S&P 500
2714.27
-41.61 -1.51%
Dow Indu
24976.24
-341.17 -1.35%
Nasdaq
7331.01
-137.62 -1.84%
Crude Oil
67.84
-1.52 -2.19%
Gold
1236.060
+11.860 +0.97%
Euro
1.146585
+0.000390 +0.03%
US Dollar
95.934
-0.089 -0.09%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X18.ENov 2018 (E)857.50858.00851.00855.75-2.75-0.32%09:45
ZS.F19.EJan 2019 (E)871.25871.75865.00869.50-3.00-0.34%09:45
ZS.H19.EMar 2019 (E)884.25884.25878.50883.00-2.75-0.31%09:45
ZS.K19.EMay 2019 (E)898.00898.50892.25896.75-2.75-0.31%09:45
ZS.N19.EJul 2019 (E)909.00909.00903.00907.75-2.50-0.27%09:45
ZS.Q19.EAug 2019 (E)913.50913.50907.75907.75-6.75-0.74%09:33
ZS.U19.ESep 2019 (E)915.25915.25911.75913.75-1.75-0.19%09:45
ZS.X19.ENov 2019 (E)918.50919.75913.25918.25-1.75-0.19%09:45
ZS.F20.EJan 2020 (E)928.00928.00923.75927.50-3.25-0.35%09:40
ZS.H20.EMar 2020 (E)941.50941.50941.50938.25+1.50+0.16%set 14:15
ZS.K20.EMay 2020 (E)948.00948.00947.50944.75+1.50+0.16%set 14:15
ZS.N20.EJul 2020 (E)949.25950.50949.25950.50-3.00-0.31%09:41
ZS.Q20.EAug 2020 (E)966.50966.50966.50953.75+1.00+0.10%set 14:15
ZS.U20.ESep 2020 (E)907.00907.00907.00949.75+1.00+0.11%set 14:15
ZS.X20.ENov 2020 (E)944.50944.50942.50942.25-5.50-0.58%09:40
ZS.N21.EJul 2021 (E)952.0952.0952.0975.0+0.5+0.05%set 14:15
ZS.X21.ENov 2021 (E)965965965966-1-0.10%set 14:15
ZS.X18:F19.ENov 2018/Jan 2019 Spread-13.75-13.75-14.00-14.000.000.00%09:45
ZS.X18:F20.ENov 2018/Jan 2020 Spread-70.00-70.00-71.25-72.250.000.00%set 17:41
ZS.X18:H19.ENov 2018/Mar 2019 Spread-26.75-26.75-27.25-27.00+0.250.00%09:45
ZS.X18:H20.ENov 2018/Mar 2020 Spread-86.75-86.75-86.75-79.75+0.250.00%set 17:41
ZS.X18:K19.ENov 2018/May 2019 Spread-40.50-40.50-41.00-40.75+0.250.00%09:45
ZS.X18:K20.ENov 2018/May 2020 Spread-94.75-94.75-94.75-86.25+0.250.00%set 17:41
ZS.X18:N19.ENov 2018/Jul 2019 Spread-51.50-51.25-52.00-51.750.000.00%09:45
ZS.X18:N20.ENov 2018/Jul 2020 Spread-97.5-97.5-97.5-95.0+0.50.00%set 17:41
ZS.X18:N21.ENov 2018/Jul 2021 Spread-116.50-116.50-116.50-116.50+1.250.00%set 17:42
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-56.00-55.75-56.50-56.50-0.500.00%09:33
ZS.X18:Q20.ENov 2018/Aug 2020 Spread-95.25-95.25-95.25-95.25+0.750.00%set 17:41
ZS.X18:U19.ENov 2018/Sep 2019 Spread-57.25-57.25-57.75-57.75-0.750.00%09:45
ZS.X18:U20.ENov 2018/Sep 2020 Spread-91.25-91.25-91.25-91.25+0.750.00%set 17:41
ZS.X18:X19.ENov 2018/Nov 2019 Spread-61.75-61.00-63.00-62.50-1.000.00%09:45
ZS.X18:X20.ENov 2018/Nov 2020 Spread-81.25-81.25-81.25-89.25+1.250.00%set 17:41
ZS.X18:X21.ENov 2018/Nov 2021 Spread-107.50-107.50-107.50-107.50+1.250.00%set 17:42
ZS.F19:F20.EJan 2019/Jan 2020 Spread-56.00-56.00-57.00-58.25+0.250.00%set 17:42
ZS.F19:H19.EJan 2019/Mar 2019 Spread-13.00-13.00-13.25-13.250.000.00%09:45
ZS.F19:H20.EJan 2019/Mar 2020 Spread-73.00-73.00-73.00-65.75+0.500.00%set 17:41
ZS.F19:K19.EJan 2019/May 2019 Spread-26.75-26.75-27.25-27.000.000.00%09:45
ZS.F19:K20.EJan 2019/May 2020 Spread-80.50-76.00-80.50-72.25+0.500.00%set 17:41
ZS.F19:N19.EJan 2019/Jul 2019 Spread-37.75-37.50-38.25-37.750.000.00%09:44
ZS.F19:N20.EJan 2019/Jul 2020 Spread-83.25-83.25-83.25-81.00+0.750.00%set 17:41
ZS.F19:N21.EJan 2019/Jul 2021 Spread-102.5-102.5-102.5-102.5+1.50.00%set 17:41
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-42.25-42.25-42.75-42.50-0.500.00%09:33
ZS.F19:Q20.EJan 2019/Aug 2020 Spread-81.25-81.25-81.25-81.25+1.000.00%set 17:41
ZS.F19:U19.EJan 2019/Sep 2019 Spread-43.25-43.25-43.25-43.00-0.250.00%set 17:41
ZS.F19:U20.EJan 2019/Sep 2020 Spread-77.25-77.25-77.25-77.25+1.000.00%set 17:41
ZS.F19:X19.EJan 2019/Nov 2019 Spread-47.75-47.25-49.00-49.00-1.500.00%09:44
ZS.F19:X20.EJan 2019/Nov 2020 Spread3.753.753.75-75.25+1.500.00%set 17:41
ZS.F19:X21.EJan 2019/Nov 2021 Spread-93.5-93.5-93.5-93.5+1.50.00%set 17:42
ZS.H19:F20.EMar 2019/Jan 2020 Spread-45-45-45-4500.00%09:33
ZS.H19:H20.EMar 2019/Mar 2020 Spread-60.25-60.25-60.75-52.50+0.750.00%set 17:42
ZS.H19:K19.EMar 2019/May 2019 Spread-13.75-13.75-13.75-13.750.000.00%09:45
ZS.H19:K20.EMar 2019/May 2020 Spread-67.75-67.75-67.75-59.00+0.750.00%set 17:42
ZS.H19:N19.EMar 2019/Jul 2019 Spread-24.50-24.50-24.75-24.500.000.00%09:44
ZS.H19:N20.EMar 2019/Jul 2020 Spread-69.50-69.50-69.50-67.75+1.000.00%set 17:41
ZS.H19:N21.EMar 2019/Jul 2021 Spread-89.25-89.25-89.25-89.25+1.750.00%set 17:41
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-29.25-29.00-29.25-29.25-0.500.00%09:33
ZS.H19:Q20.EMar 2019/Aug 2020 Spread-68.00-68.00-68.00-68.00+1.250.00%set 17:41
ZS.H19:U19.EMar 2019/Sep 2019 Spread-30.25-30.00-30.25-29.750.000.00%set 17:41
ZS.H19:U20.EMar 2019/Sep 2020 Spread-64.00-64.00-64.00-64.00+1.250.00%set 17:41
ZS.H19:X19.EMar 2019/Nov 2019 Spread-34.50-34.25-35.75-35.75-1.500.00%09:42
ZS.H19:X20.EMar 2019/Nov 2020 Spread-62.00-62.00-62.00-62.00+1.750.00%set 17:41
ZS.H19:X21.EMar 2019/Nov 2021 Spread-80.25-80.25-80.25-80.25+1.750.00%set 17:42
ZS.K19:F20.EMay 2019/Jan 2020 Spread-31.25-31.25-31.25-31.25+0.750.00%set 17:41
ZS.K19:H20.EMay 2019/Mar 2020 Spread-47.00-47.00-47.00-38.75+1.000.00%set 17:41
ZS.K19:K20.EMay 2019/May 2020 Spread-49.00-49.00-49.00-45.25+1.000.00%set 17:41
ZS.K19:N19.EMay 2019/Jul 2019 Spread-10.75-10.75-11.00-11.00-0.250.00%09:44
ZS.K19:N20.EMay 2019/Jul 2020 Spread-56.50-56.50-56.50-54.00+1.250.00%set 17:41
ZS.K19:N21.EMay 2019/Jul 2021 Spread-75.5-75.5-75.5-75.5+2.00.00%set 17:42
ZS.K19:Q19.EMay 2019/Aug 2019 Spread-15.5-15.5-15.5-15.5-0.50.00%09:31
ZS.K19:Q20.EMay 2019/Aug 2020 Spread-54.25-54.25-54.25-54.25+1.500.00%set 17:41
ZS.K19:U19.EMay 2019/Sep 2019 Spread-16.5-16.5-16.5-16.0-0.50.00%set 17:41
ZS.K19:U20.EMay 2019/Sep 2020 Spread-50.25-50.25-50.25-50.25+1.500.00%set 17:42
ZS.K19:X19.EMay 2019/Nov 2019 Spread-20.75-20.50-22.00-22.00-1.500.00%09:42
ZS.K19:X20.EMay 2019/Nov 2020 Spread-48.25-48.25-48.25-48.25+2.000.00%set 17:41
ZS.K19:X21.EMay 2019/Nov 2021 Spread-66.5-66.5-66.5-66.5+2.00.00%set 17:42
ZS.N19:F20.EJul 2019/Jan 2020 Spread-21.0-21.0-21.0-20.5+1.00.00%set 17:42
ZS.N19:H20.EJul 2019/Mar 2020 Spread-35.25-35.25-35.25-28.00+1.250.00%set 17:42
ZS.N19:K20.EJul 2019/May 2020 Spread-42.75-42.75-42.75-34.50+1.250.00%set 17:42
ZS.N19:N20.EJul 2019/Jul 2020 Spread-45.00-45.00-45.00-43.25+1.500.00%set 17:41
ZS.N19:N21.EJul 2019/Jul 2021 Spread-64.75-64.75-64.75-64.75+2.250.00%set 17:41
ZS.N19:Q19.EJul 2019/Aug 2019 Spread-4.50-4.25-4.50-4.50-0.250.00%09:35
ZS.N19:Q20.EJul 2019/Aug 2020 Spread-43.50-43.50-43.50-43.50+1.750.00%set 17:41
ZS.N19:U19.EJul 2019/Sep 2019 Spread-5.75-5.50-6.00-6.00-0.750.00%09:45
ZS.N19:U20.EJul 2019/Sep 2020 Spread-39.50-39.50-39.50-39.50+1.750.00%set 17:41
ZS.N19:X19.EJul 2019/Nov 2019 Spread-9.75-9.75-11.00-11.00-1.250.00%09:44
ZS.N19:X20.EJul 2019/Nov 2020 Spread-38.50-38.50-39.25-37.50+2.250.00%set 17:41
ZS.N19:X21.EJul 2019/Nov 2021 Spread-55.75-55.75-55.75-55.75+2.250.00%set 17:41
ZS.Q19:F20.EAug 2019/Jan 2020 Spread-12.25-12.25-12.25-16.25+1.000.00%set 17:42
ZS.Q19:H20.EAug 2019/Mar 2020 Spread-30.75-30.75-30.75-23.75+1.250.00%set 17:42
ZS.Q19:K20.EAug 2019/May 2020 Spread-38.25-38.25-38.25-30.25+1.250.00%set 17:41
ZS.Q19:N20.EAug 2019/Jul 2020 Spread-39.0-39.0-39.0-39.0+1.50.00%set 17:41
ZS.Q19:N21.EAug 2019/Jul 2021 Spread-60.50-60.50-60.50-60.50+2.250.00%set 17:42
ZS.Q19:Q20.EAug 2019/Aug 2020 Spread-39.25-39.25-39.25-39.25+1.750.00%set 17:42
ZS.Q19:U19.EAug 2019/Sep 2019 Spread-1.25-1.25-1.50-1.50-0.500.00%09:42
ZS.Q19:U20.EAug 2019/Sep 2020 Spread-35.25-35.25-35.25-35.25+1.750.00%set 17:42
ZS.Q19:X19.EAug 2019/Nov 2019 Spread-6.0-6.0-6.0-6.0-0.50.00%09:33
ZS.Q19:X20.EAug 2019/Nov 2020 Spread-23.00-23.00-23.00-33.25+2.250.00%set 17:41
ZS.Q19:X21.EAug 2019/Nov 2021 Spread-51.50-51.50-51.50-51.50+2.250.00%set 17:42
ZS.U19:F20.ESep 2019/Jan 2020 Spread-15.25-15.25-15.25-15.25+0.500.00%set 17:41
ZS.U19:H20.ESep 2019/Mar 2020 Spread-28.00-28.00-28.00-22.75+0.750.00%set 17:41
ZS.U19:K20.ESep 2019/May 2020 Spread-35.75-35.75-35.75-29.25+0.750.00%set 17:41
ZS.U19:N20.ESep 2019/Jul 2020 Spread-38-38-38-38+10.00%set 17:41
ZS.U19:N21.ESep 2019/Jul 2021 Spread-59.50-59.50-59.50-59.50+1.750.00%set 17:42
ZS.U19:Q20.ESep 2019/Aug 2020 Spread-38.25-38.25-38.25-38.25+1.250.00%set 17:42
ZS.U19:U20.ESep 2019/Sep 2020 Spread-34.25-34.25-34.25-34.25+1.250.00%set 17:41
ZS.U19:X19.ESep 2019/Nov 2019 Spread-4.25-4.00-5.00-5.00-0.500.00%09:44
ZS.U19:X20.ESep 2019/Nov 2020 Spread-32.25-32.25-32.25-32.25+1.750.00%set 17:41
ZS.U19:X21.ESep 2019/Nov 2021 Spread-50.50-50.50-50.50-50.50+1.750.00%set 17:42
ZS.X19:F20.ENov 2019/Jan 2020 Spread-10.50-10.50-10.75-10.750.000.00%09:40
ZS.X19:H20.ENov 2019/Mar 2020 Spread-19.00-19.00-19.00-19.00-0.750.00%08:14
ZS.X19:K20.ENov 2019/May 2020 Spread-23.25-23.25-23.25-24.75+0.500.00%set 17:42
ZS.X19:N20.ENov 2019/Jul 2020 Spread-35.25-33.00-35.25-33.00+0.500.00%09:41
ZS.X19:N21.ENov 2019/Jul 2021 Spread-55.0-55.0-55.0-55.0+1.50.00%set 17:42
ZS.X19:Q20.ENov 2019/Aug 2020 Spread-29.00-29.00-29.00-33.75+1.000.00%set 17:42
ZS.X19:U20.ENov 2019/Sep 2020 Spread-26.75-26.75-26.75-29.75+1.000.00%set 17:42
ZS.X19:X20.ENov 2019/Nov 2020 Spread-27.75-27.25-28.00-27.25+0.500.00%08:36
ZS.X19:X21.ENov 2019/Nov 2021 Spread-2.0-1.0-2.0-46.0+1.50.00%set 17:41
ZS.F20:H20.EJan 2020/Mar 2020 Spread-7.25-7.25-7.25-7.50+0.250.00%set 17:42
ZS.F20:K20.EJan 2020/May 2020 Spread-16.00-16.00-16.00-14.00+0.250.00%set 17:41
ZS.F20:N20.EJan 2020/Jul 2020 Spread-22.75-22.75-22.75-22.75+0.500.00%set 17:41
ZS.F20:N21.EJan 2020/Jul 2021 Spread-44.25-44.25-44.25-44.25+1.250.00%set 17:41
ZS.F20:Q20.EJan 2020/Aug 2020 Spread-23.00-23.00-23.00-23.00+0.750.00%set 17:41
ZS.F20:U20.EJan 2020/Sep 2020 Spread-19.00-19.00-19.00-19.00+0.750.00%set 17:41
ZS.F20:X20.EJan 2020/Nov 2020 Spread-17.00-17.00-17.00-17.00+1.250.00%set 17:41
ZS.F20:X21.EJan 2020/Nov 2021 Spread-35.25-35.25-35.25-35.25+1.250.00%set 17:41
ZS.H20:K20.EMar 2020/May 2020 Spread-7.25-7.25-7.25-7.25-0.750.00%08:14
ZS.H20:N20.EMar 2020/Jul 2020 Spread-15.75-15.75-15.75-15.25+0.250.00%set 17:41
ZS.H20:N21.EMar 2020/Jul 2021 Spread-36.75-36.75-36.75-36.75+1.000.00%set 17:41
ZS.H20:Q20.EMar 2020/Aug 2020 Spread-15.5-15.5-15.5-15.5+0.50.00%set 17:41
ZS.H20:U20.EMar 2020/Sep 2020 Spread-11.5-11.5-11.5-11.5+0.50.00%set 17:41
ZS.H20:X20.EMar 2020/Nov 2020 Spread-9.5-9.5-9.5-9.5+1.00.00%set 17:41
ZS.H20:X21.EMar 2020/Nov 2021 Spread-27.75-27.75-27.75-27.75+1.000.00%set 17:41
ZS.K20:N20.EMay 2020/Jul 2020 Spread-9.25-9.25-9.25-9.25-0.500.00%08:14
ZS.K20:N21.EMay 2020/Jul 2021 Spread-30.25-30.25-30.25-30.25+1.000.00%set 17:41
ZS.K20:Q20.EMay 2020/Aug 2020 Spread-9.0-9.0-9.0-9.0+0.50.00%set 17:41
ZS.K20:U20.EMay 2020/Sep 2020 Spread-5.0-5.0-5.0-5.0+0.50.00%set 17:41
ZS.K20:X20.EMay 2020/Nov 2020 Spread-3-3-3-3+10.00%set 17:41
ZS.K20:X21.EMay 2020/Nov 2021 Spread-21.25-21.25-21.25-21.25+1.000.00%set 17:41
ZS.N20:N21.EJul 2020/Jul 2021 Spread-21.50-21.50-21.50-21.50+0.750.00%set 17:41
ZS.N20:Q20.EJul 2020/Aug 2020 Spread-1.75-1.75-1.75-0.25+0.250.00%set 17:41
ZS.N20:U20.EJul 2020/Sep 2020 Spread3.753.753.753.75+0.25+6.67%set 17:41
ZS.N20:X20.EJul 2020/Nov 2020 Spread7.507.507.507.50+1.75+18.92%09:40
ZS.N20:X21.EJul 2020/Nov 2021 Spread-12.50-12.50-12.50-12.50+0.750.00%set 17:41
ZS.Q20:N21.EAug 2020/Jul 2021 Spread-21.25-21.25-21.25-21.25+0.500.00%set 17:41
ZS.Q20:U20.EAug 2020/Sep 2020 Spread444400.00%set 17:41
ZS.Q20:X20.EAug 2020/Nov 2020 Spread6.06.06.06.0+0.5+8.33%set 17:41
ZS.Q20:X21.EAug 2020/Nov 2021 Spread-12.25-12.25-12.25-12.25+0.500.00%set 17:41
ZS.U20:N21.ESep 2020/Jul 2021 Spread-25.25-25.25-25.25-25.25+0.500.00%set 17:41
ZS.U20:X20.ESep 2020/Nov 2020 Spread9.09.09.02.0+0.5+25.00%set 17:41
ZS.U20:X21.ESep 2020/Nov 2021 Spread-16.25-16.25-16.25-16.25+0.500.00%set 17:41
ZS.X20:N21.ENov 2020/Jul 2021 Spread-27.25-27.25-27.25-27.250.000.00%set 17:41
ZS.X20:X21.ENov 2020/Nov 2021 Spread-19.00-19.00-19.00-18.25-0.750.00%set 17:41
ZS.N21:X21.EJul 2021/Nov 2021 Spread999900.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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