%set 15:28
ZS.Q18:X18.EAug 2018/Nov 2018 Spread15.2515.2515.2515.25-0.75-4.69%set 15:28
ZS.Q18:X19.EAug 2018/Nov 2019 Spread9.759.759.759.75-0.75-7.14%set 15:28
ZS.U18:N19.ESep 2018/Jul 2019 Spread5.505.505.505.50-0.75-12.00%set 15:28
ZS.U18:X18.ESep 2018/Nov 2018 Spread15.2515.2515.2515.25-0.75-4.69%set 15:28
ZS.U18:X19.ESep 2018/Nov 2019 Spread9.759.759.759.75-0.75-7.14%set 15:28
ZS.X18:N19.ENov 2018/Jul 2019 Spread-9.75-9.75-9.75-9.750.000.00%set 15:28
ZS.X18:X19.ENov 2018/Nov 2019 Spread-5.5-5.5-5.5-5.50.00.00%set 15:28
ZS.N19:X19.EJul 2019/Nov 2019 Spread4.254.254.254.250.000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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