S&P 500
2351.16
+3.94 +0.17%
Dow Indu
20624.05
+4.28 +0.02%
Nasdaq
5833.46
+18.56 +0.32%
Crude Oil
53.78
-0.02 -0.04%
Gold
1235.00
-3.03 -0.25%
Euro
1.06145
0.00000 0.00%
US Dollar
100.91
+0.41 +0.41%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H17.EMar 2017 (E)1043.001046.251031.001032.50-9.50-0.92%set 14:15
ZS.K17.EMay 2017 (E)1054.001057.251042.001043.25-10.00-0.96%set 14:15
ZS.N17.EJul 2017 (E)1062.751065.751051.001052.25-9.00-0.85%set 14:15
ZS.Q17.EAug 2017 (E)1058.001058.001050.001051.50-9.75-0.93%set 14:15
ZS.U17.ESep 2017 (E)1042.001044.001031.751033.75-8.25-0.80%set 14:15
ZS.X17.ENov 2017 (E)1024.001026.751015.251018.25-4.50-0.44%set 14:15
ZS.F18.EJan 2018 (E)1028.001028.001020.001022.75-5.50-0.54%set 14:15
ZS.H18.EMar 2018 (E)1025.751025.751019.751022.00-6.00-0.59%set 14:15
ZS.K18.EMay 2018 (E)1035.751037.001030.001023.00-6.00-0.59%set 14:15
ZS.N18.EJul 2018 (E)1030.51035.01030.01024.5-6.0-0.59%set 14:15
ZS.Q18.EAug 2018 (E)1021.001021.001015.501017.25-5.75-0.57%set 14:15
ZS.U18.ESep 2018 (E)940.00940.00940.00997.25-5.75-0.58%set 14:15
ZS.X18.ENov 2018 (E)980.00982.75975.00977.75-5.00-0.51%set 14:15
ZS.F19.EJan 2019 (E)986.00986.25986.00979.00-5.00-0.51%set 14:15
ZS.H19.EMar 2019 (E)979979979979-5-0.51%set 14:15
ZS.K19.EMay 2019 (E)981.75981.75981.75981.75-5.00-0.51%set 14:15
ZS.N19.EJul 2019 (E)970.00970.00970.00981.25-5.00-0.51%set 14:15
ZS.Q19.EAug 2019 (E)981.25981.25981.25981.25-5.00-0.51%set 14:15
ZS.U19.ESep 2019 (E)979.75979.75979.75979.75-5.00-0.51%set 14:15
ZS.X19.ENov 2019 (E)950.25950.25950.00962.25-5.00-0.52%set 14:15
ZS.N20.EJul 2020 (E)965.75965.75965.75965.75-1.50-0.16%set 14:15
ZS.X20.ENov 2020 (E)957.75957.75957.75957.75-1.50-0.16%set 14:15
ZS.H17:F18.EMar 2017/Jan 2018 Spread21.5023.5021.509.75-5.75-60.53%set 17:37
ZS.H17:F19.EMar 2017/Jan 2019 Spread53.5053.5053.5053.50-6.25-11.68%set 17:37
ZS.H17:H18.EMar 2017/Mar 2018 Spread19.7524.5019.7510.50-5.25-39.62%set 17:37
ZS.H17:H19.EMar 2017/Mar 2019 Spread53.5053.5053.5053.50-6.25-11.68%set 17:37
ZS.H17:K17.EMar 2017/May 2017 Spread-11.00-10.50-11.00-10.75+0.250.00%set 17:36
ZS.H17:K18.EMar 2017/May 2018 Spread32.0032.0032.009.50-5.25-55.26%set 17:37
ZS.H17:K19.EMar 2017/May 2019 Spread50.7550.7550.7550.75-6.25-12.32%set 17:37
ZS.H17:N17.EMar 2017/Jul 2017 Spread-19.25-19.00-20.25-19.75-0.250.00%set 17:37
ZS.H17:N18.EMar 2017/Jul 2018 Spread8.008.008.008.00-5.25-65.62%set 17:37
ZS.H17:N19.EMar 2017/Jul 2019 Spread51.2551.2551.2551.25-6.25-12.20%set 17:37
ZS.H17:N20.EMar 2017/Jul 2020 Spread66.7566.7566.7566.75-9.75-14.61%set 17:37
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-17.75-17.25-19.25-19.00-1.500.00%set 17:36
ZS.H17:Q18.EMar 2017/Aug 2018 Spread15.2515.2515.2515.25-5.50-36.07%set 17:37
ZS.H17:Q19.EMar 2017/Aug 2019 Spread51.2551.2551.2551.25-6.25-12.20%set 17:37
ZS.H17:U17.EMar 2017/Sep 2017 Spread1.751.75-0.50-1.25-3.000.00%set 17:36
ZS.H17:U18.EMar 2017/Sep 2018 Spread35.2535.2535.2535.25-5.50-15.60%set 17:37
ZS.H17:U19.EMar 2017/Sep 2019 Spread52.7552.7552.7552.75-6.25-11.85%set 17:37
ZS.H17:X17.EMar 2017/Nov 2017 Spread19.2520.5013.5014.25-5.50-38.60%set 17:36
ZS.H17:X18.EMar 2017/Nov 2018 Spread61.0061.0061.0054.75-6.25-11.42%set 17:37
ZS.H17:X19.EMar 2017/Nov 2019 Spread70.2570.2570.2570.25-6.25-8.90%set 17:37
ZS.H17:X20.EMar 2017/Nov 2020 Spread74.7574.7574.7574.75-9.75-13.04%set 17:37
ZS.K17:F18.EMay 2017/Jan 2018 Spread32.532.532.520.5-6.0-29.27%set 17:36
ZS.K17:F19.EMay 2017/Jan 2019 Spread64.2564.2564.2564.25-6.50-10.12%set 17:37
ZS.K17:H18.EMay 2017/Mar 2018 Spread39.0040.2538.7521.25-5.50-22.68%set 17:37
ZS.K17:H19.EMay 2017/Mar 2019 Spread64.2564.2564.2564.25-6.50-10.12%set 17:37
ZS.K17:K18.EMay 2017/May 2018 Spread20.2520.2520.2520.25-5.50-27.16%set 17:37
ZS.K17:K19.EMay 2017/May 2019 Spread61.561.561.561.5-6.5-10.57%set 17:37
ZS.K17:N17.EMay 2017/Jul 2017 Spread-8.50-8.25-9.25-9.00-0.500.00%set 17:36
ZS.K17:N18.EMay 2017/Jul 2018 Spread62.2562.2562.2518.75-5.50-29.33%set 17:37
ZS.K17:N19.EMay 2017/Jul 2019 Spread62.062.062.062.0-6.5-10.48%set 17:37
ZS.K17:N20.EMay 2017/Jul 2020 Spread77.577.577.577.5-10.0-12.90%set 17:37
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-6.75-6.50-8.50-8.25-1.750.00%set 17:37
ZS.K17:Q18.EMay 2017/Aug 2018 Spread26.0026.0026.0026.00-5.75-22.12%set 17:37
ZS.K17:Q19.EMay 2017/Aug 2019 Spread62.062.062.062.0-6.5-10.48%set 17:37
ZS.K17:U17.EMay 2017/Sep 2017 Spread11.2511.7510.009.50-3.25-30.23%set 17:37
ZS.K17:U18.EMay 2017/Sep 2018 Spread46.0046.0046.0046.00-5.75-12.50%set 17:37
ZS.K17:U19.EMay 2017/Sep 2019 Spread63.563.563.563.5-6.5-10.24%set 17:37
ZS.K17:X17.EMay 2017/Nov 2017 Spread29.5031.5024.5025.00-5.75-22.55%set 17:37
ZS.K17:X18.EMay 2017/Nov 2018 Spread68.2568.2568.2565.50-6.50-9.92%set 17:37
ZS.K17:X19.EMay 2017/Nov 2019 Spread81.081.081.081.0-6.5-8.02%set 17:37
ZS.K17:X20.EMay 2017/Nov 2020 Spread85.585.585.585.5-10.0-11.70%set 17:37
ZS.N17:F18.EJul 2017/Jan 2018 Spread43.045.043.029.5-5.5-18.64%set 17:37
ZS.N17:F19.EJul 2017/Jan 2019 Spread73.2573.2573.2573.25-6.00-8.19%set 17:37
ZS.N17:H18.EJul 2017/Mar 2018 Spread46.2546.2546.2530.25-5.00-16.53%set 17:37
ZS.N17:H19.EJul 2017/Mar 2019 Spread73.2573.2573.2573.25-6.00-8.19%set 17:37
ZS.N17:K18.EJul 2017/May 2018 Spread29.2529.2529.2529.25-5.00-17.09%set 17:37
ZS.N17:K19.EJul 2017/May 2019 Spread70.570.570.570.5-6.0-8.51%set 17:37
ZS.N17:N18.EJul 2017/Jul 2018 Spread67.5067.5067.5027.75-5.00-18.02%set 17:37
ZS.N17:N19.EJul 2017/Jul 2019 Spread71717171-6-8.45%set 17:37
ZS.N17:N20.EJul 2017/Jul 2020 Spread86.586.586.586.5-9.5-10.98%set 17:37
ZS.N17:Q17.EJul 2017/Aug 2017 Spread1.751.751.000.75-1.25-125.00%set 17:37
ZS.N17:Q18.EJul 2017/Aug 2018 Spread35.0035.0035.0035.00-5.25-15.00%set 17:37
ZS.N17:Q19.EJul 2017/Aug 2019 Spread71717171-6-8.45%set 17:37
ZS.N17:U17.EJul 2017/Sep 2017 Spread21.2521.2519.0018.50-2.75-14.86%set 17:37
ZS.N17:U18.EJul 2017/Sep 2018 Spread55.0055.0055.0055.00-5.25-9.55%set 17:37
ZS.N17:U19.EJul 2017/Sep 2019 Spread72.572.572.572.5-6.0-8.28%set 17:37
ZS.N17:X17.EJul 2017/Nov 2017 Spread38.2539.7534.0034.00-5.25-15.22%set 17:37
ZS.N17:X18.EJul 2017/Nov 2018 Spread96.596.596.574.5-6.0-8.05%set 17:37
ZS.N17:X19.EJul 2017/Nov 2019 Spread90909090-6-6.67%set 17:37
ZS.N17:X20.EJul 2017/Nov 2020 Spread94.594.594.594.5-9.5-10.05%set 17:37
ZS.Q17:F18.EAug 2017/Jan 2018 Spread29.7529.7529.7528.75-4.25-14.29%set 17:37
ZS.Q17:F19.EAug 2017/Jan 2019 Spread72.5072.5072.5072.50-4.75-6.55%set 17:37
ZS.Q17:H18.EAug 2017/Mar 2018 Spread32.2532.2532.2529.50-3.75-12.71%set 17:37
ZS.Q17:H19.EAug 2017/Mar 2019 Spread72.5072.5072.5072.50-4.75-6.55%set 17:37
ZS.Q17:K18.EAug 2017/May 2018 Spread28.5028.5028.5028.50-3.75-13.16%set 17:37
ZS.Q17:K19.EAug 2017/May 2019 Spread69.7569.7569.7569.75-4.75-6.81%set 17:37
ZS.Q17:N18.EAug 2017/Jul 2018 Spread27.0027.0027.0027.00-3.75-13.89%set 17:37
ZS.Q17:N19.EAug 2017/Jul 2019 Spread70.2570.2570.2570.25-4.75-6.76%set 17:37
ZS.Q17:N20.EAug 2017/Jul 2020 Spread85.7585.7585.7585.75-8.25-9.62%set 17:37
ZS.Q17:Q18.EAug 2017/Aug 2018 Spread34.2534.2534.2534.25-4.00-11.68%set 17:37
ZS.Q17:Q19.EAug 2017/Aug 2019 Spread70.2570.2570.2570.25-4.75-6.76%set 17:37
ZS.Q17:U17.EAug 2017/Sep 2017 Spread19.0019.0017.2517.75-1.50-8.70%set 17:37
ZS.Q17:U18.EAug 2017/Sep 2018 Spread54.2554.2554.2554.25-4.00-7.37%set 17:37
ZS.Q17:U19.EAug 2017/Sep 2019 Spread71.7571.7571.7571.75-4.75-6.62%set 17:37
ZS.Q17:X17.EAug 2017/Nov 2017 Spread36.7536.7533.7533.25-4.00-12.12%set 17:37
ZS.Q17:X18.EAug 2017/Nov 2018 Spread70.2570.2570.2573.75-4.75-6.44%set 17:37
ZS.Q17:X19.EAug 2017/Nov 2019 Spread89.2589.2589.2589.25-4.75-5.32%set 17:37
ZS.Q17:X20.EAug 2017/Nov 2020 Spread93.7593.7593.7593.75-8.25-8.80%set 17:37
ZS.U17:F18.ESep 2017/Jan 2018 Spread16.2517.0016.2511.00-2.75-21.57%set 17:37
ZS.U17:F19.ESep 2017/Jan 2019 Spread54.7554.7554.7554.75-3.25-5.94%set 17:37
ZS.U17:H18.ESep 2017/Mar 2018 Spread17.0018.0016.0011.75-2.25-17.65%set 17:37
ZS.U17:H19.ESep 2017/Mar 2019 Spread54.7554.7554.7554.75-3.25-5.94%set 17:37
ZS.U17:K18.ESep 2017/May 2018 Spread27.7527.7527.7510.75-2.25-20.93%set 17:37
ZS.U17:K19.ESep 2017/May 2019 Spread52.0052.0052.0052.00-3.25-6.25%set 17:37
ZS.U17:N18.ESep 2017/Jul 2018 Spread19.0019.0019.009.25-2.25-24.32%set 17:37
ZS.U17:N19.ESep 2017/Jul 2019 Spread52.5052.5052.5052.50-3.25-6.19%set 17:36
ZS.U17:N20.ESep 2017/Jul 2020 Spread68.0068.0068.0068.00-6.75-9.93%set 17:37
ZS.U17:Q18.ESep 2017/Aug 2018 Spread16.516.516.516.5-2.5-15.15%set 17:36
ZS.U17:Q19.ESep 2017/Aug 2019 Spread52.5052.5052.5052.50-3.25-6.19%set 17:37
ZS.U17:U18.ESep 2017/Sep 2018 Spread36.536.536.536.5-2.5-6.85%set 17:36
ZS.U17:U19.ESep 2017/Sep 2019 Spread54.0054.0054.0054.00-3.25-6.02%set 17:37
ZS.U17:X17.ESep 2017/Nov 2017 Spread18.7518.7515.5015.50-2.50-15.62%set 17:37
ZS.U17:X18.ESep 2017/Nov 2018 Spread51.2551.2551.2556.00-3.25-5.80%set 17:37
ZS.U17:X19.ESep 2017/Nov 2019 Spread71.5071.5071.5071.50-3.25-4.55%set 17:36
ZS.U17:X20.ESep 2017/Nov 2020 Spread76.0076.0076.0076.00-6.75-8.88%set 17:37
ZS.X17:F18.ENov 2017/Jan 2018 Spread-4.50-4.00-4.50-4.50-0.250.00%set 17:37
ZS.X17:F19.ENov 2017/Jan 2019 Spread39.2539.2539.2539.25-0.75-1.91%set 17:37
ZS.X17:H18.ENov 2017/Mar 2018 Spread-4.50-3.75-4.50-3.75+0.250.00%set 17:36
ZS.X17:H19.ENov 2017/Mar 2019 Spread39.2539.2539.2539.25-0.75-1.91%set 17:37
ZS.X17:K18.ENov 2017/May 2018 Spread-3.50-3.50-5.00-4.75+0.250.00%set 17:37
ZS.X17:K19.ENov 2017/May 2019 Spread36.5036.5036.5036.50-0.75-2.05%set 17:37
ZS.X17:N18.ENov 2017/Jul 2018 Spread-2.75-2.50-3.00-6.25+0.250.00%set 17:37
ZS.X17:N19.ENov 2017/Jul 2019 Spread37.0037.0037.0037.00-0.75-2.03%set 17:36
ZS.X17:N20.ENov 2017/Jul 2020 Spread52.5052.5052.5052.50-4.25-8.10%set 17:37
ZS.X17:Q18.ENov 2017/Aug 2018 Spread111100.00%set 17:36
ZS.X17:Q19.ENov 2017/Aug 2019 Spread37.0037.0037.0037.00-0.75-2.03%set 17:37
ZS.X17:U18.ENov 2017/Sep 2018 Spread2121212100.00%set 17:36
ZS.X17:U19.ENov 2017/Sep 2019 Spread38.5038.5038.5038.50-0.75-1.95%set 17:37
ZS.X17:X18.ENov 2017/Nov 2018 Spread38.7542.7538.5040.50-0.75-1.86%set 17:37
ZS.X17:X19.ENov 2017/Nov 2019 Spread13.7513.7513.7556.00-0.75-1.34%set 17:36
ZS.X17:X20.ENov 2017/Nov 2020 Spread60.5060.5060.5060.50-4.25-7.02%set 17:37
ZS.F18:F19.EJan 2018/Jan 2019 Spread43.7543.7543.7543.75-0.50-1.14%set 17:37
ZS.F18:H18.EJan 2018/Mar 2018 Spread1.001.000.250.75+0.50+100.00%set 17:36
ZS.F18:H19.EJan 2018/Mar 2019 Spread43.7543.7543.7543.75-0.50-1.14%set 17:37
ZS.F18:K18.EJan 2018/May 2018 Spread1.251.251.25-0.25+0.500.00%set 17:37
ZS.F18:K19.EJan 2018/May 2019 Spread41.041.041.041.0-0.5-1.22%set 17:36
ZS.F18:N18.EJan 2018/Jul 2018 Spread3.253.253.25-1.75+0.500.00%set 17:36
ZS.F18:N19.EJan 2018/Jul 2019 Spread41.541.541.541.5-0.5-1.20%set 17:36
ZS.F18:N20.EJan 2018/Jul 2020 Spread57575757-4-7.02%set 17:36
ZS.F18:Q18.EJan 2018/Aug 2018 Spread5.505.505.505.50+0.25+4.55%set 17:36
ZS.F18:Q19.EJan 2018/Aug 2019 Spread41.541.541.541.5-0.5-1.20%set 17:36
ZS.F18:U18.EJan 2018/Sep 2018 Spread25.5025.5025.5025.50+0.25+0.98%set 17:36
ZS.F18:U19.EJan 2018/Sep 2019 Spread43.043.043.043.0-0.5-1.16%set 17:36
ZS.F18:X18.EJan 2018/Nov 2018 Spread35.035.035.045.0-0.5-1.10%set 17:36
ZS.F18:X19.EJan 2018/Nov 2019 Spread60.560.560.560.5-0.5-0.83%set 17:36
ZS.F18:X20.EJan 2018/Nov 2020 Spread65656565-4-6.15%set 17:36
ZS.H18:F19.EMar 2018/Jan 2019 Spread43434343-1-2.33%set 17:36
ZS.H18:H19.EMar 2018/Mar 2019 Spread43434343-1-2.33%set 17:36
ZS.H18:K18.EMar 2018/May 2018 Spread-1.25-0.75-1.25-1.000.000.00%set 17:36
ZS.H18:K19.EMar 2018/May 2019 Spread40.2540.2540.2540.25-1.00-2.48%set 17:36
ZS.H18:N18.EMar 2018/Jul 2018 Spread-1.25-1.25-1.50-2.500.000.00%set 17:37
ZS.H18:N19.EMar 2018/Jul 2019 Spread40.7540.7540.7540.75-1.00-2.45%set 17:36
ZS.H18:N20.EMar 2018/Jul 2020 Spread56.2556.2556.2556.25-4.50-8.00%set 17:36
ZS.H18:Q18.EMar 2018/Aug 2018 Spread4.754.754.754.75-0.25-5.26%set 17:36
ZS.H18:Q19.EMar 2018/Aug 2019 Spread40.7540.7540.7540.75-1.00-2.45%set 17:36
ZS.H18:U18.EMar 2018/Sep 2018 Spread24.7524.7524.7524.75-0.25-1.01%set 17:36
ZS.H18:U19.EMar 2018/Sep 2019 Spread42.2542.2542.2542.25-1.00-2.37%set 17:36
ZS.H18:X18.EMar 2018/Nov 2018 Spread43.2543.2543.2544.25-1.00-2.31%set 17:36
ZS.H18:X19.EMar 2018/Nov 2019 Spread59.7559.7559.7559.75-1.00-1.67%set 17:37
ZS.H18:X20.EMar 2018/Nov 2020 Spread64.2564.2564.2564.25-4.50-7.00%set 17:37
ZS.K18:F19.EMay 2018/Jan 2019 Spread44444444-1-2.27%set 17:37
ZS.K18:H19.EMay 2018/Mar 2019 Spread44444444-1-2.27%set 17:37
ZS.K18:K19.EMay 2018/May 2019 Spread41.2541.2541.2541.25-1.00-2.42%set 17:37
ZS.K18:N18.EMay 2018/Jul 2018 Spread-1.25-1.25-1.25-1.500.000.00%set 17:36
ZS.K18:N19.EMay 2018/Jul 2019 Spread41.7541.7541.7541.75-1.00-2.40%set 17:37
ZS.K18:N20.EMay 2018/Jul 2020 Spread57.2557.2557.2557.25-4.50-7.86%set 17:37
ZS.K18:Q18.EMay 2018/Aug 2018 Spread5.755.755.755.75-0.25-4.35%set 17:37
ZS.K18:Q19.EMay 2018/Aug 2019 Spread41.7541.7541.7541.75-1.00-2.40%set 17:37
ZS.K18:U18.EMay 2018/Sep 2018 Spread25.7525.7525.7525.75-0.25-0.97%set 17:37
ZS.K18:U19.EMay 2018/Sep 2019 Spread43.2543.2543.2543.25-1.00-2.31%set 17:37
ZS.K18:X18.EMay 2018/Nov 2018 Spread37.5037.5037.5045.25-1.00-2.19%set 17:37
ZS.K18:X19.EMay 2018/Nov 2019 Spread60.7560.7560.7560.75-1.00-1.65%set 17:37
ZS.K18:X20.EMay 2018/Nov 2020 Spread65.2565.2565.2565.25-4.50-6.90%set 17:37
ZS.N18:F19.EJul 2018/Jan 2019 Spread45.545.545.545.5-1.0-2.20%set 17:37
ZS.N18:H19.EJul 2018/Mar 2019 Spread45.545.545.545.5-1.0-2.20%set 17:37
ZS.N18:K19.EJul 2018/May 2019 Spread42.7542.7542.7542.75-1.00-2.34%set 17:37
ZS.N18:N19.EJul 2018/Jul 2019 Spread43.2543.2543.2543.25-1.00-2.31%set 17:36
ZS.N18:N20.EJul 2018/Jul 2020 Spread58.7558.7558.7558.75-4.50-7.66%set 17:37
ZS.N18:Q18.EJul 2018/Aug 2018 Spread9.759.759.757.25-0.25-3.45%set 17:36
ZS.N18:Q19.EJul 2018/Aug 2019 Spread43.2543.2543.2543.25-1.00-2.31%set 17:37
ZS.N18:U18.EJul 2018/Sep 2018 Spread27.2527.2527.2527.25-0.25-0.92%set 17:36
ZS.N18:U19.EJul 2018/Sep 2019 Spread44.7544.7544.7544.75-1.00-2.23%set 17:37
ZS.N18:X18.EJul 2018/Nov 2018 Spread47.0048.5047.0046.75-1.00-2.11%set 17:37
ZS.N18:X19.EJul 2018/Nov 2019 Spread62.2562.2562.2562.25-1.00-1.61%set 17:36
ZS.N18:X20.EJul 2018/Nov 2020 Spread66.7566.7566.7566.75-4.50-6.74%set 17:37
ZS.Q18:F19.EAug 2018/Jan 2019 Spread38.2538.2538.2538.25-0.75-1.96%set 17:37
ZS.Q18:H19.EAug 2018/Mar 2019 Spread38.2538.2538.2538.25-0.75-1.96%set 17:37
ZS.Q18:K19.EAug 2018/May 2019 Spread35.5035.5035.5035.50-0.75-2.11%set 17:37
ZS.Q18:N19.EAug 2018/Jul 2019 Spread36.0036.0036.0036.00-0.75-2.08%set 17:37
ZS.Q18:N20.EAug 2018/Jul 2020 Spread51.5051.5051.5051.50-4.25-8.25%set 17:37
ZS.Q18:Q19.EAug 2018/Aug 2019 Spread36.0036.0036.0036.00-0.75-2.08%set 17:37
ZS.Q18:U18.EAug 2018/Sep 2018 Spread22.2522.5022.2520.000.000.00%set 17:37
ZS.Q18:U19.EAug 2018/Sep 2019 Spread37.5037.5037.5037.50-0.75-2.00%set 17:37
ZS.Q18:X18.EAug 2018/Nov 2018 Spread39.5039.5039.5039.50-0.75-1.90%set 17:37
ZS.Q18:X19.EAug 2018/Nov 2019 Spread55.0055.0055.0055.00-0.75-1.36%set 17:37
ZS.Q18:X20.EAug 2018/Nov 2020 Spread59.5059.5059.5059.50-4.25-7.14%set 17:37
ZS.U18:F19.ESep 2018/Jan 2019 Spread18.2518.2518.2518.25-0.75-4.11%set 17:37
ZS.U18:H19.ESep 2018/Mar 2019 Spread18.2518.2518.2518.2500.00%set 17:37
ZS.U18:K19.ESep 2018/May 2019 Spread15.515.515.515.500.00%set 17:37
ZS.U18:N19.ESep 2018/Jul 2019 Spread1616161600.00%set 17:37
ZS.U18:N20.ESep 2018/Jul 2020 Spread31.5031.5031.5031.50-4.25-13.49%set 17:36
ZS.U18:Q19.ESep 2018/Aug 2019 Spread1616161600.00%set 17:37
ZS.U18:U19.ESep 2018/Sep 2019 Spread17.517.517.517.500.00%set 17:36
ZS.U18:X18.ESep 2018/Nov 2018 Spread19.5019.5019.5019.50-0.75-3.85%set 17:37
ZS.U18:X19.ESep 2018/Nov 2019 Spread35.0035.0035.0035.00-0.75-2.14%set 17:37
ZS.U18:X20.ESep 2018/Nov 2020 Spread39.5039.5039.5039.50-4.25-10.76%set 17:36
ZS.X18:F19.ENov 2018/Jan 2019 Spread2.002.002.00-1.250.000.00%set 17:37
ZS.X18:H19.ENov 2018/Mar 2019 Spread-1.25-1.25-1.25-1.250.000.00%set 17:36
ZS.X18:K19.ENov 2018/May 2019 Spread-4-4-4-400.00%set 17:36
ZS.X18:N19.ENov 2018/Jul 2019 Spread-4.0-4.0-4.0-3.50.00.00%set 17:37
ZS.X18:N20.ENov 2018/Jul 2020 Spread12.012.012.012.0-3.5-29.17%set 17:36
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-3.5-3.5-3.5-3.50.00.00%set 17:36
ZS.X18:U19.ENov 2018/Sep 2019 Spread-2-2-2-200.00%set 17:36
ZS.X18:X19.ENov 2018/Nov 2019 Spread4.54.53.515.50.00.00%set 17:36
ZS.X18:X20.ENov 2018/Nov 2020 Spread20.020.020.020.0-3.5-17.50%set 17:36
ZS.F19:K19.EJan 2019/May 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 17:37
ZS.F19:N19.EJan 2019/Jul 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:36
ZS.F19:N20.EJan 2019/Jul 2020 Spread13.2513.2513.2513.25-3.50-26.42%set 17:36
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:36
ZS.F19:U19.EJan 2019/Sep 2019 Spread-0.75-0.75-0.75-0.750.000.00%set 17:36
ZS.F19:X19.EJan 2019/Nov 2019 Spread16.7516.7516.7516.750.000.00%set 17:36
ZS.F19:X20.EJan 2019/Nov 2020 Spread21.2521.2521.2521.25-3.50-16.47%set 17:36
ZS.H19:K19.EMar 2019/May 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 17:37
ZS.H19:N19.EMar 2019/Jul 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:37
ZS.H19:N20.EMar 2019/Jul 2020 Spread13.2513.2513.2513.25-3.50-26.42%set 17:36
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:36
ZS.H19:U19.EMar 2019/Sep 2019 Spread-0.75-0.75-0.75-0.750.000.00%set 17:36
ZS.H19:X19.EMar 2019/Nov 2019 Spread16.7516.7516.7516.750.000.00%set 17:36
ZS.H19:X20.EMar 2019/Nov 2020 Spread21.2521.2521.2521.25-3.50-16.47%set 17:36
ZS.K19:N19.EMay 2019/Jul 2019 Spread0.50.50.50.50.00.00%set 17:37
ZS.K19:N20.EMay 2019/Jul 2020 Spread16.016.016.016.0-3.5-21.88%set 17:36
ZS.K19:Q19.EMay 2019/Aug 2019 Spread0.50.50.50.50.00.00%set 17:36
ZS.K19:U19.EMay 2019/Sep 2019 Spread222200.00%set 17:36
ZS.K19:X19.EMay 2019/Nov 2019 Spread19.519.519.519.50.00.00%set 17:36
ZS.K19:X20.EMay 2019/Nov 2020 Spread24.024.024.024.0-3.5-14.58%set 17:36
ZS.N19:N20.EJul 2019/Jul 2020 Spread15.515.515.515.5-3.5-22.58%set 17:36
ZS.N19:U19.EJul 2019/Sep 2019 Spread1.51.51.51.50.00.00%set 17:36
ZS.N19:X19.EJul 2019/Nov 2019 Spread1919191900.00%set 17:37
ZS.N19:X20.EJul 2019/Nov 2020 Spread23.523.523.523.5-3.5-14.89%set 17:36
ZS.Q19:N20.EAug 2019/Jul 2020 Spread15.515.515.515.5-3.5-22.58%set 17:36
ZS.Q19:U19.EAug 2019/Sep 2019 Spread1.51.51.51.50.00.00%set 17:37
ZS.Q19:X19.EAug 2019/Nov 2019 Spread1919191900.00%set 17:36
ZS.Q19:X20.EAug 2019/Nov 2020 Spread23.523.523.523.5-3.5-14.89%set 17:36
ZS.U19:N20.ESep 2019/Jul 2020 Spread14.014.014.014.0-3.5-25.00%set 17:36
ZS.U19:X19.ESep 2019/Nov 2019 Spread17.517.517.517.50.00.00%set 17:37
ZS.U19:X20.ESep 2019/Nov 2020 Spread22.022.022.022.0-3.5-15.91%set 17:36
ZS.X19:N20.ENov 2019/Jul 2020 Spread-3.50-3.50-3.50-3.50-12.250.00%set 17:37
ZS.X19:X20.ENov 2019/Nov 2020 Spread4.54.54.54.5-3.5-77.78%set 17:37
ZS.N20:X20.EJul 2020/Nov 2020 Spread888800.00%set 17:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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