S&P 500
2103.84
-4.79 -0.23%
Dow Indu
17689.86
-56.12 -0.32%
Nasdaq
5132.10
+3.32 +0.06%
Crude Oil
46.81
-1.71 -3.53%
Gold
1095.48
+10.53 +0.97%
Euro
1.098400
+0.004830 +0.44%
US Dollar
97.209
-0.278 -0.36%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q15.EAug 2015 (E)993.00995.25979.00980.75-9.50-0.96%set 14:14
ZS.U15.ESep 2015 (E)965.25966.50952.00952.50-12.00-1.24%14:17
ZS.X15.ENov 2015 (E)951.75952.50938.00939.75-10.25-1.08%14:17
ZS.F16.EJan 2016 (E)957.00957.50943.25945.50-9.75-1.02%14:16
ZS.H16.EMar 2016 (E)954.00954.75941.00943.75-9.50-1.00%14:17
ZS.K16.EMay 2016 (E)949.75951.00937.25940.75-9.00-0.95%set 14:14
ZS.N16.EJul 2016 (E)952.75953.00940.75943.50-9.25-0.97%set 14:14
ZS.Q16.EAug 2016 (E)975.75975.75967.50936.50-8.75-0.93%set 14:16
ZS.U16.ESep 2016 (E)924.00926.25922.75916.75-6.50-0.70%set 14:16
ZS.X16.ENov 2016 (E)911.00913.50903.00905.25-5.25-0.58%set 14:14
ZS.F17.EJan 2017 (E)941.75941.75935.00910.75-4.75-0.52%set 14:16
ZS.H17.EMar 2017 (E)942.25942.25938.00915.00-4.25-0.46%set 14:16
ZS.K17.EMay 2017 (E)977.00977.00917.75-2.50-0.27%set 14:16
ZS.N17.EJul 2017 (E)962.25963.25962.25922.75-1.75-0.19%set 14:16
ZS.Q17.EAug 2017 (E)984.00984.00984.00919.00-1.75-0.19%set 14:16
ZS.U17.ESep 2017 (E)984.00984.00984.00908.75-1.75-0.19%set 14:16
ZS.X17.ENov 2017 (E)903.75909.50902.50906.00-0.25-0.03%set 10:05
ZS.N18.EJul 2018 (E)915.00915.00915.00915.00-0.25-0.03%set 14:16
ZS.X18.ENov 2018 (E)975.00973.00899.25-1.50-0.17%set 14:16
ZS.Q15:F16.EAug 2015/Jan 2016 Spread38.2539.0035.0035.000.000.00%set 14:16
ZS.Q15:F17.EAug 2015/Jan 2017 Spread70.0070.0070.0070.00-4.75-6.35%set 15:28
ZS.Q15:H16.EAug 2015/Mar 2016 Spread39.5041.5038.2536.50-0.50-1.34%set 11:58
ZS.Q15:H17.EAug 2015/Mar 2017 Spread65.7565.7565.7565.75-5.25-7.39%set 15:28
ZS.Q15:K16.EAug 2015/May 2016 Spread44.544.544.540.0-0.5-1.23%set 09:30
ZS.Q15:K17.EAug 2015/May 2017 Spread63636363-7-10.00%set 15:28
ZS.Q15:N16.EAug 2015/Jul 2016 Spread41.2541.2537.7537.25-0.25-0.68%set 14:14
ZS.Q15:N17.EAug 2015/Jul 2017 Spread58.0058.0058.0058.00-7.75-11.79%set 15:28
ZS.Q15:N18.EAug 2015/Jul 2018 Spread65.7565.7565.7565.75-9.25-12.33%set 15:28
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread34.0037.0044.25-0.75-1.47%set 15:28
ZS.Q15:Q17.EAug 2015/Aug 2017 Spread61.7561.7561.7561.75-7.75-11.15%set 15:28
ZS.Q15:U15.EAug 2015/Sep 2015 Spread27.7530.0026.2527.50+1.75+6.48%set 14:14
ZS.Q15:U16.EAug 2015/Sep 2016 Spread64646464-3-4.48%set 15:28
ZS.Q15:U17.EAug 2015/Sep 2017 Spread72.0072.0072.0072.00-7.75-9.72%set 15:28
ZS.Q15:X15.EAug 2015/Nov 2015 Spread41.7544.7540.2540.50+0.25+0.60%set 14:14
ZS.Q15:X16.EAug 2015/Nov 2016 Spread82.7583.0077.0075.50-4.25-5.54%set 15:28
ZS.Q15:X17.EAug 2015/Nov 2017 Spread74.7574.7574.7574.75-9.25-11.01%set 15:28
ZS.Q15:X18.EAug 2015/Nov 2018 Spread81.581.581.581.5-8.0-8.94%set 15:28
ZS.U15:F16.ESep 2015/Jan 2016 Spread8.7510.007.757.50-1.75-18.92%set 14:14
ZS.U15:F17.ESep 2015/Jan 2017 Spread42.542.542.542.5-6.5-13.27%set 15:28
ZS.U15:H16.ESep 2015/Mar 2016 Spread11.7512.508.259.00-2.25-19.57%set 14:17
ZS.U15:H17.ESep 2015/Mar 2017 Spread38.2538.2538.2538.25-7.00-15.47%set 15:28
ZS.U15:K16.ESep 2015/May 2016 Spread15.2516.2513.0012.50-2.25-14.75%set 14:14
ZS.U15:K17.ESep 2015/May 2017 Spread35.5035.5035.5035.50-8.75-19.77%set 15:28
ZS.U15:N16.ESep 2015/Jul 2016 Spread11.7513.0010.009.75-2.00-16.67%set 14:14
ZS.U15:N17.ESep 2015/Jul 2017 Spread30.530.530.530.5-9.5-23.75%set 15:28
ZS.U15:N18.ESep 2015/Jul 2018 Spread38.2538.2538.2538.25-11.00-22.34%set 15:28
ZS.U15:Q16.ESep 2015/Aug 2016 Spread18.7517.7516.75-2.50-11.90%set 14:14
ZS.U15:Q17.ESep 2015/Aug 2017 Spread34.2534.2534.2534.25-9.50-21.71%set 15:28
ZS.U15:U16.ESep 2015/Sep 2016 Spread39.0037.0036.50-4.75-11.88%set 15:28
ZS.U15:U17.ESep 2015/Sep 2017 Spread44.544.544.544.5-9.5-17.59%set 15:28
ZS.U15:X15.ESep 2015/Nov 2015 Spread14.2515.7513.0013.00-1.50-10.17%set 14:14
ZS.U15:X16.ESep 2015/Nov 2016 Spread48484848-6-11.11%set 15:28
ZS.U15:X17.ESep 2015/Nov 2017 Spread47.2547.2547.2547.25-11.00-18.88%set 15:28
ZS.U15:X18.ESep 2015/Nov 2018 Spread54.0054.0054.0054.00-9.75-15.29%set 15:28
ZS.X15:F16.ENov 2015/Jan 2016 Spread-5.25-5.25-5.50-5.50-0.250.00%set 14:16
ZS.X15:F17.ENov 2015/Jan 2017 Spread29.529.529.529.5-5.0-14.49%set 15:28
ZS.X15:H16.ENov 2015/Mar 2016 Spread-3.00-2.50-4.25-4.00-0.750.00%set 14:17
ZS.X15:H17.ENov 2015/Mar 2017 Spread25.2525.2525.2525.25-5.50-17.89%set 15:28
ZS.X15:K16.ENov 2015/May 2016 Spread1.252.00-0.25-0.50-0.75-100.00%set 14:14
ZS.X15:K17.ENov 2015/May 2017 Spread22.5022.5022.5022.50-7.25-24.37%set 15:28
ZS.X15:N16.ENov 2015/Jul 2016 Spread-2.50-1.25-4.50-3.25-0.500.00%set 14:17
ZS.X15:N17.ENov 2015/Jul 2017 Spread17.517.517.517.5-8.0-31.37%set 15:28
ZS.X15:N18.ENov 2015/Jul 2018 Spread25.2525.2525.2525.25-9.50-27.34%set 15:28
ZS.X15:Q16.ENov 2015/Aug 2016 Spread4.504.503.75-1.00-21.05%set 14:14
ZS.X15:Q17.ENov 2015/Aug 2017 Spread21.2521.2521.2521.25-8.00-27.35%set 15:28
ZS.X15:U16.ENov 2015/Sep 2016 Spread31.0027.0023.50-3.25-12.15%set 15:28
ZS.X15:U17.ENov 2015/Sep 2017 Spread31.531.531.531.5-8.0-20.25%set 15:28
ZS.X15:X16.ENov 2015/Nov 2016 Spread38.7538.7533.7535.00-4.50-11.46%set 14:14
ZS.X15:X17.ENov 2015/Nov 2017 Spread12.0015.0012.0034.25-9.50-21.71%set 15:28
ZS.X15:X18.ENov 2015/Nov 2018 Spread41.0041.0041.0041.00-8.25-16.75%set 15:28
ZS.F16:F17.EJan 2016/Jan 2017 Spread35.0035.0035.0035.00-4.75-11.95%set 15:28
ZS.F16:H16.EJan 2016/Mar 2016 Spread2.252.751.001.50-0.50-20.00%set 14:17
ZS.F16:H17.EJan 2016/Mar 2017 Spread30.7530.7530.7530.75-5.25-14.58%set 15:28
ZS.F16:K16.EJan 2016/May 2016 Spread6.257.255.255.00-0.50-7.69%set 14:14
ZS.F16:K17.EJan 2016/May 2017 Spread28282828-7-20.00%set 15:28
ZS.F16:N16.EJan 2016/Jul 2016 Spread2.753.752.252.25-0.25-10.00%set 14:14
ZS.F16:N17.EJan 2016/Jul 2017 Spread23.0023.0023.0023.00-7.75-25.20%set 15:28
ZS.F16:N18.EJan 2016/Jul 2018 Spread30.7530.7530.7530.75-9.25-23.12%set 15:28
ZS.F16:Q16.EJan 2016/Aug 2016 Spread16.0012.009.25-0.75-7.50%set 15:28
ZS.F16:Q17.EJan 2016/Aug 2017 Spread26.7526.7526.7526.75-7.75-22.46%set 15:28
ZS.F16:U16.EJan 2016/Sep 2016 Spread424329-3-10.00%set 15:28
ZS.F16:U17.EJan 2016/Sep 2017 Spread37.0037.0037.0037.00-7.75-17.32%set 15:28
ZS.F16:X16.EJan 2016/Nov 2016 Spread41.7542.5040.2540.50-4.25-9.71%set 12:55
ZS.F16:X17.EJan 2016/Nov 2017 Spread39.7539.7539.7539.75-9.25-18.88%set 15:28
ZS.F16:X18.EJan 2016/Nov 2018 Spread46.546.546.546.5-8.0-14.68%set 15:28
ZS.H16:F17.EMar 2016/Jan 2017 Spread33.5033.5033.5033.50-4.25-11.26%set 15:28
ZS.H16:H17.EMar 2016/Mar 2017 Spread29.2529.2529.2529.25-4.75-13.97%set 15:28
ZS.H16:K16.EMar 2016/May 2016 Spread3.754.502.753.500.000.00%set 14:17
ZS.H16:K17.EMar 2016/May 2017 Spread26.526.526.526.5-6.5-19.70%set 15:28
ZS.H16:N16.EMar 2016/Jul 2016 Spread0.501.000.250.75+0.25+50.00%set 14:14
ZS.H16:N17.EMar 2016/Jul 2017 Spread21.5021.5021.5021.50-7.25-25.22%set 15:28
ZS.H16:N18.EMar 2016/Jul 2018 Spread29.2529.2529.2529.25-8.75-23.03%set 15:28
ZS.H16:Q16.EMar 2016/Aug 2016 Spread13.0012.757.75-0.25-3.03%set 15:28
ZS.H16:Q17.EMar 2016/Aug 2017 Spread25.2525.2525.2525.25-7.25-22.31%set 15:28
ZS.H16:U16.EMar 2016/Sep 2016 Spread31.033.027.5-2.5-8.33%set 15:28
ZS.H16:U17.EMar 2016/Sep 2017 Spread35.5035.5035.5035.50-7.25-16.96%set 15:28
ZS.H16:X16.EMar 2016/Nov 2016 Spread39.5040.2537.5039.00-3.75-9.26%set 12:52
ZS.H16:X17.EMar 2016/Nov 2017 Spread38.2538.2538.2538.25-8.75-18.62%set 15:28
ZS.H16:X18.EMar 2016/Nov 2018 Spread45.045.045.045.0-7.5-14.29%set 15:28
ZS.K16:F17.EMay 2016/Jan 2017 Spread30.0030.0030.0030.00-4.25-12.41%set 15:28
ZS.K16:H17.EMay 2016/Mar 2017 Spread25.7525.7525.7525.75-4.75-15.57%set 15:28
ZS.K16:K17.EMay 2016/May 2017 Spread23.023.023.023.0-6.5-22.03%set 15:28
ZS.K16:N16.EMay 2016/Jul 2016 Spread-3.00-3.00-3.25-2.75+0.250.00%set 14:14
ZS.K16:N17.EMay 2016/Jul 2017 Spread18.0018.0018.0018.00-7.25-28.71%set 15:28
ZS.K16:N18.EMay 2016/Jul 2018 Spread25.7525.7525.7525.75-8.75-25.36%set 15:28
ZS.K16:Q16.EMay 2016/Aug 2016 Spread5.004.504.25-0.25-5.88%set 15:28
ZS.K16:Q17.EMay 2016/Aug 2017 Spread21.7521.7521.7521.75-7.25-25.00%set 15:28
ZS.K16:U16.EMay 2016/Sep 2016 Spread26.2526.0024.00-2.50-9.43%set 12:59
ZS.K16:U17.EMay 2016/Sep 2017 Spread32.0032.0032.0032.00-7.25-18.47%set 15:28
ZS.K16:X16.EMay 2016/Nov 2016 Spread37.5037.5033.2535.50-3.75-10.34%set 13:27
ZS.K16:X17.EMay 2016/Nov 2017 Spread34.7534.7534.7534.75-8.75-20.11%set 15:28
ZS.K16:X18.EMay 2016/Nov 2018 Spread41.541.541.541.5-7.5-15.31%set 15:28
ZS.N16:F17.EJul 2016/Jan 2017 Spread32.7532.7532.7532.75-4.50-12.08%set 15:28
ZS.N16:H17.EJul 2016/Mar 2017 Spread28.528.528.528.5-5.0-14.93%set 15:28
ZS.N16:K17.EJul 2016/May 2017 Spread25.7525.7525.7525.75-6.75-20.77%set 15:28
ZS.N16:N17.EJul 2016/Jul 2017 Spread20.7520.7520.7520.75-7.50-26.55%set 15:28
ZS.N16:N18.EJul 2016/Jul 2018 Spread28.528.528.528.5-9.0-24.00%set 15:28
ZS.N16:Q16.EJul 2016/Aug 2016 Spread7.757.757.757.00-0.50-6.45%set 15:28
ZS.N16:Q17.EJul 2016/Aug 2017 Spread24.524.524.524.5-7.5-23.44%set 15:28
ZS.N16:U16.EJul 2016/Sep 2016 Spread29.2528.7526.75-2.75-9.32%set 11:08
ZS.N16:U17.EJul 2016/Sep 2017 Spread34.7534.7534.7534.75-7.50-17.75%set 15:28
ZS.N16:X16.EJul 2016/Nov 2016 Spread41.5041.5036.2538.25-4.00-9.64%set 14:14
ZS.N16:X17.EJul 2016/Nov 2017 Spread37.537.537.537.5-9.0-19.35%set 15:28
ZS.N16:X18.EJul 2016/Nov 2018 Spread44.2544.2544.2544.25-7.75-14.90%set 15:28
ZS.Q16:F17.EAug 2016/Jan 2017 Spread25.7525.7525.7525.75-4.00-13.45%set 15:28
ZS.Q16:H17.EAug 2016/Mar 2017 Spread21.521.521.521.5-4.5-17.31%set 15:28
ZS.Q16:K17.EAug 2016/May 2017 Spread18.7518.7518.7518.75-6.25-25.00%set 15:28
ZS.Q16:N17.EAug 2016/Jul 2017 Spread13.7513.7513.7513.75-7.00-33.73%set 15:28
ZS.Q16:N18.EAug 2016/Jul 2018 Spread21.521.521.521.5-8.5-28.33%set 15:28
ZS.Q16:Q17.EAug 2016/Aug 2017 Spread17.517.517.517.5-7.0-28.57%set 15:28
ZS.Q16:U16.EAug 2016/Sep 2016 Spread19.5019.7519.5019.75-2.25-10.00%set 15:28
ZS.Q16:U17.EAug 2016/Sep 2017 Spread27.7527.7527.7527.75-7.00-20.14%set 15:28
ZS.Q16:X16.EAug 2016/Nov 2016 Spread31.5031.5025.5031.25-3.50-10.14%set 15:28
ZS.Q16:X17.EAug 2016/Nov 2017 Spread30.530.530.530.5-8.5-21.79%set 15:28
ZS.Q16:X18.EAug 2016/Nov 2018 Spread37.2537.2537.2537.25-7.25-16.29%set 15:28
ZS.U16:F17.ESep 2016/Jan 2017 Spread6.006.006.006.00-1.75-22.58%set 15:28
ZS.U16:H17.ESep 2016/Mar 2017 Spread1.751.751.751.75-2.25-56.25%set 15:28
ZS.U16:K17.ESep 2016/May 2017 Spread-1-1-1-1-4-133.33%set 15:28
ZS.U16:N17.ESep 2016/Jul 2017 Spread-6-6-6-6-50.00%set 15:28
ZS.U16:N18.ESep 2016/Jul 2018 Spread1.751.751.751.75-6.25-78.12%set 15:28
ZS.U16:Q17.ESep 2016/Aug 2017 Spread-2.25-2.25-2.25-2.25-4.75-190.00%set 15:28
ZS.U16:U17.ESep 2016/Sep 2017 Spread8.008.008.008.00-4.75-37.25%set 15:28
ZS.U16:X16.ESep 2016/Nov 2016 Spread9.009.009.0011.50-1.25-10.64%set 15:28
ZS.U16:X17.ESep 2016/Nov 2017 Spread10.7510.7510.7510.75-6.25-36.76%set 15:28
ZS.U16:X18.ESep 2016/Nov 2018 Spread17.517.517.517.5-5.0-22.22%set 15:28
ZS.X16:F17.ENov 2016/Jan 2017 Spread-5.25-5.25-5.50-5.50-0.500.00%set 10:05
ZS.X16:H17.ENov 2016/Mar 2017 Spread-9.50-9.25-9.50-9.75-1.000.00%set 15:28
ZS.X16:K17.ENov 2016/May 2017 Spread-11.25-11.25-13.00-12.50-2.750.00%set 15:28
ZS.X16:N17.ENov 2016/Jul 2017 Spread-18.25-17.50-17.50-3.500.00%set 15:28
ZS.X16:N18.ENov 2016/Jul 2018 Spread-9.75-9.75-9.75-9.75-5.000.00%set 15:28
ZS.X16:Q17.ENov 2016/Aug 2017 Spread-20.00-20.00-20.00-13.75-3.500.00%set 15:28
ZS.X16:U17.ENov 2016/Sep 2017 Spread-3.5-3.5-3.5-3.5-3.00.00%set 15:28
ZS.X16:X17.ENov 2016/Nov 2017 Spread3.003.001.00-0.75-5.00-117.65%set 10:05
ZS.X16:X18.ENov 2016/Nov 2018 Spread6.006.006.006.00-3.75-38.46%set 15:28
ZS.F17:H17.EJan 2017/Mar 2017 Spread-4.25-4.25-4.25-4.25-0.500.00%set 10:05
ZS.F17:K17.EJan 2017/May 2017 Spread-7.00-7.00-7.00-7.00-2.250.00%set 15:28
ZS.F17:N17.EJan 2017/Jul 2017 Spread-12-12-12-12-30.00%set 15:28
ZS.F17:N18.EJan 2017/Jul 2018 Spread-4.25-4.25-4.25-4.25-4.5-1800.00%set 15:28
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-8.25-8.25-8.25-8.25-3.000.00%set 15:28
ZS.F17:U17.EJan 2017/Sep 2017 Spread2222-3-60.00%set 15:28
ZS.F17:X17.EJan 2017/Nov 2017 Spread4.754.754.754.75-4.50-48.65%set 15:28
ZS.F17:X18.EJan 2017/Nov 2018 Spread11.5011.5011.5011.50-3.25-22.03%set 15:28
ZS.H17:K17.EMar 2017/May 2017 Spread-1.75-1.75-2.00-2.75-1.750.00%set 10:05
ZS.H17:N17.EMar 2017/Jul 2017 Spread-7.75-7.75-7.75-7.75-2.500.00%set 15:28
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-4.0-4.0-4.0-4.0-2.50.00%set 15:28
ZS.H17:U17.EMar 2017/Sep 2017 Spread6.256.256.256.25-2.50-28.57%set 15:28
ZS.H17:X17.EMar 2017/Nov 2017 Spread9999-4-30.77%set 15:28
ZS.H17:X18.EMar 2017/Nov 2018 Spread15.7515.7515.7515.75-2.75-14.86%set 15:28
ZS.K17:N17.EMay 2017/Jul 2017 Spread-4.75-4.75-5.00-5.00-0.750.00%set 10:05
ZS.K17:N18.EMay 2017/Jul 2018 Spread2.752.752.752.75-2.25-45.00%set 15:28
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-1.25-1.25-1.25-1.25-0.750.00%set 15:28
ZS.K17:U17.EMay 2017/Sep 2017 Spread9.009.009.009.00-0.75-7.69%set 15:28
ZS.K17:X17.EMay 2017/Nov 2017 Spread11.7511.7511.7511.75-2.25-16.07%set 15:28
ZS.K17:X18.EMay 2017/Nov 2018 Spread18.518.518.518.5-1.0-5.13%set 15:28
ZS.N17:N18.EJul 2017/Jul 2018 Spread7.757.757.757.75-1.50-16.22%set 15:28
ZS.N17:Q17.EJul 2017/Aug 2017 Spread3.753.753.753.750.000.00%set 15:28
ZS.N17:U17.EJul 2017/Sep 2017 Spread1414141400.00%set 15:28
ZS.N17:X17.EJul 2017/Nov 2017 Spread20.0020.0017.2516.75-1.50-6.52%set 10:05
ZS.N17:X18.EJul 2017/Nov 2018 Spread23.5023.5023.5023.50-0.25-1.05%set 15:28
ZS.Q17:N18.EAug 2017/Jul 2018 Spread4.04.04.04.0-1.5-27.27%set 15:28
ZS.Q17:U17.EAug 2017/Sep 2017 Spread2.002.0010.2500.00%set 15:28
ZS.Q17:X17.EAug 2017/Nov 2017 Spread13.013.013.013.0-1.5-10.34%set 15:28
ZS.Q17:X18.EAug 2017/Nov 2018 Spread19.7519.7519.7519.75-0.25-1.25%set 15:28
ZS.U17:N18.ESep 2017/Jul 2018 Spread-6.25-6.25-6.25-6.25-1.500.00%set 15:28
ZS.U17:X17.ESep 2017/Nov 2017 Spread2.752.752.752.75-1.50-35.29%set 15:28
ZS.U17:X18.ESep 2017/Nov 2018 Spread9.509.509.509.50-0.25-2.56%set 15:28
ZS.X17:N18.ENov 2017/Jul 2018 Spread-9-9-9-900.00%set 15:28
ZS.X17:X18.ENov 2017/Nov 2018 Spread6.006.006.75+1.25+20.83%set 15:28
ZS.N18:X18.EJul 2018/Nov 2018 Spread21.0021.0015.75+1.25+8.62%set 15:28
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.