S&P 500
2093.25
+25.61 +1.24%
Dow Indu
17630.27
+189.68 +1.09%
Nasdaq
5090.07
+50.29 +1.00%
Crude Oil
47.81
-0.17 -0.36%
Gold
1095.56
+1.91 +0.17%
Euro
1.10600
-0.00243 -0.22%
US Dollar
96.600
-0.053 -0.07%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q15.EAug 2015 (E)976.75977.50976.00977.50+2.75+0.29%20:17
ZS.U15.ESep 2015 (E)956.75957.00954.25955.50+1.50+0.16%20:13
ZS.X15.ENov 2015 (E)947.00947.75944.75946.50+1.75+0.19%20:19
ZS.F16.EJan 2016 (E)953.00953.25950.25952.25+1.50+0.16%20:17
ZS.H16.EMar 2016 (E)951.75951.75948.25950.50+1.00+0.11%20:15
ZS.K16.EMay 2016 (E)946.00946.25944.75946.25+0.75+0.08%set 20:08
ZS.N16.EJul 2016 (E)946.75948.50946.75948.50+1.00+0.11%set 20:18
ZS.Q16.EAug 2016 (E)975.75975.75967.50941.00+11.75+1.26%set 14:16
ZS.U16.ESep 2016 (E)920.00920.00913.25921.50+10.75+1.18%set 14:16
ZS.X16.ENov 2016 (E)911.50912.00910.75911.25+0.75+0.08%set 20:17
ZS.F17.EJan 2017 (E)941.75941.75935.00915.50+9.75+1.08%set 14:16
ZS.H17.EMar 2017 (E)942.25942.25938.00919.25+10.50+1.15%set 14:16
ZS.K17.EMay 2017 (E)977.00977.00920.25+10.50+1.15%set 14:16
ZS.N17.EJul 2017 (E)962.25963.25962.25924.50+10.50+1.15%set 14:16
ZS.Q17.EAug 2017 (E)984.00984.00984.00920.75+10.50+1.15%set 14:16
ZS.U17.ESep 2017 (E)984.0984.0984.0910.5+10.5+1.17%set 14:16
ZS.X17.ENov 2017 (E)953.75954.25953.75906.25+9.50+1.06%set 14:16
ZS.N18.EJul 2018 (E)915.25915.25915.25915.25+9.50+1.05%set 14:16
ZS.X18.ENov 2018 (E)975.00973.00899.25+7.75+0.87%set 14:16
ZS.Q15:F16.EAug 2015/Jan 2016 Spread25.0025.5025.0025.25+1.25+5.68%set 20:17
ZS.Q15:F17.EAug 2015/Jan 2017 Spread59.2559.2559.2559.25+3.75+6.76%set 15:27
ZS.Q15:H16.EAug 2015/Mar 2016 Spread27.5027.5027.5027.50+2.25+9.18%set 20:02
ZS.Q15:H17.EAug 2015/Mar 2017 Spread55.555.555.555.5+3.0+5.71%set 15:27
ZS.Q15:K16.EAug 2015/May 2016 Spread29.5030.7530.75+1.50+5.31%set 20:02
ZS.Q15:K17.EAug 2015/May 2017 Spread54.554.554.554.5+3.0+5.83%set 15:27
ZS.Q15:N16.EAug 2015/Jul 2016 Spread27.5029.0029.00+1.75+6.67%set 20:02
ZS.Q15:N17.EAug 2015/Jul 2017 Spread50.2550.2550.2550.25+3.00+6.35%set 15:27
ZS.Q15:N18.EAug 2015/Jul 2018 Spread59.559.559.559.5+4.0+7.21%set 15:27
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread37.0037.0033.75+1.75+5.00%set 15:27
ZS.Q15:Q17.EAug 2015/Aug 2017 Spread54545454+3+5.88%set 15:27
ZS.Q15:U15.EAug 2015/Sep 2015 Spread20.2522.0020.2521.75+1.00+4.76%set 20:09
ZS.Q15:U16.EAug 2015/Sep 2016 Spread53.2553.2553.2553.25+2.75+5.45%set 15:27
ZS.Q15:U17.EAug 2015/Sep 2017 Spread64.2564.2564.2564.25+3.00+4.90%set 15:27
ZS.Q15:X15.EAug 2015/Nov 2015 Spread30.031.530.031.0+1.0+3.68%set 20:15
ZS.Q15:X16.EAug 2015/Nov 2016 Spread76.7578.2576.7564.25+3.50+5.49%set 15:27
ZS.Q15:X17.EAug 2015/Nov 2017 Spread68.568.568.568.5+4.0+6.20%set 15:27
ZS.Q15:X18.EAug 2015/Nov 2018 Spread75.5075.5075.5075.50+5.75+8.24%set 15:27
ZS.U15:F16.ESep 2015/Jan 2016 Spread3.504.003.504.00+0.75+300.00%set 20:00
ZS.U15:F17.ESep 2015/Jan 2017 Spread38.538.538.538.5+5.0+14.93%set 15:27
ZS.U15:H16.ESep 2015/Mar 2016 Spread4.755.505.50+1.00+50.00%set 20:01
ZS.U15:H17.ESep 2015/Mar 2017 Spread34.7534.7534.7534.75+4.25+13.93%set 15:27
ZS.U15:K16.ESep 2015/May 2016 Spread8.758.758.75+0.25+4.00%set 20:01
ZS.U15:K17.ESep 2015/May 2017 Spread33.7533.7533.7533.75+4.25+14.41%set 15:27
ZS.U15:N16.ESep 2015/Jul 2016 Spread6.757.007.00+0.50+10.53%set 20:01
ZS.U15:N17.ESep 2015/Jul 2017 Spread29.5029.5029.5029.50+4.25+16.83%set 15:27
ZS.U15:N18.ESep 2015/Jul 2018 Spread38.7538.7538.7538.75+5.25+15.67%set 15:27
ZS.U15:Q16.ESep 2015/Aug 2016 Spread13.0011.2513.00+3.00+27.27%set 15:27
ZS.U15:Q17.ESep 2015/Aug 2017 Spread33.2533.2533.2533.25+4.25+14.66%set 15:27
ZS.U15:U16.ESep 2015/Sep 2016 Spread39.037.032.5+4.0+12.90%set 15:27
ZS.U15:U17.ESep 2015/Sep 2017 Spread43.5043.5043.5043.50+4.25+10.83%set 15:27
ZS.U15:X15.ESep 2015/Nov 2015 Spread9.009.759.009.50+0.25+4.00%20:13
ZS.U15:X16.ESep 2015/Nov 2016 Spread43.5043.5043.5043.50+4.75+12.42%set 15:27
ZS.U15:X17.ESep 2015/Nov 2017 Spread47.7547.7547.7547.75+5.25+12.35%set 15:27
ZS.U15:X18.ESep 2015/Nov 2018 Spread54.7554.7554.7554.75+7.00+14.66%set 15:27
ZS.X15:F16.ENov 2015/Jan 2016 Spread-5.75-5.50-5.75-5.75+0.250.00%set 20:13
ZS.X15:F17.ENov 2015/Jan 2017 Spread29.2529.2529.2529.25+1.75+6.36%set 15:27
ZS.X15:H16.ENov 2015/Mar 2016 Spread-4.25-3.50-4.25-3.75+1.000.00%set 20:17
ZS.X15:H17.ENov 2015/Mar 2017 Spread25.525.525.525.5+1.0+4.08%set 15:27
ZS.X15:K16.ENov 2015/May 2016 Spread-0.250.50-0.250.50+1.250.00%set 20:05
ZS.X15:K17.ENov 2015/May 2017 Spread24.524.524.524.5+1.0+4.26%set 15:27
ZS.X15:N16.ENov 2015/Jul 2016 Spread-2.25-1.25-2.25-2.00+0.750.00%set 20:18
ZS.X15:N17.ENov 2015/Jul 2017 Spread20.2520.2520.2520.25+1.00+5.19%set 15:27
ZS.X15:N18.ENov 2015/Jul 2018 Spread29.529.529.529.5+2.0+7.27%set 15:27
ZS.X15:Q16.ENov 2015/Aug 2016 Spread10.0010.003.75-0.25-5.00%set 15:27
ZS.X15:Q17.ENov 2015/Aug 2017 Spread24242424+1+4.35%set 15:27
ZS.X15:U16.ENov 2015/Sep 2016 Spread31.0027.0023.25+0.75+2.88%set 15:27
ZS.X15:U17.ENov 2015/Sep 2017 Spread34.2534.2534.2534.25+1.00+3.01%set 15:27
ZS.X15:X16.ENov 2015/Nov 2016 Spread34.7536.0034.7535.25+1.00+3.17%set 20:11
ZS.X15:X17.ENov 2015/Nov 2017 Spread12.015.012.038.5+2.0+5.48%set 15:27
ZS.X15:X18.ENov 2015/Nov 2018 Spread45.5045.5045.5045.50+3.75+8.98%set 15:27
ZS.F16:F17.EJan 2016/Jan 2017 Spread35.2535.2535.2535.25+1.50+4.44%set 15:27
ZS.F16:H16.EJan 2016/Mar 2016 Spread1.751.751.751.75+0.50+28.57%20:13
ZS.F16:H17.EJan 2016/Mar 2017 Spread31.5031.5031.5031.50+0.75+2.44%set 15:27
ZS.F16:K16.EJan 2016/May 2016 Spread6.006.006.006.00+0.75+12.00%set 20:05
ZS.F16:K17.EJan 2016/May 2017 Spread30.5030.5030.5030.50+0.75+2.52%set 15:27
ZS.F16:N16.EJan 2016/Jul 2016 Spread3.503.503.50+0.25+5.56%set 20:03
ZS.F16:N17.EJan 2016/Jul 2017 Spread26.2526.2526.2526.25+0.75+2.94%set 15:27
ZS.F16:N18.EJan 2016/Jul 2018 Spread35.5035.5035.5035.50+1.75+5.19%set 15:27
ZS.F16:Q16.EJan 2016/Aug 2016 Spread16.0012.009.75-0.50-4.55%set 15:27
ZS.F16:Q17.EJan 2016/Aug 2017 Spread30.0030.0030.0030.00+0.75+2.56%set 15:27
ZS.F16:U16.EJan 2016/Sep 2016 Spread42.0043.0029.25+0.50+1.56%set 15:27
ZS.F16:U17.EJan 2016/Sep 2017 Spread40.2540.2540.2540.25+0.75+1.90%set 15:27
ZS.F16:X16.EJan 2016/Nov 2016 Spread41.5041.5040.5040.25+1.25+3.29%set 10:14
ZS.F16:X17.EJan 2016/Nov 2017 Spread44.5044.5044.5044.50+1.75+4.09%set 15:27
ZS.F16:X18.EJan 2016/Nov 2018 Spread51.551.551.551.5+3.5+7.29%set 15:27
ZS.H16:F17.EMar 2016/Jan 2017 Spread34.0034.0034.0034.00+2.25+7.09%set 15:27
ZS.H16:H17.EMar 2016/Mar 2017 Spread30.2530.2530.2530.25+1.50+5.22%set 15:27
ZS.H16:K16.EMar 2016/May 2016 Spread444400.00%set 20:03
ZS.H16:K17.EMar 2016/May 2017 Spread29.2529.2529.2529.25+1.50+5.41%set 15:27
ZS.H16:N16.EMar 2016/Jul 2016 Spread3.254.251.752.00-0.75-25.00%set 13:44
ZS.H16:N17.EMar 2016/Jul 2017 Spread25.025.025.025.0+1.5+6.38%set 15:27
ZS.H16:N18.EMar 2016/Jul 2018 Spread34.2534.2534.2534.25+2.50+7.87%set 15:27
ZS.H16:Q16.EMar 2016/Aug 2016 Spread13.0012.758.50+0.25+3.57%set 15:27
ZS.H16:Q17.EMar 2016/Aug 2017 Spread28.7528.7528.7528.75+1.50+5.50%set 15:27
ZS.H16:U16.EMar 2016/Sep 2016 Spread31.0033.0028.00+1.25+4.17%set 15:27
ZS.H16:U17.EMar 2016/Sep 2017 Spread39.039.039.039.0+1.5+4.00%set 15:27
ZS.H16:X16.EMar 2016/Nov 2016 Spread38.539.538.539.0+2.0+5.59%set 12:37
ZS.H16:X17.EMar 2016/Nov 2017 Spread43.2543.2543.2543.25+2.50+6.13%set 15:27
ZS.H16:X18.EMar 2016/Nov 2018 Spread50.2550.2550.2550.25+4.25+9.24%set 15:27
ZS.K16:F17.EMay 2016/Jan 2017 Spread30.030.030.030.0+2.5+9.09%set 15:27
ZS.K16:H17.EMay 2016/Mar 2017 Spread26.2526.2526.2526.25+1.75+7.14%set 15:27
ZS.K16:K17.EMay 2016/May 2017 Spread25.2525.2525.2525.25+1.75+7.45%set 15:27
ZS.K16:N16.EMay 2016/Jul 2016 Spread-1.75-1.75-1.75-1.75+0.250.00%set 20:03
ZS.K16:N17.EMay 2016/Jul 2017 Spread21.0021.0021.0021.00+1.75+9.09%set 15:27
ZS.K16:N18.EMay 2016/Jul 2018 Spread30.2530.2530.2530.25+2.75+10.00%set 15:27
ZS.K16:Q16.EMay 2016/Aug 2016 Spread7.57.04.5+0.5+14.29%set 15:27
ZS.K16:Q17.EMay 2016/Aug 2017 Spread24.7524.7524.7524.75+1.75+7.61%set 15:27
ZS.K16:U16.EMay 2016/Sep 2016 Spread23.023.024.0+1.5+6.67%set 15:27
ZS.K16:U17.EMay 2016/Sep 2017 Spread35.0035.0035.0035.00+1.75+5.26%set 15:27
ZS.K16:X16.EMay 2016/Nov 2016 Spread33.7535.7533.5035.00+2.25+7.26%set 10:58
ZS.K16:X17.EMay 2016/Nov 2017 Spread39.2539.2539.2539.25+2.75+7.53%set 15:27
ZS.K16:X18.EMay 2016/Nov 2018 Spread46.2546.2546.2546.25+4.50+10.78%set 15:27
ZS.N16:F17.EJul 2016/Jan 2017 Spread32323232+3+10.34%set 15:27
ZS.N16:H17.EJul 2016/Mar 2017 Spread28.2528.2528.2528.25+2.25+8.65%set 15:27
ZS.N16:K17.EJul 2016/May 2017 Spread27.2527.2527.2527.25+2.25+9.00%set 15:27
ZS.N16:N17.EJul 2016/Jul 2017 Spread23.0023.0023.0023.00+2.25+10.84%set 15:27
ZS.N16:N18.EJul 2016/Jul 2018 Spread32.2532.2532.2532.25+3.25+11.21%set 15:27
ZS.N16:Q16.EJul 2016/Aug 2016 Spread6.506.756.506.75+0.25+4.55%set 20:00
ZS.N16:Q17.EJul 2016/Aug 2017 Spread26.7526.7526.7526.75+2.25+9.18%set 15:27
ZS.N16:U16.EJul 2016/Sep 2016 Spread19.520.026.0+2.0+8.00%set 15:27
ZS.N16:U17.EJul 2016/Sep 2017 Spread37.0037.0037.0037.00+2.25+6.47%set 15:27
ZS.N16:X16.EJul 2016/Nov 2016 Spread3737373700.00%set 20:17
ZS.N16:X17.EJul 2016/Nov 2017 Spread41.2541.2541.2541.25+3.25+8.55%set 15:27
ZS.N16:X18.EJul 2016/Nov 2018 Spread48.2548.2548.2548.25+5.00+11.56%set 15:27
ZS.Q16:F17.EAug 2016/Jan 2017 Spread25.525.525.525.5+2.0+8.51%set 15:27
ZS.Q16:H17.EAug 2016/Mar 2017 Spread21.7521.7521.7521.75+1.25+6.10%set 15:27
ZS.Q16:K17.EAug 2016/May 2017 Spread20.7520.7520.7520.75+1.25+6.41%set 15:27
ZS.Q16:N17.EAug 2016/Jul 2017 Spread16.5016.5016.5016.50+1.25+8.20%set 15:27
ZS.Q16:N18.EAug 2016/Jul 2018 Spread25.7525.7525.7525.75+2.25+9.57%set 15:27
ZS.Q16:Q17.EAug 2016/Aug 2017 Spread20.2520.2520.2520.25+1.25+6.58%set 15:27
ZS.Q16:U16.EAug 2016/Sep 2016 Spread20.020.020.020.0+0.5+2.70%set 20:00
ZS.Q16:U17.EAug 2016/Sep 2017 Spread30.5030.5030.5030.50+1.25+4.27%set 15:27
ZS.Q16:X16.EAug 2016/Nov 2016 Spread31.5031.5025.5030.50+1.75+6.14%set 15:27
ZS.Q16:X17.EAug 2016/Nov 2017 Spread34.7534.7534.7534.75+2.25+6.92%set 15:27
ZS.Q16:X18.EAug 2016/Nov 2018 Spread41.7541.7541.7541.75+4.00+10.60%set 15:27
ZS.U16:F17.ESep 2016/Jan 2017 Spread6666+1+20.00%set 15:27
ZS.U16:H17.ESep 2016/Mar 2017 Spread2.252.252.252.25+0.25+12.50%set 15:27
ZS.U16:K17.ESep 2016/May 2017 Spread1.251.251.251.25+0.25+25.00%set 15:27
ZS.U16:N17.ESep 2016/Jul 2017 Spread-3.00-3.00-3.00-3.00+0.250.00%set 15:27
ZS.U16:N18.ESep 2016/Jul 2018 Spread6.256.256.256.25+1.25+25.00%set 15:27
ZS.U16:Q17.ESep 2016/Aug 2017 Spread0.750.750.750.75+0.25+50.00%set 15:27
ZS.U16:U17.ESep 2016/Sep 2017 Spread11.0011.0011.0011.00+0.25+2.33%set 15:27
ZS.U16:X16.ESep 2016/Nov 2016 Spread9.009.009.0011.00+0.75+7.50%set 15:27
ZS.U16:X17.ESep 2016/Nov 2017 Spread15.2515.2515.2515.25+1.25+8.93%set 15:27
ZS.U16:X18.ESep 2016/Nov 2018 Spread22.2522.2522.2522.25+3.00+15.58%set 15:27
ZS.X16:F17.ENov 2016/Jan 2017 Spread-5.25-5.25-5.25-5.00+0.250.00%set 15:27
ZS.X16:H17.ENov 2016/Mar 2017 Spread-9.50-9.25-9.50-8.75-0.500.00%set 15:27
ZS.X16:K17.ENov 2016/May 2017 Spread-11.25-11.25-13.00-9.75-0.500.00%set 15:27
ZS.X16:N17.ENov 2016/Jul 2017 Spread-18.25-17.50-14.00-0.500.00%set 15:27
ZS.X16:N18.ENov 2016/Jul 2018 Spread-4.75-4.75-4.75-4.75+0.500.00%set 15:27
ZS.X16:Q17.ENov 2016/Aug 2017 Spread-20.00-20.00-20.00-10.25-0.500.00%set 15:27
ZS.X16:X17.ENov 2016/Nov 2017 Spread3.753.753.754.25+0.50+22.22%set 15:27
ZS.X16:X18.ENov 2016/Nov 2018 Spread11.2511.2511.2511.25+2.25+25.00%set 15:27
ZS.F17:H17.EJan 2017/Mar 2017 Spread-3.75-3.75-3.75-3.75-0.750.00%set 15:27
ZS.F17:K17.EJan 2017/May 2017 Spread-4.75-4.75-4.75-4.75-0.750.00%set 15:27
ZS.F17:N17.EJan 2017/Jul 2017 Spread-9.00-9.00-9.00-9.00-0.750.00%set 15:27
ZS.F17:N18.EJan 2017/Jul 2018 Spread0.250.250.250.25-2.00-800.00%set 15:27
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-5.25-5.25-5.25-5.25-0.750.00%set 15:27
ZS.F17:U17.EJan 2017/Sep 2017 Spread5.005.005.005.00-0.75-13.04%set 15:27
ZS.F17:X17.EJan 2017/Nov 2017 Spread9.259.259.259.25+0.25+2.78%set 15:27
ZS.F17:X18.EJan 2017/Nov 2018 Spread16.2516.2516.2516.25+2.00+14.04%set 15:27
ZS.H17:K17.EMar 2017/May 2017 Spread-1-1-1-100.00%set 15:27
ZS.H17:N17.EMar 2017/Jul 2017 Spread-5.25-5.25-5.25-5.250.000.00%set 15:27
ZS.H17:N18.EMar 2017/Jul 2018 Spread4444+1+33.33%set 15:27
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-1.5-1.5-1.5-1.50.00.00%set 15:27
ZS.H17:U17.EMar 2017/Sep 2017 Spread8.758.758.758.750.000.00%set 15:27
ZS.H17:X17.EMar 2017/Nov 2017 Spread13131313+1+8.33%set 15:27
ZS.H17:X18.EMar 2017/Nov 2018 Spread20.0020.0020.0020.00+2.75+15.94%set 15:27
ZS.K17:N17.EMay 2017/Jul 2017 Spread-5.50-5.50-5.50-4.250.000.00%set 15:27
ZS.K17:N18.EMay 2017/Jul 2018 Spread5555+1+25.00%set 15:27
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-0.5-0.5-0.5-0.50.00.00%set 15:27
ZS.K17:U17.EMay 2017/Sep 2017 Spread9.759.759.759.750.000.00%set 15:27
ZS.K17:X17.EMay 2017/Nov 2017 Spread14141414+1+7.69%set 15:27
ZS.K17:X18.EMay 2017/Nov 2018 Spread21.0021.0021.0021.00+2.75+15.07%set 15:27
ZS.N17:N18.EJul 2017/Jul 2018 Spread9.259.259.259.25+1.00+12.12%set 15:27
ZS.N17:Q17.EJul 2017/Aug 2017 Spread3.753.753.753.750.000.00%set 15:27
ZS.N17:U17.EJul 2017/Sep 2017 Spread1414141400.00%set 15:27
ZS.N17:X17.EJul 2017/Nov 2017 Spread11.0011.7510.0018.25+1.00+5.80%set 15:27
ZS.N17:X18.EJul 2017/Nov 2018 Spread25.2525.2525.2525.25+2.75+12.22%set 15:27
ZS.Q17:N18.EAug 2017/Jul 2018 Spread5.55.55.55.5+1.0+22.22%set 15:27
ZS.Q17:U17.EAug 2017/Sep 2017 Spread2.002.0010.2500.00%set 15:27
ZS.Q17:X17.EAug 2017/Nov 2017 Spread14.514.514.514.5+1.0+7.41%set 15:27
ZS.Q17:X18.EAug 2017/Nov 2018 Spread21.5021.5021.5021.50+2.75+14.67%set 15:27
ZS.U17:N18.ESep 2017/Jul 2018 Spread-4.75-4.75-4.75-4.75+1.000.00%set 15:27
ZS.U17:X17.ESep 2017/Nov 2017 Spread4.254.254.254.25+1.00+30.77%set 15:27
ZS.U17:X18.ESep 2017/Nov 2018 Spread11.2511.2511.2511.25+2.75+32.35%set 15:27
ZS.X17:N18.ENov 2017/Jul 2018 Spread-9-9-9-900.00%set 15:27
ZS.X17:X18.ENov 2017/Nov 2018 Spread6.006.007.00+1.75+33.33%set 15:27
ZS.N18:X18.EJul 2018/Nov 2018 Spread21.0021.0016.00+1.75+12.28%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.