S&P 500
1986.42
-7.87 -0.39%
Dow Indu
17084.96
-87.72 -0.51%
Nasdaq
4515.92
-11.77 -0.26%
Crude Oil
91.61
+0.74 +0.82%
Gold
1220.91
+2.17 +0.18%
Euro
1.284885
-0.000435 -0.03%
US Dollar
84.695
-0.001 -0.00%
Weak

POWERFUL FIBONACCI PATTERS. Free Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here!
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)936.00944.50931.00935.50-2.75-0.29%14:03
ZS.F15.EJan 2015 (E)943.00951.50938.25943.00-2.75-0.29%14:03
ZS.H15.EMar 2015 (E)950.00958.00944.50950.00-2.25-0.24%14:03
ZS.K15.EMay 2015 (E)956.75964.75951.50957.25-1.50-0.16%14:03
ZS.N15.EJul 2015 (E)962.50969.75956.25962.75-1.50-0.16%14:03
ZS.Q15.EAug 2015 (E)970.25972.00964.50966.50-0.25-0.03%13:53
ZS.U15.ESep 2015 (E)1002.751007.751002.00956.00-21.75-2.28%set 14:30
ZS.X15.ENov 2015 (E)948.00956.00943.75950.75-0.75-0.08%14:02
ZS.F16.EJan 2016 (E)961.00961.75953.50957.25-18.25-1.90%set 14:30
ZS.H16.EMar 2016 (E)1010.001010.001005.00962.75-17.50-1.82%set 14:30
ZS.K16.EMay 2016 (E)967.25970.00964.75968.50-16.25-1.68%set 14:30
ZS.N16.EJul 2016 (E)981.0981.0970.0975.5-15.5-1.59%set 14:30
ZS.Q16.EAug 2016 (E)1032.51032.51032.5976.0-15.0-1.54%set 14:30
ZS.U16.ESep 2016 (E)1020.001009.75973.25-9.50-0.97%set 14:30
ZS.X16.ENov 2016 (E)975.00977.25966.25965.50-12.00-1.24%set 14:30
ZS.N17.EJul 2017 (E)1042.01042.01042.0985.5-12.0-1.22%set 14:30
ZS.X17.ENov 2017 (E)978.00978.00978.00966.75-12.00-1.25%set 14:30
ZS.X14:N16.ENov 2014/Jul 2016 Spread-37.25-37.25-37.25-37.25-3.250.00%set 15:27
ZS.X14:N17.ENov 2014/Jul 2017 Spread-47.25-47.25-47.25-47.25-6.750.00%set 15:27
ZS.X14:N15.ENov 2014/Jul 2015 Spread-25.75-24.25-27.50-27.00-1.000.00%14:00
ZS.X14:K16.ENov 2014/May 2016 Spread-30.25-30.25-30.25-30.25-2.500.00%set 15:27
ZS.X14:K15.ENov 2014/May 2015 Spread-20.50-19.50-21.75-21.25-0.750.00%14:00
ZS.X14:H16.ENov 2014/Mar 2016 Spread-24.50-24.50-24.50-24.50-1.250.00%set 15:27
ZS.X14:H15.ENov 2014/Mar 2015 Spread-13.75-12.75-14.50-14.25-0.250.00%14:03
ZS.X14:F16.ENov 2014/Jan 2016 Spread-19.0-19.0-19.0-19.0-0.50.00%set 15:27
ZS.X14:F15.ENov 2014/Jan 2015 Spread-7.25-6.75-7.50-7.25+0.250.00%14:03
ZS.X14:Q15.ENov 2014/Aug 2015 Spread-31.00-30.50-28.50+2.750.00%set 15:27
ZS.X14:U15.ENov 2014/Sep 2015 Spread-20.50-20.25-17.75+3.000.00%set 15:27
ZS.X14:U16.ENov 2014/Sep 2016 Spread-35.00-35.00-35.00-35.00-9.250.00%set 15:27
ZS.X14:X15.ENov 2014/Nov 2015 Spread-13.25-11.00-15.50-14.75-1.500.00%14:02
ZS.X14:X16.ENov 2014/Nov 2016 Spread-3.00-3.00-3.25-27.25-6.750.00%set 15:27
ZS.X14:X17.ENov 2014/Nov 2017 Spread-28.50-28.50-28.50-28.50-6.750.00%set 15:27
ZS.X14:Q16.ENov 2014/Aug 2016 Spread-37.75-37.75-37.75-37.75-3.750.00%set 15:27
ZS.F15:N16.EJan 2015/Jul 2016 Spread1230.001235.00-29.75-4.000.00%set 15:27
ZS.F15:N15.EJan 2015/Jul 2015 Spread-18.50-17.50-20.00-19.75-1.250.00%14:02
ZS.F15:K16.EJan 2015/May 2016 Spread-22.75-22.75-22.75-22.75-3.250.00%set 15:27
ZS.F15:K15.EJan 2015/May 2015 Spread-13.00-12.25-14.25-14.00-1.000.00%14:00
ZS.F15:H16.EJan 2015/Mar 2016 Spread-17-17-17-17-20.00%set 15:27
ZS.F15:H15.EJan 2015/Mar 2015 Spread-6.50-6.00-7.00-6.75-0.250.00%14:01
ZS.F15:N17.EJan 2015/Jul 2017 Spread-39.75-39.75-39.75-39.75-7.500.00%set 15:27
ZS.F15:Q15.EJan 2015/Aug 2015 Spread-21.25-21.75-21.75-0.750.00%13:46
ZS.F15:Q16.EJan 2015/Aug 2016 Spread-30.25-30.25-30.25-30.25-4.500.00%set 15:27
ZS.F15:U15.EJan 2015/Sep 2015 Spread-14.25-14.25-14.25-10.25+2.250.00%set 15:27
ZS.F15:U16.EJan 2015/Sep 2016 Spread-27.5-27.5-27.5-27.5-10.00.00%set 15:27
ZS.F15:X15.EJan 2015/Nov 2015 Spread-4.75-4.75-8.00-7.25-1.500.00%14:01
ZS.F15:X16.EJan 2015/Nov 2016 Spread-19.75-19.75-19.75-19.75-7.500.00%set 15:27
ZS.F15:X17.EJan 2015/Nov 2017 Spread-21.0-21.0-21.0-21.0-7.50.00%set 15:27
ZS.F15:F16.EJan 2015/Jan 2016 Spread-11.50-11.50-11.50-11.50-1.250.00%set 15:27
ZS.H15:X16.EMar 2015/Nov 2016 Spread-13.25-13.25-13.25-13.25-8.500.00%set 15:27
ZS.H15:F16.EMar 2015/Jan 2016 Spread28.2530.2528.25-5.00-2.250.00%set 15:27
ZS.H15:H16.EMar 2015/Mar 2016 Spread-10.5-10.5-10.5-10.5-3.00.00%set 15:27
ZS.H15:K15.EMar 2015/May 2015 Spread-6.75-6.50-7.25-7.25-0.750.00%13:59
ZS.H15:K16.EMar 2015/May 2016 Spread-16.25-16.25-16.25-16.25-4.250.00%set 15:27
ZS.H15:N15.EMar 2015/Jul 2015 Spread-12.0-11.5-13.0-13.0-1.00.00%13:59
ZS.H15:N16.EMar 2015/Jul 2016 Spread-23.25-23.25-23.25-23.25-5.000.00%set 15:27
ZS.H15:U16.EMar 2015/Sep 2016 Spread-21-21-21-21-110.00%set 15:27
ZS.H15:X15.EMar 2015/Nov 2015 Spread1.251.50-0.75-0.50-1.25-500.00%14:02
ZS.H15:U15.EMar 2015/Sep 2015 Spread-3.75-3.75-3.75-3.75+1.250.00%set 15:27
ZS.H15:Q16.EMar 2015/Aug 2016 Spread-23.75-23.75-23.75-23.75-5.500.00%set 15:27
ZS.H15:N17.EMar 2015/Jul 2017 Spread-33.25-33.25-33.25-33.25-8.500.00%set 15:27
ZS.H15:Q15.EMar 2015/Aug 2015 Spread-17.0-17.0-17.0-14.5+1.00.00%set 15:27
ZS.H15:X17.EMar 2015/Nov 2017 Spread-14.5-14.5-14.5-14.5-8.50.00%set 15:27
ZS.K15:F16.EMay 2015/Jan 2016 Spread1.51.51.51.5-2.5-166.67%set 15:27
ZS.K15:N17.EMay 2015/Jul 2017 Spread-26.75-26.75-26.75-26.75-8.750.00%set 15:27
ZS.K15:H16.EMay 2015/Mar 2016 Spread-4.00-4.00-4.00-4.00-3.250.00%set 15:27
ZS.K15:N15.EMay 2015/Jul 2015 Spread-5.25-5.00-5.75-5.75-0.250.00%13:59
ZS.K15:N16.EMay 2015/Jul 2016 Spread-16.75-16.75-16.75-16.75-5.250.00%set 15:27
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-6.75-6.75-6.75-8.00+0.750.00%set 15:27
ZS.K15:Q16.EMay 2015/Aug 2016 Spread-17.25-17.25-17.25-17.25-5.750.00%set 15:27
ZS.K15:U15.EMay 2015/Sep 2015 Spread2.752.752.752.75+1.00+36.36%set 15:27
ZS.K15:U16.EMay 2015/Sep 2016 Spread-14.50-14.50-14.50-14.50-11.250.00%set 15:27
ZS.K15:X15.EMay 2015/Nov 2015 Spread8.758.756.506.75-0.50-6.45%14:00
ZS.K15:X16.EMay 2015/Nov 2016 Spread-6.75-6.75-6.75-6.75-8.750.00%set 15:27
ZS.K15:X17.EMay 2015/Nov 2017 Spread-8.00-8.00-8.00-8.00-8.750.00%set 15:27
ZS.K15:K16.EMay 2015/May 2016 Spread-9.75-9.75-9.75-9.75-4.500.00%set 15:27
ZS.N15:X16.EJul 2015/Nov 2016 Spread-1.25-1.25-1.25-1.25-9.25-1850.00%set 15:27
ZS.N15:X17.EJul 2015/Nov 2017 Spread-2.50-2.50-2.50-2.50-9.250.00%set 15:27
ZS.N15:H16.EJul 2015/Mar 2016 Spread1.501.501.501.50-3.75-250.00%set 15:27
ZS.N15:X15.EJul 2015/Nov 2015 Spread12.0014.2511.7512.25-0.50-3.92%14:01
ZS.N15:U16.EJul 2015/Sep 2016 Spread-9.00-9.00-9.00-9.00-11.750.00%set 15:27
ZS.N15:Q15.EJul 2015/Aug 2015 Spread-2.25-2.25-2.50-2.500.000.00%13:34
ZS.N15:Q16.EJul 2015/Aug 2016 Spread-11.75-11.75-11.75-11.75-6.250.00%set 15:27
ZS.N15:F16.EJul 2015/Jan 2016 Spread20.520.07.0-3.0-42.86%set 15:27
ZS.N15:K16.EJul 2015/May 2016 Spread-4.25-4.25-4.25-4.25-5.000.00%set 15:27
ZS.N15:N16.EJul 2015/Jul 2016 Spread29.2529.2529.25-11.25-5.750.00%set 15:27
ZS.N15:N17.EJul 2015/Jul 2017 Spread-21.25-21.25-21.25-21.25-9.250.00%set 15:27
ZS.N15:U15.EJul 2015/Sep 2015 Spread8.508.756.758.25+0.50+6.25%set 15:27
ZS.Q15:N17.EAug 2015/Jul 2017 Spread-18.75-18.75-18.75-18.75-9.500.00%set 15:27
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread-9.25-9.25-9.25-9.25-6.500.00%set 15:27
ZS.Q15:U15.EAug 2015/Sep 2015 Spread10.5011.2510.2510.75+0.25+2.33%set 15:27
ZS.Q15:U16.EAug 2015/Sep 2016 Spread-6.5-6.5-6.5-6.5-12.00.00%set 15:27
ZS.Q15:X15.EAug 2015/Nov 2015 Spread11.0011.0011.0015.25-2.50-16.39%set 15:27
ZS.Q15:X16.EAug 2015/Nov 2016 Spread1.251.251.251.25-9.50-760.00%set 15:27
ZS.Q15:N16.EAug 2015/Jul 2016 Spread-8.75-8.75-8.75-8.75-6.000.00%set 15:27
ZS.Q15:K16.EAug 2015/May 2016 Spread-1.75-1.75-1.75-1.75-5.250.00%set 15:27
ZS.Q15:H16.EAug 2015/Mar 2016 Spread4444-4-100.00%set 15:27
ZS.Q15:F16.EAug 2015/Jan 2016 Spread9.509.509.509.50-3.25-34.21%set 15:27
ZS.U15:X15.ESep 2015/Nov 2015 Spread4.504.754.254.500.000.00%10:53
ZS.U15:F16.ESep 2015/Jan 2016 Spread-1.25-1.25-1.25-1.25-3.500.00%set 15:27
ZS.U15:H16.ESep 2015/Mar 2016 Spread2.502.50-6.75-4.250.00%set 15:27
ZS.U15:K16.ESep 2015/May 2016 Spread-12.5-12.5-12.5-12.5-5.50.00%set 15:27
ZS.U15:N16.ESep 2015/Jul 2016 Spread-19.50-19.50-19.50-19.50-6.250.00%set 15:27
ZS.U15:N17.ESep 2015/Jul 2017 Spread-29.50-29.50-29.50-29.50-9.750.00%set 15:27
ZS.U15:X16.ESep 2015/Nov 2016 Spread-9.50-9.50-9.50-9.50-9.750.00%set 15:27
ZS.U15:Q16.ESep 2015/Aug 2016 Spread-20.00-20.00-20.00-20.00-6.750.00%set 15:27
ZS.U15:X17.ESep 2015/Nov 2017 Spread-10.75-10.75-10.75-10.75-9.750.00%set 15:27
ZS.U15:U16.ESep 2015/Sep 2016 Spread-17.25-17.25-17.25-17.25-12.250.00%set 15:27
ZS.X15:F16.ENov 2015/Jan 2016 Spread-6.00-5.25-6.00-5.50+0.250.00%set 13:58
ZS.X15:H16.ENov 2015/Mar 2016 Spread-9.75-9.00-11.50-11.25-1.500.00%set 15:27
ZS.X15:K16.ENov 2015/May 2016 Spread3.253.253.25-17.00-2.750.00%set 15:27
ZS.X15:N16.ENov 2015/Jul 2016 Spread-26.0-24.0-26.5-24.00.00.00%set 13:58
ZS.X15:N17.ENov 2015/Jul 2017 Spread-34-34-34-34-70.00%set 15:27
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-24.5-24.5-24.5-24.5-4.00.00%set 15:27
ZS.X15:X16.ENov 2015/Nov 2016 Spread-15.00-12.50-16.00-13.25+0.750.00%set 13:56
ZS.X15:U16.ENov 2015/Sep 2016 Spread-21.75-21.75-21.75-21.75-9.500.00%set 15:27
ZS.X15:X17.ENov 2015/Nov 2017 Spread7.507.507.50-15.25-7.000.00%set 15:27
ZS.F16:X16.EJan 2016/Nov 2016 Spread-8.25-8.25-8.25-8.25-6.250.00%set 15:27
ZS.F16:X17.EJan 2016/Nov 2017 Spread-9.50-9.50-9.50-9.50-6.250.00%set 15:27
ZS.F16:U16.EJan 2016/Sep 2016 Spread-16.00-16.00-16.00-16.00-8.750.00%set 15:27
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-18.75-18.75-18.75-18.75-3.250.00%set 15:27
ZS.F16:N17.EJan 2016/Jul 2017 Spread-28.25-28.25-28.25-28.25-6.250.00%set 15:27
ZS.F16:N16.EJan 2016/Jul 2016 Spread-18.25-18.25-18.25-18.25-2.750.00%set 15:27
ZS.F16:K16.EJan 2016/May 2016 Spread-11.25-11.25-11.25-11.25-2.000.00%set 15:27
ZS.F16:H16.EJan 2016/Mar 2016 Spread-5.75-5.25-5.75-5.500.000.00%set 13:58
ZS.H16:U16.EMar 2016/Sep 2016 Spread-10.5-10.5-10.5-10.5-8.00.00%set 15:27
ZS.H16:X16.EMar 2016/Nov 2016 Spread-2.75-2.75-2.75-2.75-5.500.00%set 15:27
ZS.H16:X17.EMar 2016/Nov 2017 Spread-4.0-4.0-4.0-4.0-5.50.00%set 15:27
ZS.H16:N17.EMar 2016/Jul 2017 Spread-22.75-22.75-22.75-22.75-5.500.00%set 15:27
ZS.H16:N16.EMar 2016/Jul 2016 Spread-12.75-12.75-12.75-12.75-2.000.00%set 15:27
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-13.25-13.25-13.25-13.25-2.500.00%set 15:27
ZS.H16:K16.EMar 2016/May 2016 Spread-6.00-5.75-6.00-6.00-0.250.00%set 13:58
ZS.K16:U16.EMay 2016/Sep 2016 Spread-4.75-4.75-4.75-4.75-6.750.00%set 15:27
ZS.K16:N16.EMay 2016/Jul 2016 Spread-7.00-7.00-7.25-7.000.000.00%set 13:58
ZS.K16:N17.EMay 2016/Jul 2017 Spread-17.00-17.00-17.00-17.00-4.250.00%set 15:27
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-7.50-7.50-7.50-7.50-1.250.00%set 15:27
ZS.K16:X16.EMay 2016/Nov 2016 Spread3.003.003.003.00-4.25-141.67%set 15:27
ZS.K16:X17.EMay 2016/Nov 2017 Spread1.751.751.751.75-4.25-242.86%set 15:27
ZS.N16:X16.EJul 2016/Nov 2016 Spread28.028.027.010.0-3.5-35.00%set 15:27
ZS.N16:X17.EJul 2016/Nov 2017 Spread8.758.758.758.75-3.50-40.00%set 15:27
ZS.N16:U16.EJul 2016/Sep 2016 Spread2.252.252.252.25-6.00-266.67%set 15:27
ZS.N16:N17.EJul 2016/Jul 2017 Spread-10.0-10.0-10.0-10.0-3.50.00%set 15:27
ZS.N16:Q16.EJul 2016/Aug 2016 Spread8.258.258.25-0.50-1.000.00%set 15:27
ZS.Q16:U16.EAug 2016/Sep 2016 Spread2.752.752.752.75-5.50-2200.00%set 15:27
ZS.Q16:N17.EAug 2016/Jul 2017 Spread-9.5-9.5-9.5-9.5-3.00.00%set 15:27
ZS.Q16:X17.EAug 2016/Nov 2017 Spread9.259.259.259.25-3.00-32.43%set 15:27
ZS.Q16:X16.EAug 2016/Nov 2016 Spread10.510.510.510.5-3.0-20.00%set 15:27
ZS.U16:X17.ESep 2016/Nov 2017 Spread6.56.56.56.5+2.5+38.46%set 15:27
ZS.U16:X16.ESep 2016/Nov 2016 Spread7.757.757.757.75+2.50+21.74%set 15:27
ZS.U16:N17.ESep 2016/Jul 2017 Spread-12.25-12.25-12.25-12.25+2.500.00%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 Spread-2.75-2.75-2.75-1.250.000.00%set 15:27
ZS.N17:X17.EJul 2017/Nov 2017 Spread11.0011.2518.7500.00%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.