S&P 500
2690.16
+14.35 +0.54%
Dow Indu
24792.20
+140.46 +0.57%
Nasdaq
6995.84
+59.26 +0.85%
Crude Oil
57.42
+0.09 +0.16%
Gold
1261.205
+6.185 +0.49%
Euro
1.178005
+0.002100 +0.18%
US Dollar
93.702
-0.179 -0.19%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F18.EJan 2018 (E)970.50970.50957.25962.00-5.25-0.54%14:17
ZS.H18.EMar 2018 (E)980.25981.25968.25973.00-5.00-0.51%14:17
ZS.K18.EMay 2018 (E)991.50992.25979.25983.75-5.25-0.53%14:17
ZS.N18.EJul 2018 (E)999.001002.00989.25994.00-5.00-0.50%14:17
ZS.Q18.EAug 2018 (E)1002.501002.50992.25995.50-5.50-0.55%set 14:02
ZS.U18.ESep 2018 (E)995.50995.50989.00988.50-5.25-0.53%set 11:20
ZS.X18.ENov 2018 (E)989.50991.00978.50983.25-4.50-0.46%14:17
ZS.F19.EJan 2019 (E)993.50994.50985.50989.25-4.25-0.43%14:16
ZS.H19.EMar 2019 (E)998.50998.50990.75993.00-4.50-0.45%set 12:53
ZS.K19.EMay 2019 (E)999.50999.50999.50997.75-4.50-0.45%set 10:46
ZS.N19.EJul 2019 (E)1006.001006.001005.001004.25-3.25-0.32%set 11:30
ZS.Q19.EAug 2019 (E)993.00993.00984.751001.50-4.25-0.42%set 14:15
ZS.U19.ESep 2019 (E)996.50996.50991.25992.25-4.25-0.43%set 14:15
ZS.X19.ENov 2019 (E)983.25983.50976.00979.00-4.25-0.43%set 14:12
ZS.F20.EJan 2020 (E)980980980980-4-0.41%set 14:15
ZS.H20.EMar 2020 (E)980.25980.25980.25980.25-4.00-0.41%set 14:15
ZS.K20.EMay 2020 (E)988.50988.50988.50988.50-3.75-0.38%set 14:15
ZS.N20.EJul 2020 (E)1000.01000.0999.5996.5-4.0-0.40%set 14:15
ZS.Q20.EAug 2020 (E)996.5996.5996.5996.5-4.0-0.40%set 14:15
ZS.U20.ESep 2020 (E)996.25996.25996.25996.25-4.00-0.40%set 14:15
ZS.X20.ENov 2020 (E)985.00985.00982.00978.75-3.00-0.31%set 14:15
ZS.N21.EJul 2021 (E)978.75978.75978.75978.75-3.00-0.31%set 14:15
ZS.X21.ENov 2021 (E)978.75978.75978.75978.75-3.00-0.31%set 14:15
ZS.F18:F19.EJan 2018/Jan 2019 Spread-27.25-27.25-27.50-27.50-1.250.00%10:46
ZS.F18:F20.EJan 2018/Jan 2020 Spread-16.75-16.75-16.75-16.75-0.750.00%set 17:38
ZS.F18:H18.EJan 2018/Mar 2018 Spread-10.75-10.50-11.25-10.750.000.00%14:15
ZS.F18:H19.EJan 2018/Mar 2019 Spread-30.25-30.25-30.25-30.25-0.500.00%set 17:38
ZS.F18:H20.EJan 2018/Mar 2020 Spread-17.00-17.00-17.00-17.00-0.750.00%set 17:38
ZS.F18:K18.EJan 2018/May 2018 Spread-21.50-21.50-22.50-21.750.000.00%14:15
ZS.F18:K19.EJan 2018/May 2019 Spread-35.0-35.0-35.0-35.0-0.50.00%set 17:37
ZS.F18:K20.EJan 2018/May 2020 Spread-25.00-25.00-25.00-25.00-0.750.00%set 17:38
ZS.F18:N18.EJan 2018/Jul 2018 Spread-31.50-29.50-32.25-32.00-0.250.00%14:17
ZS.F18:N19.EJan 2018/Jul 2019 Spread-26.25-26.25-26.25-40.25-0.500.00%set 17:37
ZS.F18:N20.EJan 2018/Jul 2020 Spread-33.25-33.25-33.25-33.25-1.250.00%set 17:37
ZS.F18:N21.EJan 2018/Jul 2021 Spread-14.50-14.50-14.50-14.50-1.750.00%set 17:37
ZS.F18:Q18.EJan 2018/Aug 2018 Spread-33.75-33.75-34.25-34.00-0.250.00%14:02
ZS.F18:Q19.EJan 2018/Aug 2019 Spread-38.5-38.5-38.5-38.5-1.50.00%set 17:37
ZS.F18:Q20.EJan 2018/Aug 2020 Spread-33.25-33.25-33.25-33.25-1.250.00%set 17:38
ZS.F18:U18.EJan 2018/Sep 2018 Spread-25.50-25.50-27.25-27.25-0.750.00%10:46
ZS.F18:U19.EJan 2018/Sep 2019 Spread-29.25-29.25-29.25-29.25-1.500.00%set 17:37
ZS.F18:U20.EJan 2018/Sep 2020 Spread-33.00-33.00-33.00-33.00-1.250.00%set 17:37
ZS.F18:X18.EJan 2018/Nov 2018 Spread-20.00-18.50-21.50-21.25-0.750.00%14:17
ZS.F18:X19.EJan 2018/Nov 2019 Spread-16.00-16.00-16.00-16.00-0.750.00%set 17:37
ZS.F18:X20.EJan 2018/Nov 2020 Spread-14.50-14.50-14.50-14.50-1.750.00%set 17:37
ZS.F18:X21.EJan 2018/Nov 2021 Spread-14.50-14.50-14.50-14.50-1.750.00%set 17:37
ZS.H18:F19.EMar 2018/Jan 2019 Spread-8.25-8.25-8.25-15.50-0.750.00%set 17:37
ZS.H18:F20.EMar 2018/Jan 2020 Spread-6-6-6-6-10.00%set 17:37
ZS.H18:H19.EMar 2018/Mar 2019 Spread-9.25-9.25-10.00-19.50-0.750.00%set 17:37
ZS.H18:H20.EMar 2018/Mar 2020 Spread-6.25-6.25-6.25-6.25-1.000.00%set 17:38
ZS.H18:K18.EMar 2018/May 2018 Spread-11.00-10.75-11.25-11.000.000.00%14:16
ZS.H18:K19.EMar 2018/May 2019 Spread-24.25-24.25-24.25-24.25-0.750.00%set 17:37
ZS.H18:K20.EMar 2018/May 2020 Spread-14.25-14.25-14.25-14.25-1.000.00%set 17:37
ZS.H18:N18.EMar 2018/Jul 2018 Spread-20.75-20.75-21.25-21.25-0.250.00%14:14
ZS.H18:N19.EMar 2018/Jul 2019 Spread-29.50-29.50-29.50-29.50-0.750.00%set 17:37
ZS.H18:N20.EMar 2018/Jul 2020 Spread-22.5-22.5-22.5-22.5-1.50.00%set 17:37
ZS.H18:N21.EMar 2018/Jul 2021 Spread-3.75-3.75-3.75-3.75-2.000.00%set 17:38
ZS.H18:Q18.EMar 2018/Aug 2018 Spread-23.00-22.50-23.00-22.75+0.250.00%10:22
ZS.H18:Q19.EMar 2018/Aug 2019 Spread-27.75-27.75-27.75-27.75-1.750.00%set 17:37
ZS.H18:Q20.EMar 2018/Aug 2020 Spread-22.5-22.5-22.5-22.5-1.50.00%set 17:38
ZS.H18:U18.EMar 2018/Sep 2018 Spread-15.25-15.25-16.00-16.00-0.250.00%11:10
ZS.H18:U19.EMar 2018/Sep 2019 Spread-18.50-18.50-18.50-18.50-1.750.00%set 17:37
ZS.H18:U20.EMar 2018/Sep 2020 Spread-22.25-22.25-22.25-22.25-1.500.00%set 17:37
ZS.H18:X18.EMar 2018/Nov 2018 Spread-8.25-7.75-10.25-10.25-0.500.00%14:17
ZS.H18:X19.EMar 2018/Nov 2019 Spread-5.25-5.25-5.25-5.25-1.000.00%set 17:38
ZS.H18:X20.EMar 2018/Nov 2020 Spread-3.75-3.75-3.75-3.75-2.000.00%set 17:38
ZS.H18:X21.EMar 2018/Nov 2021 Spread-3.75-3.75-3.75-3.75-2.000.00%set 17:38
ZS.K18:F19.EMay 2018/Jan 2019 Spread1.251.251.25-4.50-0.750.00%set 17:38
ZS.K18:F20.EMay 2018/Jan 2020 Spread5555-1-20.00%set 17:38
ZS.K18:H19.EMay 2018/Mar 2019 Spread-8.75-8.75-9.50-9.50-1.000.00%03:01
ZS.K18:H20.EMay 2018/Mar 2020 Spread4.754.754.754.75-1.00-21.05%set 17:38
ZS.K18:K19.EMay 2018/May 2019 Spread-13.25-13.25-13.25-13.25-0.750.00%set 17:38
ZS.K18:K20.EMay 2018/May 2020 Spread-3.25-3.25-3.25-3.25-1.000.00%set 17:38
ZS.K18:N18.EMay 2018/Jul 2018 Spread-9.75-9.75-10.25-10.000.000.00%14:14
ZS.K18:N19.EMay 2018/Jul 2019 Spread-18.50-18.50-18.50-18.50-0.750.00%set 17:38
ZS.K18:N20.EMay 2018/Jul 2020 Spread-11.5-11.5-11.5-11.5-1.50.00%set 17:38
ZS.K18:N21.EMay 2018/Jul 2021 Spread7.257.257.257.25-2.00-27.59%set 17:37
ZS.K18:Q18.EMay 2018/Aug 2018 Spread-12.00-11.75-12.00-12.000.000.00%14:02
ZS.K18:Q19.EMay 2018/Aug 2019 Spread-16.75-16.75-16.75-16.75-1.750.00%set 17:38
ZS.K18:Q20.EMay 2018/Aug 2020 Spread-11.5-11.5-11.5-11.5-1.50.00%set 17:38
ZS.K18:U18.EMay 2018/Sep 2018 Spread-4.50-4.50-4.50-4.50+0.250.00%10:12
ZS.K18:U19.EMay 2018/Sep 2019 Spread-7.50-7.50-7.50-7.50-1.750.00%set 17:38
ZS.K18:U20.EMay 2018/Sep 2020 Spread-11.25-11.25-11.25-11.25-1.500.00%set 17:38
ZS.K18:X18.EMay 2018/Nov 2018 Spread2.752.750.751.250.000.00%14:01
ZS.K18:X19.EMay 2018/Nov 2019 Spread5.755.755.755.75-1.00-17.39%set 17:38
ZS.K18:X20.EMay 2018/Nov 2020 Spread7.257.257.257.25-2.00-27.59%set 17:38
ZS.K18:X21.EMay 2018/Nov 2021 Spread7.257.257.257.25-2.00-27.59%set 17:37
ZS.N18:F19.EJul 2018/Jan 2019 Spread16.016.016.05.5-0.5-9.09%set 17:38
ZS.N18:F20.EJul 2018/Jan 2020 Spread15.0015.0015.0015.00-0.75-5.00%set 17:37
ZS.N18:H19.EJul 2018/Mar 2019 Spread7.757.757.751.50-0.50-33.33%set 17:38
ZS.N18:H20.EJul 2018/Mar 2020 Spread14.7514.7514.7514.75-0.75-5.08%set 17:37
ZS.N18:K19.EJul 2018/May 2019 Spread-3.25-3.25-3.25-3.25-0.500.00%set 17:38
ZS.N18:K20.EJul 2018/May 2020 Spread6.756.756.756.75-0.75-11.11%set 17:37
ZS.N18:N19.EJul 2018/Jul 2019 Spread-8.0-8.0-8.0-8.5-0.50.00%set 17:37
ZS.N18:N20.EJul 2018/Jul 2020 Spread-1.50-1.50-1.50-1.50-1.250.00%set 17:38
ZS.N18:N21.EJul 2018/Jul 2021 Spread17.2517.2517.2517.25-1.75-10.14%set 17:38
ZS.N18:Q18.EJul 2018/Aug 2018 Spread-2.00-1.75-2.00-2.000.000.00%11:39
ZS.N18:Q19.EJul 2018/Aug 2019 Spread-6.75-6.75-6.75-6.75-1.500.00%set 17:38
ZS.N18:Q20.EJul 2018/Aug 2020 Spread-1.50-1.50-1.50-1.50-1.250.00%set 17:37
ZS.N18:U18.EJul 2018/Sep 2018 Spread5.756.004.505.250.000.00%10:46
ZS.N18:U19.EJul 2018/Sep 2019 Spread2.52.52.52.5-1.5-60.00%set 17:38
ZS.N18:U20.EJul 2018/Sep 2020 Spread-1.25-1.25-1.25-1.25-7.750.00%set 17:38
ZS.N18:X18.EJul 2018/Nov 2018 Spread11.2513.0010.7510.75-0.50-4.44%14:17
ZS.N18:X19.EJul 2018/Nov 2019 Spread15.7515.7515.7515.75-0.75-4.76%set 17:37
ZS.N18:X20.EJul 2018/Nov 2020 Spread17.2517.2517.2517.25-1.75-10.14%set 17:38
ZS.N18:X21.EJul 2018/Nov 2021 Spread17.2517.2517.2517.25-1.75-10.14%set 17:38
ZS.Q18:F19.EAug 2018/Jan 2019 Spread7.507.507.507.50-0.25-3.33%set 17:38
ZS.Q18:F20.EAug 2018/Jan 2020 Spread17.017.017.017.0-0.5-2.94%set 17:38
ZS.Q18:H19.EAug 2018/Mar 2019 Spread3.503.503.503.50-0.25-7.14%set 17:38
ZS.Q18:H20.EAug 2018/Mar 2020 Spread16.7516.7516.7516.75-0.50-2.99%set 17:38
ZS.Q18:K19.EAug 2018/May 2019 Spread-1.25-1.25-1.25-1.25-0.250.00%set 17:38
ZS.Q18:K20.EAug 2018/May 2020 Spread8.758.758.758.75-0.50-5.71%set 17:38
ZS.Q18:N19.EAug 2018/Jul 2019 Spread-6.50-6.50-6.50-6.50-0.250.00%set 17:37
ZS.Q18:N20.EAug 2018/Jul 2020 Spread0.50.50.50.5-1.0-200.00%set 17:38
ZS.Q18:N21.EAug 2018/Jul 2021 Spread19.2519.2519.2519.25-1.50-7.79%set 17:38
ZS.Q18:Q19.EAug 2018/Aug 2019 Spread-4.75-4.75-4.75-4.75-1.250.00%set 17:38
ZS.Q18:Q20.EAug 2018/Aug 2020 Spread0.50.50.50.5-1.0-200.00%set 17:37
ZS.Q18:U18.EAug 2018/Sep 2018 Spread7.508.006.757.250.000.00%11:20
ZS.Q18:U19.EAug 2018/Sep 2019 Spread4.504.504.504.50-1.25-27.78%set 17:38
ZS.Q18:U20.EAug 2018/Sep 2020 Spread0.750.750.750.75-1.00-133.33%set 17:37
ZS.Q18:X18.EAug 2018/Nov 2018 Spread14.2515.5013.0013.50+0.25+1.89%10:22
ZS.Q18:X19.EAug 2018/Nov 2019 Spread17.7517.7517.7517.75-0.50-2.82%set 17:37
ZS.Q18:X20.EAug 2018/Nov 2020 Spread19.2519.2519.2519.25-1.50-7.79%set 17:38
ZS.Q18:X21.EAug 2018/Nov 2021 Spread19.2519.2519.2519.25-1.50-7.79%set 17:38
ZS.U18:F19.ESep 2018/Jan 2019 Spread0.250.250.250.25-0.25-100.00%set 17:38
ZS.U18:F20.ESep 2018/Jan 2020 Spread9.759.759.759.75-0.50-5.13%set 17:38
ZS.U18:H19.ESep 2018/Mar 2019 Spread-1.50-1.50-1.50-3.75-0.250.00%set 17:38
ZS.U18:H20.ESep 2018/Mar 2020 Spread9.59.59.59.5-0.5-5.26%set 17:38
ZS.U18:K19.ESep 2018/May 2019 Spread-8.50-8.50-8.50-8.50-0.250.00%set 17:38
ZS.U18:K20.ESep 2018/May 2020 Spread1.51.51.51.5-0.5-33.33%set 17:38
ZS.U18:N19.ESep 2018/Jul 2019 Spread-13.75-13.75-13.75-13.75-0.250.00%set 17:38
ZS.U18:N20.ESep 2018/Jul 2020 Spread-6.75-6.75-6.75-6.75-1.000.00%set 17:37
ZS.U18:N21.ESep 2018/Jul 2021 Spread12.012.012.012.0-1.5-12.50%set 17:38
ZS.U18:Q19.ESep 2018/Aug 2019 Spread-12.00-12.00-12.00-12.00-1.250.00%set 17:38
ZS.U18:Q20.ESep 2018/Aug 2020 Spread-6.75-6.75-6.75-6.75-1.000.00%set 17:38
ZS.U18:U19.ESep 2018/Sep 2019 Spread-2.75-2.75-2.75-2.75-1.250.00%set 17:37
ZS.U18:U20.ESep 2018/Sep 2020 Spread-6.5-6.5-6.5-6.5-1.00.00%set 17:38
ZS.U18:X18.ESep 2018/Nov 2018 Spread6.756.755.505.75-0.25-4.35%12:18
ZS.U18:X19.ESep 2018/Nov 2019 Spread10.510.510.510.5-0.5-4.76%set 17:38
ZS.U18:X20.ESep 2018/Nov 2020 Spread12.012.012.012.0-1.5-12.50%set 17:37
ZS.U18:X21.ESep 2018/Nov 2021 Spread12.012.012.012.0-1.5-12.50%set 17:37
ZS.X18:F19.ENov 2018/Jan 2019 Spread-6.00-5.75-6.50-6.50-0.750.00%14:16
ZS.X18:F20.ENov 2018/Jan 2020 Spread3.753.753.753.750.000.00%set 17:37
ZS.X18:H19.ENov 2018/Mar 2019 Spread-9.50-9.00-11.00-11.00-1.250.00%12:40
ZS.X18:H20.ENov 2018/Mar 2020 Spread3.53.53.53.50.00.00%set 17:37
ZS.X18:K19.ENov 2018/May 2019 Spread-14.75-14.75-14.75-14.75-0.250.00%10:30
ZS.X18:K20.ENov 2018/May 2020 Spread-4.5-4.5-4.5-4.50.00.00%set 17:37
ZS.X18:N19.ENov 2018/Jul 2019 Spread-20.50-20.50-22.00-22.00-2.250.00%11:30
ZS.X18:N20.ENov 2018/Jul 2020 Spread-12.75-12.75-12.75-12.75-0.500.00%set 17:37
ZS.X18:N21.ENov 2018/Jul 2021 Spread6666-1-16.67%set 17:38
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-18.00-18.00-18.00-18.00-0.750.00%set 17:37
ZS.X18:Q20.ENov 2018/Aug 2020 Spread-12.75-12.75-12.75-12.75-0.500.00%set 17:37
ZS.X18:U19.ENov 2018/Sep 2019 Spread-9.00-9.00-9.00-8.75-0.750.00%set 17:37
ZS.X18:U20.ENov 2018/Sep 2020 Spread-12.5-12.5-12.5-12.5-0.50.00%set 17:37
ZS.X18:X19.ENov 2018/Nov 2019 Spread4.005.253.003.25-1.25-29.41%11:16
ZS.X18:X20.ENov 2018/Nov 2020 Spread10.7510.758.256.00-1.00-16.67%set 17:37
ZS.X18:X21.ENov 2018/Nov 2021 Spread6666-1-16.67%set 17:38
ZS.F19:F20.EJan 2019/Jan 2020 Spread9.509.509.509.50-0.25-2.63%set 17:38
ZS.F19:H19.EJan 2019/Mar 2019 Spread-3.75-3.50-4.50-4.50-0.500.00%11:30
ZS.F19:H20.EJan 2019/Mar 2020 Spread9.259.259.259.25-0.25-2.70%set 17:37
ZS.F19:K19.EJan 2019/May 2019 Spread-8.75-8.75-8.75-8.750.000.00%set 17:38
ZS.F19:K20.EJan 2019/May 2020 Spread1.251.251.251.25-0.25-20.00%set 17:37
ZS.F19:N19.EJan 2019/Jul 2019 Spread-14-14-14-1400.00%set 17:37
ZS.F19:N20.EJan 2019/Jul 2020 Spread-7.00-7.00-7.00-7.00-0.750.00%set 17:37
ZS.F19:N21.EJan 2019/Jul 2021 Spread11.7511.7511.7511.75-1.25-10.64%set 17:37
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-12.25-12.25-12.25-12.25-1.000.00%set 17:37
ZS.F19:Q20.EJan 2019/Aug 2020 Spread-7.00-7.00-7.00-7.00-0.750.00%set 17:37
ZS.F19:U19.EJan 2019/Sep 2019 Spread-3-3-3-3-10.00%set 17:37
ZS.F19:U20.EJan 2019/Sep 2020 Spread-6.75-6.75-6.75-6.75-0.750.00%set 17:37
ZS.F19:X19.EJan 2019/Nov 2019 Spread10.2510.2510.2510.25-0.25-2.44%set 17:37
ZS.F19:X20.EJan 2019/Nov 2020 Spread11.7511.7511.7511.75-1.25-10.64%set 17:37
ZS.F19:X21.EJan 2019/Nov 2021 Spread11.7511.7511.7511.75-1.25-10.64%set 17:38
ZS.H19:F20.EMar 2019/Jan 2020 Spread13.5013.5013.5013.50-0.25-1.85%set 17:38
ZS.H19:H20.EMar 2019/Mar 2020 Spread13.2513.2513.2513.25-0.25-1.89%set 17:38
ZS.H19:K19.EMar 2019/May 2019 Spread-4.50-4.50-4.75-4.750.000.00%10:46
ZS.H19:K20.EMar 2019/May 2020 Spread5.255.255.255.25-0.25-4.76%set 17:38
ZS.H19:N19.EMar 2019/Jul 2019 Spread-10.5-10.5-11.0-11.0-1.00.00%11:30
ZS.H19:N20.EMar 2019/Jul 2020 Spread-3.00-3.00-3.00-3.00-0.750.00%set 17:37
ZS.H19:N21.EMar 2019/Jul 2021 Spread15.7515.7515.7515.75-1.25-7.94%set 17:37
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-8.25-8.25-8.25-8.25-1.000.00%set 17:37
ZS.H19:Q20.EMar 2019/Aug 2020 Spread-3.00-3.00-3.00-3.00-0.750.00%set 17:37
ZS.H19:U19.EMar 2019/Sep 2019 Spread1111-1-100.00%set 17:37
ZS.H19:U20.EMar 2019/Sep 2020 Spread-2.75-2.75-2.75-2.75-0.750.00%set 17:37
ZS.H19:X19.EMar 2019/Nov 2019 Spread17.7518.0017.7514.25-0.25-1.75%set 17:37
ZS.H19:X20.EMar 2019/Nov 2020 Spread15.7515.7515.7515.75-1.25-7.94%set 17:37
ZS.H19:X21.EMar 2019/Nov 2021 Spread15.7515.7515.7515.75-1.25-7.94%set 17:38
ZS.K19:F20.EMay 2019/Jan 2020 Spread18.2518.2518.2518.25-0.25-1.37%set 17:37
ZS.K19:H20.EMay 2019/Mar 2020 Spread18.0018.0018.0018.00-0.25-1.39%set 17:37
ZS.K19:K20.EMay 2019/May 2020 Spread10.0010.0010.0010.00-0.25-2.50%set 17:37
ZS.K19:N19.EMay 2019/Jul 2019 Spread-5.75-5.75-5.75-5.75-0.500.00%10:30
ZS.K19:N20.EMay 2019/Jul 2020 Spread1.751.751.751.75-0.75-42.86%set 17:37
ZS.K19:N21.EMay 2019/Jul 2021 Spread20.5020.5020.5020.50-1.25-6.10%set 17:38
ZS.K19:Q19.EMay 2019/Aug 2019 Spread-3.5-3.5-3.5-3.5-1.00.00%set 17:37
ZS.K19:Q20.EMay 2019/Aug 2020 Spread1.751.751.751.75-0.75-42.86%set 17:37
ZS.K19:U19.EMay 2019/Sep 2019 Spread5.755.755.755.75-1.00-17.39%set 17:37
ZS.K19:U20.EMay 2019/Sep 2020 Spread2.002.002.002.00-0.75-37.50%set 17:38
ZS.K19:X19.EMay 2019/Nov 2019 Spread16.2516.2516.2519.00-0.25-1.32%set 17:37
ZS.K19:X20.EMay 2019/Nov 2020 Spread20.5020.5020.5020.50-1.25-6.10%set 17:37
ZS.K19:X21.EMay 2019/Nov 2021 Spread20.5020.5020.5020.50-1.25-6.10%set 17:38
ZS.N19:F20.EJul 2019/Jan 2020 Spread23.5023.5023.5023.50-0.25-1.06%set 17:38
ZS.N19:H20.EJul 2019/Mar 2020 Spread23.2523.2523.2523.25-0.25-1.08%set 17:38
ZS.N19:K20.EJul 2019/May 2020 Spread15.2515.2515.2515.25-0.25-1.64%set 17:38
ZS.N19:N20.EJul 2019/Jul 2020 Spread7.007.007.007.00-0.75-10.71%set 17:37
ZS.N19:N21.EJul 2019/Jul 2021 Spread25.7525.7525.7525.75-1.25-4.85%set 17:37
ZS.N19:Q19.EJul 2019/Aug 2019 Spread1.251.251.251.75-1.00-57.14%set 17:38
ZS.N19:Q20.EJul 2019/Aug 2020 Spread7.007.007.007.00-0.75-10.71%set 17:37
ZS.N19:U19.EJul 2019/Sep 2019 Spread11111111-1-9.09%set 17:37
ZS.N19:U20.EJul 2019/Sep 2020 Spread7.257.257.257.25-0.75-10.34%set 17:37
ZS.N19:X19.EJul 2019/Nov 2019 Spread25.0025.0024.5025.00+0.75+3.06%11:19
ZS.N19:X20.EJul 2019/Nov 2020 Spread25.7525.7525.7525.75-1.25-4.85%set 17:37
ZS.N19:X21.EJul 2019/Nov 2021 Spread25.7525.7525.7525.75-1.25-4.85%set 17:37
ZS.Q19:F20.EAug 2019/Jan 2020 Spread21.7521.7521.7521.75+0.75+3.45%set 17:38
ZS.Q19:H20.EAug 2019/Mar 2020 Spread21.5021.5021.5021.50+0.75+3.49%set 17:38
ZS.Q19:K20.EAug 2019/May 2020 Spread13.5013.5013.5013.50+0.75+5.56%set 17:37
ZS.Q19:N20.EAug 2019/Jul 2020 Spread5.255.255.255.25+0.25+4.76%set 17:37
ZS.Q19:N21.EAug 2019/Jul 2021 Spread24.0024.0024.0024.00-0.25-1.04%set 17:38
ZS.Q19:Q20.EAug 2019/Aug 2020 Spread5.255.255.255.25+0.25+4.76%set 17:38
ZS.Q19:U19.EAug 2019/Sep 2019 Spread9.259.259.259.250.000.00%set 17:38
ZS.Q19:U20.EAug 2019/Sep 2020 Spread5.505.505.505.50+0.25+4.55%set 17:38
ZS.Q19:X19.EAug 2019/Nov 2019 Spread22.5022.5022.5022.50+0.75+3.33%set 17:37
ZS.Q19:X20.EAug 2019/Nov 2020 Spread24.0024.0024.0024.00-0.25-1.04%set 17:37
ZS.Q19:X21.EAug 2019/Nov 2021 Spread24.0024.0024.0024.00-0.25-1.04%set 17:38
ZS.U19:F20.ESep 2019/Jan 2020 Spread12.5012.5012.5012.50+0.75+6.00%set 17:37
ZS.U19:H20.ESep 2019/Mar 2020 Spread12.2512.2512.2512.25+0.75+6.12%set 17:37
ZS.U19:K20.ESep 2019/May 2020 Spread4.254.254.254.25+0.75+17.65%set 17:38
ZS.U19:N20.ESep 2019/Jul 2020 Spread-4.00-4.00-4.00-4.00+0.250.00%set 17:37
ZS.U19:N21.ESep 2019/Jul 2021 Spread14.7514.7514.7514.75-0.25-1.69%set 17:38
ZS.U19:Q20.ESep 2019/Aug 2020 Spread-4.00-4.00-4.00-4.00+0.250.00%set 17:38
ZS.U19:U20.ESep 2019/Sep 2020 Spread-3.75-3.75-3.75-3.75+0.250.00%set 17:37
ZS.U19:X19.ESep 2019/Nov 2019 Spread13.2513.2513.2513.25+0.75+5.66%set 17:38
ZS.U19:X20.ESep 2019/Nov 2020 Spread14.7514.7514.7514.75-0.25-1.69%set 17:37
ZS.U19:X21.ESep 2019/Nov 2021 Spread14.7514.7514.7514.75-0.25-1.69%set 17:38
ZS.X19:F20.ENov 2019/Jan 2020 Spread-0.75-0.75-0.75-0.750.000.00%set 17:38
ZS.X19:H20.ENov 2019/Mar 2020 Spread-1-1-1-100.00%set 17:38
ZS.X19:K20.ENov 2019/May 2020 Spread-9-9-9-900.00%set 17:38
ZS.X19:N20.ENov 2019/Jul 2020 Spread-16.75-16.75-16.75-17.25-0.500.00%set 17:38
ZS.X19:N21.ENov 2019/Jul 2021 Spread1.51.51.51.5-1.0-66.67%set 17:38
ZS.X19:Q20.ENov 2019/Aug 2020 Spread-17.25-17.25-17.25-17.25-0.500.00%set 17:38
ZS.X19:U20.ENov 2019/Sep 2020 Spread-17.0-17.0-17.0-17.0-0.50.00%set 17:38
ZS.X19:X20.ENov 2019/Nov 2020 Spread5.255.505.251.50-1.00-100.00%set 17:38
ZS.X19:X21.ENov 2019/Nov 2021 Spread1.51.51.51.5-1.0-66.67%set 17:37
ZS.F20:H20.EJan 2020/Mar 2020 Spread-0.25-0.25-0.25-0.250.000.00%set 17:38
ZS.F20:K20.EJan 2020/May 2020 Spread-8.25-8.25-8.25-8.250.000.00%set 17:37
ZS.F20:N20.EJan 2020/Jul 2020 Spread-16.5-16.5-16.5-16.5-0.50.00%set 17:37
ZS.F20:N21.EJan 2020/Jul 2021 Spread2.252.252.252.25-1.00-44.44%set 17:37
ZS.F20:Q20.EJan 2020/Aug 2020 Spread-16.5-16.5-16.5-16.5-0.50.00%set 17:37
ZS.F20:U20.EJan 2020/Sep 2020 Spread-16.25-16.25-16.25-16.25-0.500.00%set 17:37
ZS.F20:X20.EJan 2020/Nov 2020 Spread2.252.252.252.25-1.00-44.44%set 17:37
ZS.F20:X21.EJan 2020/Nov 2021 Spread2.252.252.252.25-1.00-44.44%set 17:37
ZS.H20:K20.EMar 2020/May 2020 Spread-8-8-8-800.00%set 17:38
ZS.H20:N20.EMar 2020/Jul 2020 Spread-16.25-16.25-16.25-16.25-0.500.00%set 17:37
ZS.H20:N21.EMar 2020/Jul 2021 Spread2.52.52.52.5-1.0-40.00%set 17:37
ZS.H20:Q20.EMar 2020/Aug 2020 Spread-16.25-16.25-16.25-16.25-0.500.00%set 17:37
ZS.H20:U20.EMar 2020/Sep 2020 Spread-16.0-16.0-16.0-16.0-0.50.00%set 17:37
ZS.H20:X20.EMar 2020/Nov 2020 Spread2.52.52.52.5-1.0-40.00%set 17:37
ZS.H20:X21.EMar 2020/Nov 2021 Spread2.52.52.52.5-1.0-40.00%set 17:37
ZS.K20:N20.EMay 2020/Jul 2020 Spread-8.25-8.25-8.25-8.25-0.500.00%set 17:37
ZS.K20:N21.EMay 2020/Jul 2021 Spread10.510.510.510.5-1.0-9.52%set 17:37
ZS.K20:Q20.EMay 2020/Aug 2020 Spread-8.25-8.25-8.25-8.25-0.500.00%set 17:37
ZS.K20:U20.EMay 2020/Sep 2020 Spread-8.0-8.0-8.0-8.0-0.50.00%set 17:37
ZS.K20:X20.EMay 2020/Nov 2020 Spread10.510.510.510.5-1.0-9.52%set 17:37
ZS.K20:X21.EMay 2020/Nov 2021 Spread10.510.510.510.5-1.0-9.52%set 17:37
ZS.N20:N21.EJul 2020/Jul 2021 Spread18.7518.7518.7518.75-0.50-2.67%set 17:37
ZS.N20:U20.EJul 2020/Sep 2020 Spread0.250.250.250.250.000.00%set 17:37
ZS.N20:X20.EJul 2020/Nov 2020 Spread18.5018.5018.5018.75-0.50-2.67%set 17:38
ZS.N20:X21.EJul 2020/Nov 2021 Spread18.7518.7518.7518.75-0.50-2.67%set 17:37
ZS.Q20:N21.EAug 2020/Jul 2021 Spread18.7518.7518.7518.75-0.50-2.67%set 17:37
ZS.Q20:U20.EAug 2020/Sep 2020 Spread0.250.250.250.250.000.00%set 17:37
ZS.Q20:X20.EAug 2020/Nov 2020 Spread18.7518.7518.7518.75-0.50-2.67%set 17:37
ZS.Q20:X21.EAug 2020/Nov 2021 Spread18.7518.7518.7518.75-0.50-2.67%set 17:37
ZS.U20:N21.ESep 2020/Jul 2021 Spread18.518.518.518.5-0.5-2.70%set 17:37
ZS.U20:X20.ESep 2020/Nov 2020 Spread18.518.518.518.5-0.5-2.70%set 17:37
ZS.U20:X21.ESep 2020/Nov 2021 Spread18.518.518.518.5-0.5-2.70%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.