S&P 500
1988.87
+1.21 +0.06%
Dow Indu
16643.01
-11.76 -0.07%
Nasdaq
4828.54
+15.83 +0.33%
Crude Oil
45.22
+2.75 +6.07%
Gold
1133.540
+5.115 +0.45%
Euro
1.1182
0.0000 0.00%
US Dollar
96.075
+0.310 +0.40%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U15.ESep 2015 (E)887.25895.75884.00893.25+7.00+0.78%set 14:17
ZS.X15.ENov 2015 (E)880.00888.75876.25885.50+7.00+0.79%set 14:17
ZS.F16.EJan 2016 (E)885.00893.25881.00890.75+7.50+0.84%set 14:17
ZS.H16.EMar 2016 (E)888.25894.25882.00892.25+6.75+0.76%set 14:17
ZS.K16.EMay 2016 (E)892.00897.25885.25895.00+7.00+0.78%set 14:17
ZS.N16.EJul 2016 (E)893.50900.75889.00898.50+7.25+0.81%set 14:17
ZS.Q16.EAug 2016 (E)895.00897.75891.50897.25+7.00+0.78%set 14:17
ZS.U16.ESep 2016 (E)872.75875.25860.00885.50+6.75+0.77%set 14:17
ZS.X16.ENov 2016 (E)875.50882.75871.75879.75+7.00+0.80%set 14:17
ZS.F17.EJan 2017 (E)870.00885.75870.00886.00+6.75+0.76%set 14:17
ZS.H17.EMar 2017 (E)869.00885.50869.00890.75+6.75+0.76%set 14:17
ZS.K17.EMay 2017 (E)977.00977.00894.25+6.50+0.73%set 14:17
ZS.N17.EJul 2017 (E)889.00890.00889.00899.75+6.50+0.72%set 14:17
ZS.Q17.EAug 2017 (E)984.0984.0984.0897.5+6.5+0.72%set 14:17
ZS.U17.ESep 2017 (E)869.0869.0869.0891.5+6.5+0.73%set 14:17
ZS.X17.ENov 2017 (E)874.50880.00874.50887.25+7.25+0.82%set 14:17
ZS.N18.EJul 2018 (E)896.25896.25896.25896.25+7.25+0.81%set 14:17
ZS.X18.ENov 2018 (E)975.00973.00881.25+6.50+0.74%set 14:17
ZS.U15:F16.ESep 2015/Jan 2016 Spread2.754.000.502.500.000.00%set 15:29
ZS.U15:F17.ESep 2015/Jan 2017 Spread7.257.257.257.25+0.25+3.45%set 15:29
ZS.U15:H16.ESep 2015/Mar 2016 Spread2.002.75-0.501.00-0.25-25.00%set 15:29
ZS.U15:H17.ESep 2015/Mar 2017 Spread2.502.502.502.50+0.25+10.00%set 15:29
ZS.U15:K16.ESep 2015/May 2016 Spread0.250.25-1.25-1.750.000.00%set 15:29
ZS.U15:K17.ESep 2015/May 2017 Spread-1.0-1.0-1.0-1.0+0.50.00%set 15:29
ZS.U15:N16.ESep 2015/Jul 2016 Spread-5.00-3.50-7.50-5.25+0.250.00%set 15:29
ZS.U15:N17.ESep 2015/Jul 2017 Spread-6.5-6.5-6.5-6.5+0.50.00%set 15:29
ZS.U15:N18.ESep 2015/Jul 2018 Spread-3.00-3.00-3.00-3.00-0.250.00%set 15:29
ZS.U15:Q16.ESep 2015/Aug 2016 Spread20.7520.757.25-4.000.000.00%set 15:29
ZS.U15:Q17.ESep 2015/Aug 2017 Spread-4.25-4.25-4.25-4.25+0.500.00%set 15:29
ZS.U15:U16.ESep 2015/Sep 2016 Spread39.0037.007.75+0.25+3.23%set 15:29
ZS.U15:U17.ESep 2015/Sep 2017 Spread1.751.751.751.75+0.50+28.57%set 15:29
ZS.U15:X15.ESep 2015/Nov 2015 Spread7.509.005.007.75+0.50+6.25%set 15:29
ZS.U15:X16.ESep 2015/Nov 2016 Spread13.2513.2513.2513.50+0.25+1.85%set 15:29
ZS.U15:X17.ESep 2015/Nov 2017 Spread6.006.006.006.00-0.25-4.17%set 15:29
ZS.U15:X18.ESep 2015/Nov 2018 Spread12.012.012.012.0+0.5+4.17%set 15:29
ZS.X15:F16.ENov 2015/Jan 2016 Spread-4.50-4.25-5.50-5.25-0.500.00%set 15:29
ZS.X15:F17.ENov 2015/Jan 2017 Spread-0.50-0.50-0.50-0.50-0.250.00%set 15:29
ZS.X15:H16.ENov 2015/Mar 2016 Spread-6.00-5.25-7.00-6.75-0.750.00%set 15:29
ZS.X15:H17.ENov 2015/Mar 2017 Spread-5.25-5.25-5.25-5.25-0.250.00%set 15:29
ZS.X15:K16.ENov 2015/May 2016 Spread-8.75-8.00-9.50-9.50-0.500.00%set 15:29
ZS.X15:K17.ENov 2015/May 2017 Spread-8.75-8.75-8.75-8.750.000.00%set 15:29
ZS.X15:N16.ENov 2015/Jul 2016 Spread-12.50-12.00-13.25-13.00-0.250.00%set 15:29
ZS.X15:N17.ENov 2015/Jul 2017 Spread-14.25-14.25-14.25-14.250.000.00%set 15:29
ZS.X15:N18.ENov 2015/Jul 2018 Spread-10.75-10.75-10.75-10.75-0.750.00%set 15:29
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-10.50-10.50-11.75-11.75-0.500.00%set 15:29
ZS.X15:Q17.ENov 2015/Aug 2017 Spread-12-12-12-1200.00%set 15:29
ZS.X15:U16.ENov 2015/Sep 2016 Spread31.0027.000.00-0.25-0.81%set 15:29
ZS.X15:U17.ENov 2015/Sep 2017 Spread-6-6-6-600.00%set 15:29
ZS.X15:X16.ENov 2015/Nov 2016 Spread5.757.753.255.75-0.25-4.00%set 15:29
ZS.X15:X17.ENov 2015/Nov 2017 Spread12.0015.0012.00-1.75-0.750.00%set 15:29
ZS.X15:X18.ENov 2015/Nov 2018 Spread4.254.254.254.250.000.00%set 15:29
ZS.F16:F17.EJan 2016/Jan 2017 Spread4.754.754.754.75+0.25+5.26%set 15:29
ZS.F16:H16.EJan 2016/Mar 2016 Spread-1.25-0.75-1.75-1.50-0.250.00%set 15:29
ZS.F16:K16.EJan 2016/May 2016 Spread-4.00-3.50-4.50-4.250.000.00%set 15:29
ZS.F16:K17.EJan 2016/May 2017 Spread-3.5-3.5-3.5-3.5+0.50.00%set 15:29
ZS.F16:N16.EJan 2016/Jul 2016 Spread-8.25-7.50-8.50-7.75+0.250.00%set 15:29
ZS.F16:N17.EJan 2016/Jul 2017 Spread-9.0-9.0-9.0-9.0+0.50.00%set 15:29
ZS.F16:N18.EJan 2016/Jul 2018 Spread-5.50-5.50-5.50-5.50-0.250.00%set 15:29
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-5.5-5.5-5.5-6.50.00.00%set 15:29
ZS.F16:Q17.EJan 2016/Aug 2017 Spread-6.75-6.75-6.75-6.75+0.500.00%set 15:29
ZS.F16:U16.EJan 2016/Sep 2016 Spread5.005.005.005.25+0.25+4.76%set 15:29
ZS.F16:U17.EJan 2016/Sep 2017 Spread-0.75-0.75-0.75-0.75+0.500.00%set 15:29
ZS.F16:X16.EJan 2016/Nov 2016 Spread9.5011.259.2511.00+0.25+2.22%set 15:29
ZS.F16:X17.EJan 2016/Nov 2017 Spread3.503.503.503.50-0.25-7.14%set 15:29
ZS.F16:X18.EJan 2016/Nov 2018 Spread9.59.59.59.5+0.5+5.26%set 15:29
ZS.H16:F17.EMar 2016/Jan 2017 Spread6.256.256.256.25+0.50+8.00%set 15:29
ZS.H16:H17.EMar 2016/Mar 2017 Spread1.51.51.51.5+0.5+33.33%set 15:29
ZS.H16:K16.EMar 2016/May 2016 Spread-3.25-2.50-3.25-2.75+0.250.00%set 15:29
ZS.H16:K17.EMar 2016/May 2017 Spread-2.00-2.00-2.00-2.00+0.750.00%set 15:29
ZS.H16:N16.EMar 2016/Jul 2016 Spread-7.00-6.00-7.25-6.25+0.500.00%set 15:29
ZS.H16:N17.EMar 2016/Jul 2017 Spread-7.50-7.50-7.50-7.50+0.750.00%set 15:29
ZS.H16:N18.EMar 2016/Jul 2018 Spread-4-4-4-400.00%set 15:29
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-5.50-5.50-5.50-5.00+0.250.00%set 15:29
ZS.H16:Q17.EMar 2016/Aug 2017 Spread-5.25-5.25-5.25-5.25+0.750.00%set 15:29
ZS.H16:U16.EMar 2016/Sep 2016 Spread5.755.755.756.75+0.50+8.70%set 15:29
ZS.H16:U17.EMar 2016/Sep 2017 Spread0.750.750.750.75+4.75+633.33%set 15:29
ZS.H16:X16.EMar 2016/Nov 2016 Spread10.2512.7510.2512.50+0.50+3.85%set 15:29
ZS.H16:X17.EMar 2016/Nov 2017 Spread555500.00%set 15:29
ZS.H16:X18.EMar 2016/Nov 2018 Spread11.0011.0011.0011.00+0.75+6.82%set 15:29
ZS.K16:F17.EMay 2016/Jan 2017 Spread9.009.009.009.00+0.25+2.78%set 15:29
ZS.K16:H17.EMay 2016/Mar 2017 Spread4.254.254.254.25+0.25+5.88%set 15:29
ZS.K16:K17.EMay 2016/May 2017 Spread0.750.750.750.75+0.50+66.67%set 15:29
ZS.K16:N16.EMay 2016/Jul 2016 Spread-4.00-3.50-4.25-3.50+0.250.00%set 15:29
ZS.K16:N17.EMay 2016/Jul 2017 Spread-4.75-4.75-4.75-4.75+0.500.00%set 15:29
ZS.K16:N18.EMay 2016/Jul 2018 Spread-1.25-1.25-1.25-1.25-0.250.00%set 15:29
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-2.75-2.00-3.00-2.250.000.00%set 15:29
ZS.K16:Q17.EMay 2016/Aug 2017 Spread-2.5-2.5-2.5-2.5+0.50.00%set 15:29
ZS.K16:U16.EMay 2016/Sep 2016 Spread26.2526.009.50+0.25+2.86%set 15:29
ZS.K16:U17.EMay 2016/Sep 2017 Spread3.53.53.53.5+0.5+14.29%set 15:29
ZS.K16:X16.EMay 2016/Nov 2016 Spread14.7515.2512.5015.25+0.25+1.69%set 15:29
ZS.K16:X17.EMay 2016/Nov 2017 Spread7.757.757.757.75-0.25-3.23%set 15:29
ZS.K16:X18.EMay 2016/Nov 2018 Spread13.7513.7513.7513.75+0.50+3.64%set 15:29
ZS.N16:F17.EJul 2016/Jan 2017 Spread12.512.512.512.50.00.00%set 15:29
ZS.N16:H17.EJul 2016/Mar 2017 Spread7.757.757.757.750.000.00%set 15:29
ZS.N16:K17.EJul 2016/May 2017 Spread4.254.254.254.25+0.25+5.88%set 15:29
ZS.N16:N17.EJul 2016/Jul 2017 Spread-1.25-1.25-1.25-1.25+0.250.00%set 15:29
ZS.N16:N18.EJul 2016/Jul 2018 Spread2.252.252.252.25-0.50-22.22%set 15:29
ZS.N16:Q16.EJul 2016/Aug 2016 Spread1.501.751.001.25-0.25-20.00%set 15:29
ZS.N16:Q17.EJul 2016/Aug 2017 Spread1.001.001.001.00+0.25+25.00%set 15:29
ZS.N16:U16.EJul 2016/Sep 2016 Spread29.2528.7513.000.000.00%set 15:29
ZS.N16:U17.EJul 2016/Sep 2017 Spread7.007.007.007.00+0.25+3.57%set 15:29
ZS.N16:X16.EJul 2016/Nov 2016 Spread18.2519.7516.2518.750.000.00%set 15:29
ZS.N16:X17.EJul 2016/Nov 2017 Spread11.2511.2511.2511.25-0.50-4.44%set 15:29
ZS.N16:X18.EJul 2016/Nov 2018 Spread17.2517.2517.2517.25+0.25+1.45%set 15:29
ZS.Q16:F17.EAug 2016/Jan 2017 Spread11.2511.2511.2511.25+0.25+2.22%set 15:29
ZS.Q16:H17.EAug 2016/Mar 2017 Spread6.506.506.506.50+0.25+3.85%set 15:29
ZS.Q16:K17.EAug 2016/May 2017 Spread3.03.03.03.0+0.5+16.67%set 15:29
ZS.Q16:N17.EAug 2016/Jul 2017 Spread-2.5-2.5-2.5-2.5+0.50.00%set 15:29
ZS.Q16:N18.EAug 2016/Jul 2018 Spread1.001.001.001.00-0.25-25.00%set 15:29
ZS.Q16:Q17.EAug 2016/Aug 2017 Spread-0.25-0.25-0.25-0.25+0.500.00%set 15:29
ZS.Q16:U16.EAug 2016/Sep 2016 Spread11.5011.5010.2511.75+0.25+2.27%set 15:29
ZS.Q16:U17.EAug 2016/Sep 2017 Spread5.755.755.755.75+0.50+8.70%set 15:29
ZS.Q16:X16.EAug 2016/Nov 2016 Spread16.0017.5012.0017.50+0.25+1.43%set 15:29
ZS.Q16:X17.EAug 2016/Nov 2017 Spread10.0010.0010.0010.00-0.25-2.50%set 15:29
ZS.Q16:X18.EAug 2016/Nov 2018 Spread16.016.016.016.0+0.5+3.12%set 15:29
ZS.U16:F17.ESep 2016/Jan 2017 Spread-0.5-0.5-0.5-0.50.00.00%set 15:29
ZS.U16:H17.ESep 2016/Mar 2017 Spread-5.25-5.25-5.25-5.250.000.00%set 15:29
ZS.U16:K17.ESep 2016/May 2017 Spread-8.75-8.75-8.75-8.75+0.250.00%set 15:29
ZS.U16:N17.ESep 2016/Jul 2017 Spread-14.25-14.25-14.25-14.25+0.250.00%set 15:29
ZS.U16:N18.ESep 2016/Jul 2018 Spread-10.75-10.75-10.75-10.75-0.500.00%set 15:29
ZS.U16:Q17.ESep 2016/Aug 2017 Spread-12.00-12.00-12.00-12.00+0.250.00%set 15:29
ZS.U16:U17.ESep 2016/Sep 2017 Spread-6.00-6.00-6.00-6.00+0.250.00%set 15:29
ZS.U16:X16.ESep 2016/Nov 2016 Spread5.506.005.005.750.000.00%set 15:29
ZS.U16:X17.ESep 2016/Nov 2017 Spread-1.75-1.75-1.75-1.75-0.500.00%set 15:29
ZS.U16:X18.ESep 2016/Nov 2018 Spread4.254.254.254.25+0.25+5.88%set 15:29
ZS.X16:F17.ENov 2016/Jan 2017 Spread-6.25-6.00-7.00-6.250.000.00%set 15:29
ZS.X16:H17.ENov 2016/Mar 2017 Spread-9.50-9.25-9.50-11.000.000.00%set 15:29
ZS.X16:K17.ENov 2016/May 2017 Spread-13.75-13.75-13.75-14.50+0.250.00%set 15:29
ZS.X16:N17.ENov 2016/Jul 2017 Spread-21.50-21.50-21.50-20.00+0.250.00%set 15:29
ZS.X16:N18.ENov 2016/Jul 2018 Spread-16.5-16.5-16.5-16.5-0.50.00%set 15:29
ZS.X16:Q17.ENov 2016/Aug 2017 Spread-20.00-20.00-20.00-17.75+0.250.00%set 15:29
ZS.X16:U17.ENov 2016/Sep 2017 Spread-11.75-11.75-11.75-11.75+0.250.00%set 15:29
ZS.X16:X17.ENov 2016/Nov 2017 Spread-10.00-9.75-10.75-7.50-0.500.00%set 15:29
ZS.X16:X18.ENov 2016/Nov 2018 Spread-1.50-1.50-1.50-1.50+0.250.00%set 15:29
ZS.F17:H17.EJan 2017/Mar 2017 Spread-4.25-4.25-4.75-4.750.000.00%set 15:29
ZS.F17:K17.EJan 2017/May 2017 Spread-8.25-8.25-8.25-8.25+0.250.00%set 15:29
ZS.F17:N17.EJan 2017/Jul 2017 Spread-13.75-13.75-13.75-13.75+0.250.00%set 15:29
ZS.F17:N18.EJan 2017/Jul 2018 Spread-10.25-10.25-10.25-10.25-0.500.00%set 15:29
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-11.50-11.50-11.50-11.50+0.250.00%set 15:29
ZS.F17:U17.EJan 2017/Sep 2017 Spread-5.50-5.50-5.50-5.50+0.250.00%set 15:29
ZS.F17:X17.EJan 2017/Nov 2017 Spread-1.25-1.25-1.25-1.25-0.500.00%set 15:29
ZS.F17:X18.EJan 2017/Nov 2018 Spread4.754.754.754.75+0.25+5.26%set 15:29
ZS.H17:K17.EMar 2017/May 2017 Spread-3.50-3.50-4.00-3.50+0.250.00%set 15:29
ZS.H17:N17.EMar 2017/Jul 2017 Spread-9.00-9.00-9.00-9.00+0.250.00%set 15:29
ZS.H17:N18.EMar 2017/Jul 2018 Spread-5.5-5.5-5.5-5.5-0.50.00%set 15:29
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-6.75-6.75-6.75-6.75+0.250.00%set 15:29
ZS.H17:U17.EMar 2017/Sep 2017 Spread-0.75-0.75-0.75-0.75+0.250.00%set 15:29
ZS.H17:X17.EMar 2017/Nov 2017 Spread3.53.53.53.5-0.5-14.29%set 15:29
ZS.H17:X18.EMar 2017/Nov 2018 Spread9.509.509.509.50+0.25+2.63%set 15:29
ZS.K17:N17.EMay 2017/Jul 2017 Spread-5.00-5.00-5.75-5.500.000.00%set 15:29
ZS.K17:N18.EMay 2017/Jul 2018 Spread-2.00-2.00-2.00-2.00-0.750.00%set 15:29
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-3.25-3.25-3.25-3.250.000.00%set 15:29
ZS.K17:U17.EMay 2017/Sep 2017 Spread2.752.752.752.750.000.00%set 15:29
ZS.K17:X17.EMay 2017/Nov 2017 Spread7.007.007.007.00-0.75-10.71%set 15:29
ZS.K17:X18.EMay 2017/Nov 2018 Spread1313131300.00%set 15:29
ZS.N17:N18.EJul 2017/Jul 2018 Spread3.503.503.503.50-0.75-21.43%set 15:29
ZS.N17:Q17.EJul 2017/Aug 2017 Spread2.252.252.252.250.000.00%set 15:29
ZS.N17:U17.EJul 2017/Sep 2017 Spread8.258.258.258.250.000.00%set 15:29
ZS.N17:X17.EJul 2017/Nov 2017 Spread20.0020.0017.2512.50-0.75-6.00%set 15:29
ZS.N17:X18.EJul 2017/Nov 2018 Spread18.518.518.518.50.00.00%set 15:29
ZS.Q17:N18.EAug 2017/Jul 2018 Spread1.251.251.251.25-0.75-60.00%set 15:29
ZS.Q17:U17.EAug 2017/Sep 2017 Spread22600.00%set 15:29
ZS.Q17:X17.EAug 2017/Nov 2017 Spread10.2510.2510.2510.25-0.75-7.32%set 15:29
ZS.Q17:X18.EAug 2017/Nov 2018 Spread16.2516.2516.2516.250.000.00%set 15:29
ZS.U17:N18.ESep 2017/Jul 2018 Spread-4.75-4.75-4.75-4.75-0.750.00%set 15:29
ZS.U17:X17.ESep 2017/Nov 2017 Spread4.254.254.254.25-0.75-17.65%set 15:29
ZS.U17:X18.ESep 2017/Nov 2018 Spread10.2510.2510.2510.250.000.00%set 15:29
ZS.X17:N18.ENov 2017/Jul 2018 Spread-9-9-9-900.00%set 15:29
ZS.X17:X18.ENov 2017/Nov 2018 Spread6.006.006.00+0.75+12.50%set 15:29
ZS.N18:X18.EJul 2018/Nov 2018 Spread21.0021.0015.00+0.75+5.00%set 15:29
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.