S&P 500
2002.79
+6.05 +0.30%
Dow Indu
17101.43
+21.86 +0.13%
Nasdaq
4577.48
+19.79 +0.43%
Crude Oil
95.34
+0.79 +0.84%
Gold
1289.515
+0.525 +0.04%
Euro
1.318205
-0.000155 -0.01%
US Dollar
82.665
+0.174 +0.22%
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.U14.ESep 2014 (E)1070.251095.751070.251083.50+9.75+0.91%12:00
ZS.X14.ENov 2014 (E)1028.751034.001021.001021.75-7.00-0.68%12:03
ZS.F15.EJan 2015 (E)1036.251041.001029.001030.50-6.00-0.58%12:02
ZS.H15.EMar 2015 (E)1043.501048.501036.751037.75-6.00-0.57%12:03
ZS.K15.EMay 2015 (E)1050.001054.251042.501043.75-6.50-0.62%12:03
ZS.N15.EJul 2015 (E)1056.501059.251046.751049.00-5.75-0.55%12:01
ZS.Q15.EAug 2015 (E)1055.01055.01054.01055.0+4.5+0.43%set 14:30
ZS.U15.ESep 2015 (E)1042.51042.51044.5+5.0+0.48%set 14:30
ZS.X15.ENov 2015 (E)1039.251044.001031.251034.25-5.25-0.50%12:02
ZS.F16.EJan 2016 (E)1047.501048.001036.001036.00-8.25-0.79%10:29
ZS.H16.EMar 2016 (E)1075.501077.251075.501047.25+3.25+0.31%set 14:30
ZS.K16.EMay 2016 (E)1100.001100.001083.501049.25+3.50+0.33%set 14:30
ZS.N16.EJul 2016 (E)1050.251051.001046.001052.25+3.25+0.31%set 14:30
ZS.Q16.EAug 2016 (E)1048.001050.001048.50+3.25+0.31%set 14:30
ZS.U16.ESep 2016 (E)1035.001035.001031.75+1.75+0.17%set 14:30
ZS.X16.ENov 2016 (E)1012.501012.501012.501012.50-5.75-0.57%set 11:45
ZS.N17.EJul 2017 (E)1042.001042.001042.001038.25+1.00+0.10%set 14:30
ZS.X17.ENov 2017 (E)1029.01029.01029.01005.5+1.0+0.10%set 14:30
ZS.U14:X14.ESep 2014/Nov 2014 Spread45.0072.5044.2562.50+17.50+38.67%12:03
ZS.U14:X15.ESep 2014/Nov 2015 Spread131.50131.50131.5034.25-15.25-22.59%set 15:27
ZS.U14:X17.ESep 2014/Nov 2017 Spread68.2568.2568.2568.25-13.00-19.05%set 15:27
ZS.U14:X16.ESep 2014/Nov 2016 Spread96.096.096.055.5-13.0-23.42%set 15:27
ZS.U14:Q16.ESep 2014/Aug 2016 Spread25.2525.2525.2525.25-15.25-60.40%set 15:27
ZS.U14:N16.ESep 2014/Jul 2016 Spread21.5021.5021.5021.50-15.25-70.93%set 15:27
ZS.U14:U16.ESep 2014/Sep 2016 Spread42.0042.0042.0042.00-13.75-32.74%set 15:27
ZS.U14:N15.ESep 2014/Jul 2015 Spread71.575.571.519.0-17.0-89.47%set 15:27
ZS.U14:K16.ESep 2014/May 2016 Spread24.524.524.524.5-15.5-63.27%set 15:27
ZS.U14:K15.ESep 2014/May 2015 Spread52.7566.5025.0023.50-17.25-69.00%set 15:27
ZS.U14:H16.ESep 2014/Mar 2016 Spread26.5026.5026.5026.50-15.25-57.55%set 15:27
ZS.U14:N17.ESep 2014/Jul 2017 Spread35.535.535.535.5-13.0-36.62%set 15:27
ZS.U14:Q15.ESep 2014/Aug 2015 Spread18.7518.7518.7518.75-16.50-88.00%set 15:27
ZS.U14:F16.ESep 2014/Jan 2016 Spread29.529.529.529.5-15.0-50.85%set 15:27
ZS.U14:F15.ESep 2014/Jan 2015 Spread64.2565.0055.0037.25-16.75-50.76%set 15:27
ZS.U14:U15.ESep 2014/Sep 2015 Spread29.2529.2529.2529.25-17.00-58.12%set 15:27
ZS.U14:H15.ESep 2014/Mar 2015 Spread50.0051.5031.2530.00-16.50-52.80%set 15:27
ZS.X14:X16.ENov 2014/Nov 2016 Spread-3.5-1.5-3.510.5+4.0+38.10%set 15:27
ZS.X14:F15.ENov 2014/Jan 2015 Spread-7.75-7.50-8.25-8.25-0.500.00%12:03
ZS.X14:X15.ENov 2014/Nov 2015 Spread-11.00-8.25-12.00-11.75-1.000.00%12:00
ZS.X14:N15.ENov 2014/Jul 2015 Spread-25.75-24.50-26.50-26.50-0.500.00%12:02
ZS.X14:Q15.ENov 2014/Aug 2015 Spread-25.00-25.00-25.00-26.25+0.500.00%set 15:27
ZS.X14:K15.ENov 2014/May 2015 Spread-21.50-20.50-21.75-21.75-0.250.00%12:03
ZS.X14:N16.ENov 2014/Jul 2016 Spread-23.50-23.50-23.50-23.50+1.750.00%set 15:27
ZS.X14:U16.ENov 2014/Sep 2016 Spread-3.00-3.00-3.00-3.00+3.250.00%set 15:27
ZS.X14:Q16.ENov 2014/Aug 2016 Spread-19.75-19.75-19.75-19.75+1.750.00%set 15:27
ZS.X14:U15.ENov 2014/Sep 2015 Spread-15.75-15.75-15.75-15.750.000.00%set 15:27
ZS.X14:X17.ENov 2014/Nov 2017 Spread23.2523.2523.2523.25+4.00+17.20%set 15:27
ZS.X14:N17.ENov 2014/Jul 2017 Spread-9.5-9.5-9.5-9.5+4.00.00%set 15:27
ZS.X14:F16.ENov 2014/Jan 2016 Spread-15.5-15.5-15.5-15.5+2.00.00%set 15:27
ZS.X14:K16.ENov 2014/May 2016 Spread-20.5-20.5-20.5-20.5+1.50.00%set 15:27
ZS.X14:H15.ENov 2014/Mar 2015 Spread-15-15-16-16-10.00%12:01
ZS.X14:H16.ENov 2014/Mar 2016 Spread-18.50-18.50-18.50-18.50+1.750.00%set 15:27
ZS.F15:X15.EJan 2015/Nov 2015 Spread-4.5-3.5-6.0-3.0+1.50.00%set 15:27
ZS.F15:N16.EJan 2015/Jul 2016 Spread1230.001235.00-15.75+1.500.00%set 15:27
ZS.F15:U16.EJan 2015/Sep 2016 Spread4.754.754.754.75+3.00+63.16%set 15:27
ZS.F15:N15.EJan 2015/Jul 2015 Spread-18.25-17.00-18.50-18.250.000.00%11:58
ZS.F15:N17.EJan 2015/Jul 2017 Spread-1.75-1.75-1.75-1.75+3.750.00%set 15:27
ZS.F15:K16.EJan 2015/May 2016 Spread-12.75-12.75-12.75-12.75+1.250.00%set 15:27
ZS.F15:Q15.EJan 2015/Aug 2015 Spread-18.25-18.25-18.25+0.250.00%09:43
ZS.F15:Q16.EJan 2015/Aug 2016 Spread-12.0-12.0-12.0-12.0+1.50.00%set 15:27
ZS.F15:X17.EJan 2015/Nov 2017 Spread31.0031.0031.0031.00+3.75+12.10%set 15:27
ZS.F15:X16.EJan 2015/Nov 2016 Spread18.2518.2518.2518.25+3.75+20.55%set 15:27
ZS.F15:U15.EJan 2015/Sep 2015 Spread-8.00-8.00-8.00-8.00-0.250.00%set 15:27
ZS.F15:F16.EJan 2015/Jan 2016 Spread-7.75-7.75-7.75-7.75+1.750.00%set 15:27
ZS.F15:K15.EJan 2015/May 2015 Spread-13.25-13.00-13.50-13.50+0.250.00%12:00
ZS.F15:H16.EJan 2015/Mar 2016 Spread-10.75-10.75-10.75-10.75+1.500.00%set 15:27
ZS.F15:H15.EJan 2015/Mar 2015 Spread-7.25-7.25-7.75-7.75-0.500.00%12:01
ZS.H15:U15.EMar 2015/Sep 2015 Spread-0.75-0.75-0.75-0.75-0.500.00%set 15:27
ZS.H15:Q15.EMar 2015/Aug 2015 Spread9.009.008.50-11.250.000.00%set 15:27
ZS.H15:K15.EMar 2015/May 2015 Spread-6.25-5.50-6.25-5.75+0.750.00%11:53
ZS.H15:N16.EMar 2015/Jul 2016 Spread-8.50-8.50-8.50-8.50+1.250.00%set 15:27
ZS.H15:Q16.EMar 2015/Aug 2016 Spread-4.75-4.75-4.75-4.75+1.250.00%set 15:27
ZS.H15:X17.EMar 2015/Nov 2017 Spread38.2538.2538.2538.25+3.50+9.15%set 15:27
ZS.H15:H16.EMar 2015/Mar 2016 Spread-3.50-3.50-3.50-3.50+1.250.00%set 15:27
ZS.H15:X16.EMar 2015/Nov 2016 Spread25.525.525.525.5+3.5+13.73%set 15:27
ZS.H15:F16.EMar 2015/Jan 2016 Spread28.2530.2528.25-0.50+1.500.00%set 15:27
ZS.H15:X15.EMar 2015/Nov 2015 Spread6.006.256.006.25+2.00+50.00%10:36
ZS.H15:N17.EMar 2015/Jul 2017 Spread5.55.55.55.5+3.5+63.64%set 15:27
ZS.H15:U16.EMar 2015/Sep 2016 Spread12.0012.0012.0012.00+2.75+22.92%set 15:27
ZS.H15:N15.EMar 2015/Jul 2015 Spread-11.0-9.5-11.0-10.5+0.50.00%11:00
ZS.H15:K16.EMar 2015/May 2016 Spread-5.5-5.5-5.5-5.5+1.00.00%set 15:27
ZS.K15:N16.EMay 2015/Jul 2016 Spread-2-2-2-2+20.00%set 15:27
ZS.K15:X17.EMay 2015/Nov 2017 Spread44.7544.7544.7544.75+4.25+9.50%set 15:27
ZS.K15:X16.EMay 2015/Nov 2016 Spread32.0032.0032.0032.00+4.25+13.28%set 15:27
ZS.K15:X15.EMay 2015/Nov 2015 Spread10.7510.7510.0010.00-0.75-7.14%08:20
ZS.K15:U16.EMay 2015/Sep 2016 Spread18.518.518.518.5+3.5+18.92%set 15:27
ZS.K15:H16.EMay 2015/Mar 2016 Spread3333+2+66.67%set 15:27
ZS.K15:Q16.EMay 2015/Aug 2016 Spread1.751.751.751.75+2.00+114.29%set 15:27
ZS.K15:N15.EMay 2015/Jul 2015 Spread-4.75-4.00-4.75-4.500.000.00%11:55
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-4.75-4.75-4.75-4.75+0.750.00%set 15:27
ZS.K15:K16.EMay 2015/May 2016 Spread1.001.001.001.00+1.75+175.00%set 15:27
ZS.K15:U15.EMay 2015/Sep 2015 Spread5.755.755.755.75+0.25+4.35%set 15:27
ZS.K15:N17.EMay 2015/Jul 2017 Spread12.0012.0012.0012.00+4.25+35.42%set 15:27
ZS.K15:F16.EMay 2015/Jan 2016 Spread6.006.006.006.00+2.25+37.50%set 15:27
ZS.N15:F16.EJul 2015/Jan 2016 Spread20.520.010.5+2.0+19.05%set 15:27
ZS.N15:X17.EJul 2015/Nov 2017 Spread49.2549.2549.2549.25+4.00+8.12%set 15:27
ZS.N15:X16.EJul 2015/Nov 2016 Spread36.536.536.536.5+4.0+10.96%set 15:27
ZS.N15:X15.EJul 2015/Nov 2015 Spread15.2516.7514.2514.25-1.00-6.45%12:02
ZS.N15:K16.EJul 2015/May 2016 Spread5.55.55.55.5+1.5+27.27%set 15:27
ZS.N15:U15.EJul 2015/Sep 2015 Spread9.009.0010.2500.00%set 15:27
ZS.N15:U16.EJul 2015/Sep 2016 Spread23.0023.0023.0023.00+3.25+14.13%set 15:27
ZS.N15:Q16.EJul 2015/Aug 2016 Spread6.256.256.256.25+1.75+28.00%set 15:27
ZS.N15:Q15.EJul 2015/Aug 2015 Spread-0.75-0.75-0.250.000.00%11:43
ZS.N15:N17.EJul 2015/Jul 2017 Spread16.516.516.516.5+4.0+24.24%set 15:27
ZS.N15:H16.EJul 2015/Mar 2016 Spread7.507.507.507.50+1.75+23.33%set 15:27
ZS.N15:N16.EJul 2015/Jul 2016 Spread29.2529.2529.252.50+1.75+70.00%set 15:27
ZS.Q15:U16.EAug 2015/Sep 2016 Spread23.2523.2523.2523.25+2.75+11.83%set 15:27
ZS.Q15:F16.EAug 2015/Jan 2016 Spread10.7510.7510.7510.75+1.50+13.95%set 15:27
ZS.Q15:K16.EAug 2015/May 2016 Spread5.755.755.755.75+1.00+17.39%set 15:27
ZS.Q15:N16.EAug 2015/Jul 2016 Spread2.752.752.752.75+1.25+45.45%set 15:27
ZS.Q15:N17.EAug 2015/Jul 2017 Spread16.7516.7516.7516.75+3.50+20.90%set 15:27
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread6.506.506.506.50+1.25+19.23%set 15:27
ZS.Q15:U15.EAug 2015/Sep 2015 Spread12.0012.7510.7510.75+0.25+2.08%11:44
ZS.Q15:X15.EAug 2015/Nov 2015 Spread15.5015.5015.5015.50+1.25+8.06%set 15:27
ZS.Q15:X16.EAug 2015/Nov 2016 Spread36.7536.7536.7536.75+3.50+9.52%set 15:27
ZS.Q15:X17.EAug 2015/Nov 2017 Spread49.549.549.549.5+3.5+7.07%set 15:27
ZS.Q15:H16.EAug 2015/Mar 2016 Spread7.757.757.757.75+1.25+16.13%set 15:27
ZS.U15:F16.ESep 2015/Jan 2016 Spread0.250.250.250.25+2.00+800.00%set 15:27
ZS.U15:H16.ESep 2015/Mar 2016 Spread2.502.50-2.75+1.750.00%set 15:27
ZS.U15:X15.ESep 2015/Nov 2015 Spread3.754.753.003.00-2.00-57.14%11:44
ZS.U15:N16.ESep 2015/Jul 2016 Spread-7.75-7.75-7.75-7.75+1.750.00%set 15:27
ZS.U15:U16.ESep 2015/Sep 2016 Spread12.7512.7512.7512.75+3.25+25.49%set 15:27
ZS.U15:Q16.ESep 2015/Aug 2016 Spread-4.00-4.00-4.00-4.00+1.750.00%set 15:27
ZS.U15:N17.ESep 2015/Jul 2017 Spread6.256.256.256.25+4.00+64.00%set 15:27
ZS.U15:X16.ESep 2015/Nov 2016 Spread26.2526.2526.2526.25+4.00+15.24%set 15:27
ZS.U15:K16.ESep 2015/May 2016 Spread-4.75-4.75-4.75-4.75+1.500.00%set 15:27
ZS.U15:X17.ESep 2015/Nov 2017 Spread39393939+4+10.26%set 15:27
ZS.X15:F16.ENov 2015/Jan 2016 Spread-4.75-4.25-4.75-4.25+0.500.00%10:29
ZS.X15:X16.ENov 2015/Nov 2016 Spread21.2521.2521.2521.250.000.00%set 11:45
ZS.X15:U16.ENov 2015/Sep 2016 Spread7.757.757.757.75+1.50+19.35%set 15:27
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-9-9-9-900.00%set 15:27
ZS.X15:N17.ENov 2015/Jul 2017 Spread1.251.251.251.25+2.25+180.00%set 15:27
ZS.X15:X17.ENov 2015/Nov 2017 Spread34.0034.0034.0034.00+2.25+6.62%set 15:27
ZS.X15:N16.ENov 2015/Jul 2016 Spread-11.75-9.25-15.00-12.750.000.00%set 15:27
ZS.X15:K16.ENov 2015/May 2016 Spread3.253.253.25-9.75-0.250.00%set 15:27
ZS.X15:H16.ENov 2015/Mar 2016 Spread-6.00-6.00-6.25-7.750.000.00%set 15:27
ZS.F16:H16.EJan 2016/Mar 2016 Spread-4.75-3.50-5.00-3.00-0.250.00%set 15:27
ZS.F16:X17.EJan 2016/Nov 2017 Spread38.7538.7538.7538.75+2.00+5.16%set 15:27
ZS.F16:X16.EJan 2016/Nov 2016 Spread26262626+2+7.69%set 15:27
ZS.F16:U16.EJan 2016/Sep 2016 Spread12.5012.5012.5012.50+1.25+10.00%set 15:27
ZS.F16:N17.EJan 2016/Jul 2017 Spread6666+2+33.33%set 15:27
ZS.F16:N16.EJan 2016/Jul 2016 Spread-8.00-8.00-8.00-8.00-0.250.00%set 15:27
ZS.F16:K16.EJan 2016/May 2016 Spread-5.0-5.0-5.0-5.0-0.50.00%set 15:27
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-4.25-4.25-4.25-4.25-0.250.00%set 15:27
ZS.H16:X17.EMar 2016/Nov 2017 Spread41.7541.7541.7541.75+2.25+5.39%set 15:27
ZS.H16:X16.EMar 2016/Nov 2016 Spread29.0029.0029.0029.00+2.25+7.76%set 15:27
ZS.H16:U16.EMar 2016/Sep 2016 Spread15.515.515.515.5+1.5+9.68%set 15:27
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-1.25-1.25-1.25-1.250.000.00%set 15:27
ZS.H16:N17.EMar 2016/Jul 2017 Spread9.009.009.009.00+2.25+25.00%set 15:27
ZS.H16:N16.EMar 2016/Jul 2016 Spread-5-5-5-500.00%set 15:27
ZS.H16:K16.EMar 2016/May 2016 Spread-5.00-4.50-8.00-2.00-0.250.00%set 15:27
ZS.K16:N16.EMay 2016/Jul 2016 Spread-5.50-5.50-6.00-3.00+0.250.00%set 15:27
ZS.K16:N17.EMay 2016/Jul 2017 Spread11.011.011.011.0+2.5+22.73%set 15:27
ZS.K16:Q16.EMay 2016/Aug 2016 Spread0.750.750.750.75+0.25+33.33%set 15:27
ZS.K16:U16.EMay 2016/Sep 2016 Spread17.5017.5017.5017.50+1.75+10.00%set 15:27
ZS.K16:X16.EMay 2016/Nov 2016 Spread31.031.031.031.0+2.5+8.06%set 15:27
ZS.K16:X17.EMay 2016/Nov 2017 Spread43.7543.7543.7543.75+2.50+5.71%set 15:27
ZS.N16:X17.EJul 2016/Nov 2017 Spread46.7546.7546.7546.75+2.25+4.81%set 15:27
ZS.N16:X16.EJul 2016/Nov 2016 Spread28.0028.0027.0034.00+2.25+6.62%set 15:27
ZS.N16:Q16.EJul 2016/Aug 2016 Spread8.258.258.253.750.000.00%set 15:27
ZS.N16:N17.EJul 2016/Jul 2017 Spread14.0014.0014.0014.00+2.25+16.07%set 15:27
ZS.N16:U16.EJul 2016/Sep 2016 Spread20.520.520.520.5+1.5+7.32%set 15:27
ZS.Q16:X16.EAug 2016/Nov 2016 Spread30.2530.2530.2530.25+2.25+7.44%set 15:27
ZS.Q16:U16.EAug 2016/Sep 2016 Spread16.7516.7516.7516.75+1.50+8.96%set 15:27
ZS.Q16:N17.EAug 2016/Jul 2017 Spread10.2510.2510.2510.25+2.25+21.95%set 15:27
ZS.Q16:X17.EAug 2016/Nov 2017 Spread43.0043.0043.0043.00+2.25+5.23%set 15:27
ZS.U16:X17.ESep 2016/Nov 2017 Spread26.2526.2526.2526.25+0.75+2.86%set 15:27
ZS.U16:X16.ESep 2016/Nov 2016 Spread13.5013.5013.5013.50+0.75+5.56%set 15:27
ZS.U16:N17.ESep 2016/Jul 2017 Spread-6.50-6.50-6.50-6.50+0.750.00%set 15:27
ZS.X16:N17.ENov 2016/Jul 2017 Spread-23-23-23-2000.00%set 15:27
ZS.X16:X17.ENov 2016/Nov 2017 Spread12.0012.0012.7500.00%set 15:27
ZS.N17:X17.EJul 2017/Nov 2017 Spread11.0011.2532.7500.00%set 15:27
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.