S&P 500
2003.37
+6.63 +0.33%
Dow Indu
17098.45
+18.88 +0.11%
Nasdaq
4579.40
+21.71 +0.47%
Crude Oil
95.83
-0.03 -0.03%
Gold
1282.210
-0.035 -0.00%
Euro
1.31222
-0.00002 -0.00%
US Dollar
82.906
+0.135 +0.17%
Strong

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U14.ESep 2014 (E)1090.251090.251085.251085.25-4.25-0.39%21:37
ZS.X14.ENov 2014 (E)1020.751027.751020.251027.25+3.00+0.29%23:44
ZS.F15.EJan 2015 (E)1028.751035.251028.501035.25+2.75+0.27%23:31
ZS.H15.EMar 2015 (E)1037.001043.251037.001043.00+2.50+0.24%23:38
ZS.K15.EMay 2015 (E)1044.501049.001042.751048.50+2.25+0.22%23:38
ZS.N15.EJul 2015 (E)1048.001050.001048.001050.00-0.25-0.02%20:58
ZS.Q15.EAug 2015 (E)1055.001055.001054.001049.75-5.25-0.50%set 14:30
ZS.U15.ESep 2015 (E)1042104210421042+2+0.19%23:31
ZS.X15.ENov 2015 (E)1034.001036.001033.751036.00-0.75-0.07%20:56
ZS.F16.EJan 2016 (E)1047.501048.001036.001041.50-2.75-0.27%set 14:30
ZS.H16.EMar 2016 (E)1075.501077.251075.501044.50-2.75-0.26%set 14:30
ZS.K16.EMay 2016 (E)1100.001100.001083.501046.75-2.50-0.24%set 14:30
ZS.N16.EJul 2016 (E)1050.251051.001046.001049.50-2.75-0.26%set 14:30
ZS.Q16.EAug 2016 (E)1048.001050.001045.75-2.75-0.26%set 14:30
ZS.U16.ESep 2016 (E)1035.001035.001027.75-4.00-0.39%set 14:30
ZS.X16.ENov 2016 (E)1028.251028.251024.001016.25-2.00-0.20%set 14:30
ZS.N17.EJul 2017 (E)1042.001042.001042.001036.25-2.00-0.19%set 14:30
ZS.X17.ENov 2017 (E)1029.001029.001029.001004.75-0.75-0.07%set 14:30
ZS.U14:X14.ESep 2014/Nov 2014 Spread69.5069.5060.5060.50-4.75-7.31%21:37
ZS.U14:X15.ESep 2014/Nov 2015 Spread131.50131.50131.5052.75+18.50+35.07%set 15:28
ZS.U14:X17.ESep 2014/Nov 2017 Spread84.7584.7584.7584.75+16.50+19.47%set 15:28
ZS.U14:X16.ESep 2014/Nov 2016 Spread96.0096.0096.0073.25+17.75+24.23%set 15:28
ZS.U14:Q16.ESep 2014/Aug 2016 Spread43.7543.7543.7543.75+18.50+42.29%set 15:28
ZS.U14:N16.ESep 2014/Jul 2016 Spread40.040.040.040.0+18.5+46.25%set 15:28
ZS.U14:U16.ESep 2014/Sep 2016 Spread61.7561.7561.7561.75+19.75+31.98%set 15:28
ZS.U14:N15.ESep 2014/Jul 2015 Spread71.5075.5071.5039.25+20.25+51.59%set 15:28
ZS.U14:K16.ESep 2014/May 2016 Spread42.7542.7542.7542.75+18.25+42.69%set 15:28
ZS.U14:K15.ESep 2014/May 2015 Spread52.7566.5025.0043.25+19.75+48.17%set 15:28
ZS.U14:H16.ESep 2014/Mar 2016 Spread45.045.045.045.0+18.5+41.11%set 15:28
ZS.U14:N17.ESep 2014/Jul 2017 Spread53.2553.2553.2553.25+17.75+33.33%set 15:28
ZS.U14:Q15.ESep 2014/Aug 2015 Spread39.7539.7539.7539.75+21.00+52.83%set 15:28
ZS.U14:F16.ESep 2014/Jan 2016 Spread48.048.048.048.0+18.5+38.54%set 15:28
ZS.U14:F15.ESep 2014/Jan 2015 Spread64.2565.0055.0057.00+19.75+31.47%set 15:28
ZS.U14:U15.ESep 2014/Sep 2015 Spread49.5049.5049.5049.50+20.25+40.91%set 15:28
ZS.U14:H15.ESep 2014/Mar 2015 Spread50.0051.5031.2549.00+19.00+40.64%set 15:28
ZS.X14:X16.ENov 2014/Nov 2016 Spread-3.5-1.5-3.58.0-2.5-31.25%set 15:28
ZS.X14:F15.ENov 2014/Jan 2015 Spread-8.00-8.00-8.50-8.00+0.250.00%23:31
ZS.X14:X15.ENov 2014/Nov 2015 Spread-12.50-11.75-13.00-12.00+0.500.00%23:31
ZS.X14:N15.ENov 2014/Jul 2015 Spread-25.75-24.50-26.50-26.000.000.00%set 15:28
ZS.X14:Q15.ENov 2014/Aug 2015 Spread-25.00-25.00-25.00-25.50+0.750.00%set 15:28
ZS.X14:K15.ENov 2014/May 2015 Spread-22.00-21.25-22.25-21.50+0.500.00%23:37
ZS.X14:N16.ENov 2014/Jul 2016 Spread-25.25-25.25-25.25-25.25-1.750.00%set 15:28
ZS.X14:U16.ENov 2014/Sep 2016 Spread-3.5-3.5-3.5-3.5-0.50.00%set 15:28
ZS.X14:Q16.ENov 2014/Aug 2016 Spread-21.50-21.50-21.50-21.50-1.750.00%set 15:28
ZS.X14:U15.ENov 2014/Sep 2015 Spread-15.75-15.75-15.75-15.750.000.00%set 15:28
ZS.X14:X17.ENov 2014/Nov 2017 Spread19.5019.5019.5019.50-3.75-19.23%set 15:28
ZS.X14:N17.ENov 2014/Jul 2017 Spread-12.0-12.0-12.0-12.0-2.50.00%set 15:28
ZS.X14:F16.ENov 2014/Jan 2016 Spread-17.25-17.25-17.25-17.25-1.750.00%set 15:28
ZS.X14:K16.ENov 2014/May 2016 Spread-22.5-22.5-22.5-22.5-2.00.00%set 15:28
ZS.X14:H15.ENov 2014/Mar 2015 Spread-16.25-16.00-16.50-16.250.000.00%20:58
ZS.X14:H16.ENov 2014/Mar 2016 Spread-20.25-20.25-20.25-20.25-1.750.00%set 15:28
ZS.F15:X15.EJan 2015/Nov 2015 Spread-1.75-0.50-4.25-4.25-1.250.00%set 15:28
ZS.F15:N16.EJan 2015/Jul 2016 Spread1230.001235.00-17.00-1.250.00%set 15:28
ZS.F15:U16.EJan 2015/Sep 2016 Spread4.754.754.754.750.000.00%set 15:28
ZS.F15:N15.EJan 2015/Jul 2015 Spread-18.25-17.00-18.50-17.75+0.500.00%set 15:28
ZS.F15:N17.EJan 2015/Jul 2017 Spread-3.75-3.75-3.75-3.75-2.000.00%set 15:28
ZS.F15:K16.EJan 2015/May 2016 Spread-14.25-14.25-14.25-14.25-1.500.00%set 15:28
ZS.F15:Q15.EJan 2015/Aug 2015 Spread-18.25-18.25-17.25+1.250.00%set 15:28
ZS.F15:Q16.EJan 2015/Aug 2016 Spread-13.25-13.25-13.25-13.25-1.250.00%set 15:28
ZS.F15:X17.EJan 2015/Nov 2017 Spread27.7527.7527.7527.75-3.25-11.71%set 15:28
ZS.F15:X16.EJan 2015/Nov 2016 Spread16.2516.2516.2516.25-2.00-12.31%set 15:28
ZS.F15:U15.EJan 2015/Sep 2015 Spread-7.5-7.5-7.5-7.5+0.50.00%set 15:28
ZS.F15:F16.EJan 2015/Jan 2016 Spread-9.00-9.00-9.00-9.00-1.250.00%set 15:28
ZS.F15:K15.EJan 2015/May 2015 Spread-13.25-13.00-13.50-13.750.000.00%set 15:28
ZS.F15:H16.EJan 2015/Mar 2016 Spread-12.00-12.00-12.00-12.00-1.250.00%set 15:28
ZS.F15:H15.EJan 2015/Mar 2015 Spread-7.25-7.25-7.75-8.00-0.750.00%set 15:28
ZS.H15:U15.EMar 2015/Sep 2015 Spread0.500.500.500.50+1.25+250.00%set 15:28
ZS.H15:Q15.EMar 2015/Aug 2015 Spread9.009.008.50-9.25+2.000.00%set 15:28
ZS.H15:K15.EMar 2015/May 2015 Spread-5.50-5.25-5.75-5.50+0.250.00%23:38
ZS.H15:N16.EMar 2015/Jul 2016 Spread-9.0-9.0-9.0-9.0-0.50.00%set 15:28
ZS.H15:Q16.EMar 2015/Aug 2016 Spread-5.25-5.25-5.25-5.25-0.500.00%set 15:28
ZS.H15:X17.EMar 2015/Nov 2017 Spread35.7535.7535.7535.75-2.50-6.99%set 15:28
ZS.H15:H16.EMar 2015/Mar 2016 Spread-4.0-4.0-4.0-4.0-0.50.00%set 15:28
ZS.H15:X16.EMar 2015/Nov 2016 Spread24.2524.2524.2524.25-1.25-5.15%set 15:28
ZS.H15:F16.EMar 2015/Jan 2016 Spread28.2530.2528.25-1.00-0.500.00%set 15:28
ZS.H15:X15.EMar 2015/Nov 2015 Spread6.006.256.003.75-0.50-13.33%set 15:28
ZS.H15:N17.EMar 2015/Jul 2017 Spread4.254.254.254.25-1.25-29.41%set 15:28
ZS.H15:U16.EMar 2015/Sep 2016 Spread12.7512.7512.7512.75+0.75+5.88%set 15:28
ZS.H15:N15.EMar 2015/Jul 2015 Spread-9.75-9.50-10.00-9.50+0.250.00%20:58
ZS.H15:K16.EMar 2015/May 2016 Spread-6.25-6.25-6.25-6.25-0.750.00%set 15:28
ZS.K15:N16.EMay 2015/Jul 2016 Spread-3.25-3.25-3.25-3.25-1.250.00%set 15:28
ZS.K15:X17.EMay 2015/Nov 2017 Spread41.5041.5041.5041.50-3.25-7.83%set 15:28
ZS.K15:X16.EMay 2015/Nov 2016 Spread30303030-2-6.67%set 15:28
ZS.K15:X15.EMay 2015/Nov 2015 Spread10.7512.5010.009.50-1.25-13.51%set 15:28
ZS.K15:U16.EMay 2015/Sep 2016 Spread18.518.518.518.50.00.00%set 15:28
ZS.K15:H16.EMay 2015/Mar 2016 Spread1.751.751.751.75-1.25-71.43%set 15:28
ZS.K15:Q16.EMay 2015/Aug 2016 Spread0.500.500.500.50-1.25-250.00%set 15:28
ZS.K15:N15.EMay 2015/Jul 2015 Spread-4-4-4-400.00%20:58
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-3.50-3.50-3.50-3.50+1.250.00%set 15:28
ZS.K15:K16.EMay 2015/May 2016 Spread-0.5-0.5-0.5-0.5-1.50.00%set 15:28
ZS.K15:U15.EMay 2015/Sep 2015 Spread6.256.256.256.25+0.50+8.00%set 15:28
ZS.K15:N17.EMay 2015/Jul 2017 Spread10101010-2-20.00%set 15:28
ZS.K15:F16.EMay 2015/Jan 2016 Spread4.754.754.754.75-1.25-26.32%set 15:28
ZS.N15:F16.EJul 2015/Jan 2016 Spread20.5020.008.75-1.75-20.00%set 15:28
ZS.N15:X17.EJul 2015/Nov 2017 Spread45.5045.5045.5045.50-3.75-8.24%set 15:28
ZS.N15:X16.EJul 2015/Nov 2016 Spread34.034.034.034.0-2.5-7.35%set 15:28
ZS.N15:X15.EJul 2015/Nov 2015 Spread15.2516.7513.7513.50-1.75-12.50%set 15:28
ZS.N15:K16.EJul 2015/May 2016 Spread3.53.53.53.5-2.0-57.14%set 15:28
ZS.N15:U15.EJul 2015/Sep 2015 Spread9.009.0010.25+1+10.81%set 15:28
ZS.N15:U16.EJul 2015/Sep 2016 Spread22.522.522.522.5-0.5-2.22%set 15:28
ZS.N15:Q16.EJul 2015/Aug 2016 Spread4.504.504.504.50-1.75-38.89%set 15:28
ZS.N15:Q15.EJul 2015/Aug 2015 Spread-0.250.50-0.250.500.000.00%23:29
ZS.N15:N17.EJul 2015/Jul 2017 Spread14.014.014.014.0-2.5-17.86%set 15:28
ZS.N15:H16.EJul 2015/Mar 2016 Spread5.755.755.755.75-1.75-30.43%set 15:28
ZS.N15:N16.EJul 2015/Jul 2016 Spread29.2529.2529.250.75-1.75-233.33%set 15:28
ZS.Q15:U16.EAug 2015/Sep 2016 Spread22.0022.0022.0022.00-1.25-5.68%set 15:28
ZS.Q15:F16.EAug 2015/Jan 2016 Spread8.258.258.258.25-2.50-30.30%set 15:28
ZS.Q15:K16.EAug 2015/May 2016 Spread3.003.003.003.00-2.75-91.67%set 15:28
ZS.Q15:N16.EAug 2015/Jul 2016 Spread0.250.250.250.25-2.50-1000.00%set 15:28
ZS.Q15:N17.EAug 2015/Jul 2017 Spread13.5013.5013.5013.50-3.25-24.07%set 15:28
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread4.04.04.04.0-2.5-62.50%set 15:28
ZS.Q15:U15.EAug 2015/Sep 2015 Spread12.0012.7510.759.75-0.75-6.98%set 15:28
ZS.Q15:X15.EAug 2015/Nov 2015 Spread13.013.013.013.0-2.5-19.23%set 15:28
ZS.Q15:X16.EAug 2015/Nov 2016 Spread33.5033.5033.5033.50-3.25-9.70%set 15:28
ZS.Q15:X17.EAug 2015/Nov 2017 Spread45.045.045.045.0-4.5-10.00%set 15:28
ZS.Q15:H16.EAug 2015/Mar 2016 Spread5.255.255.255.25-2.50-47.62%set 15:28
ZS.U15:F16.ESep 2015/Jan 2016 Spread-1.50-1.50-1.50-1.50-1.750.00%set 15:28
ZS.U15:H16.ESep 2015/Mar 2016 Spread2.502.50-4.50-1.750.00%set 15:28
ZS.U15:X15.ESep 2015/Nov 2015 Spread2.752.752.752.75-0.50-14.29%23:31
ZS.U15:N16.ESep 2015/Jul 2016 Spread-9.50-9.50-9.50-9.50-1.750.00%set 15:28
ZS.U15:U16.ESep 2015/Sep 2016 Spread12.2512.2512.2512.25-0.50-4.08%set 15:28
ZS.U15:Q16.ESep 2015/Aug 2016 Spread-5.75-5.75-5.75-5.75-1.750.00%set 15:28
ZS.U15:N17.ESep 2015/Jul 2017 Spread3.753.753.753.75-2.50-66.67%set 15:28
ZS.U15:X16.ESep 2015/Nov 2016 Spread23.7523.7523.7523.75-2.50-10.53%set 15:28
ZS.U15:K16.ESep 2015/May 2016 Spread-6.75-6.75-6.75-6.75-2.000.00%set 15:28
ZS.U15:X17.ESep 2015/Nov 2017 Spread35.2535.2535.2535.25-3.75-10.64%set 15:28
ZS.X15:F16.ENov 2015/Jan 2016 Spread-4.75-4.25-4.75-4.750.000.00%set 15:28
ZS.X15:X16.ENov 2015/Nov 2016 Spread20.7522.2520.7520.50-0.75-3.53%set 15:28
ZS.X15:U16.ENov 2015/Sep 2016 Spread9.009.009.009.00+1.25+13.89%set 15:28
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-9-9-9-900.00%set 15:28
ZS.X15:N17.ENov 2015/Jul 2017 Spread0.500.500.500.50-0.75-150.00%set 15:28
ZS.X15:X17.ENov 2015/Nov 2017 Spread32323232-2-6.25%set 15:28
ZS.X15:N16.ENov 2015/Jul 2016 Spread-11.75-9.25-15.00-12.750.000.00%set 15:28
ZS.X15:K16.ENov 2015/May 2016 Spread3.253.253.25-10.00-0.250.00%set 15:28
ZS.X15:H16.ENov 2015/Mar 2016 Spread-6.00-6.00-6.25-7.750.000.00%set 15:28
ZS.F16:H16.EJan 2016/Mar 2016 Spread-4.75-3.50-5.00-3.000.000.00%set 15:28
ZS.F16:X17.EJan 2016/Nov 2017 Spread36.7536.7536.7536.75-2.00-5.44%set 15:28
ZS.F16:X16.EJan 2016/Nov 2016 Spread25.2525.2525.2525.25-0.75-2.97%set 15:28
ZS.F16:U16.EJan 2016/Sep 2016 Spread13.7513.7513.7513.75+1.25+9.09%set 15:28
ZS.F16:N17.EJan 2016/Jul 2017 Spread5.255.255.255.25-0.75-14.29%set 15:28
ZS.F16:N16.EJan 2016/Jul 2016 Spread-8-8-8-800.00%set 15:28
ZS.F16:K16.EJan 2016/May 2016 Spread-5.25-5.25-5.25-5.25-0.250.00%set 15:28
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-4.25-4.25-4.25-4.250.000.00%set 15:28
ZS.H16:X17.EMar 2016/Nov 2017 Spread39.7539.7539.7539.75-2.00-5.03%set 15:28
ZS.H16:X16.EMar 2016/Nov 2016 Spread28.2528.2528.2528.25-0.75-2.65%set 15:28
ZS.H16:U16.EMar 2016/Sep 2016 Spread16.7516.7516.7516.75+1.25+7.46%set 15:28
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-1.25-1.25-1.25-1.250.000.00%set 15:28
ZS.H16:N17.EMar 2016/Jul 2017 Spread8.258.258.258.25-0.75-9.09%set 15:28
ZS.H16:N16.EMar 2016/Jul 2016 Spread-5-5-5-500.00%set 15:28
ZS.H16:K16.EMar 2016/May 2016 Spread-5.00-4.50-8.00-2.25-0.250.00%set 15:28
ZS.K16:N16.EMay 2016/Jul 2016 Spread-5.50-5.50-6.00-2.75+0.250.00%set 15:28
ZS.K16:N17.EMay 2016/Jul 2017 Spread10.510.510.510.5-0.5-4.76%set 15:28
ZS.K16:Q16.EMay 2016/Aug 2016 Spread1.001.001.001.00+0.25+25.00%set 15:28
ZS.K16:U16.EMay 2016/Sep 2016 Spread19.019.019.019.0+1.5+7.89%set 15:28
ZS.K16:X16.EMay 2016/Nov 2016 Spread30.530.530.530.5-0.5-1.64%set 15:28
ZS.K16:X17.EMay 2016/Nov 2017 Spread42.0042.0042.0042.00-1.75-4.17%set 15:28
ZS.N16:X17.EJul 2016/Nov 2017 Spread44.7544.7544.7544.75-2.00-4.47%set 15:28
ZS.N16:X16.EJul 2016/Nov 2016 Spread28.0028.0027.0033.25-0.75-2.26%set 15:28
ZS.N16:Q16.EJul 2016/Aug 2016 Spread8.258.258.253.750.000.00%set 15:28
ZS.N16:N17.EJul 2016/Jul 2017 Spread13.2513.2513.2513.25-0.75-5.66%set 15:28
ZS.N16:U16.EJul 2016/Sep 2016 Spread21.7521.7521.7521.75+1.25+5.75%set 15:28
ZS.Q16:X16.EAug 2016/Nov 2016 Spread29.5029.5029.5029.50-0.75-2.54%set 15:28
ZS.Q16:U16.EAug 2016/Sep 2016 Spread18.0018.0018.0018.00+1.25+6.94%set 15:28
ZS.Q16:N17.EAug 2016/Jul 2017 Spread9.509.509.509.50-0.75-7.89%set 15:28
ZS.Q16:X17.EAug 2016/Nov 2017 Spread41414141-2-4.88%set 15:28
ZS.U16:X17.ESep 2016/Nov 2017 Spread23.0023.0023.0023.00-3.25-14.13%set 15:28
ZS.U16:X16.ESep 2016/Nov 2016 Spread11.511.511.511.5-2.0-17.39%set 15:28
ZS.U16:N17.ESep 2016/Jul 2017 Spread-8.5-8.5-8.5-8.5-2.00.00%set 15:28
ZS.X16:N17.ENov 2016/Jul 2017 Spread-23-23-23-2000.00%set 15:28
ZS.X16:X17.ENov 2016/Nov 2017 Spread12.0012.0011.50-1.25-10.87%set 15:28
ZS.N17:X17.EJul 2017/Nov 2017 Spread11.0011.2531.50-1.25-3.97%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.