S&P 500
1927.11
-14.17 -0.73%
Dow Indu
16461.32
-153.49 -0.92%
Nasdaq
4383.10
-36.38 -0.82%
Crude Oil
80.14
-0.38 -0.46%
Gold
1241.765
-6.385 -0.51%
Euro
1.263910
-0.008305 -0.65%
US Dollar
85.809
+0.057 +0.07%
Weak

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)960.75961.75956.00960.00-2.75-0.28%22:41
ZS.F15.EJan 2015 (E)967.75968.75963.00967.00-2.75-0.28%22:39
ZS.H15.EMar 2015 (E)975.0976.0970.5974.5-2.5-0.26%22:42
ZS.K15.EMay 2015 (E)982.00983.00978.75982.75-2.00-0.20%22:38
ZS.N15.EJul 2015 (E)988.75991.00985.25989.50-1.50-0.15%22:42
ZS.Q15.EAug 2015 (E)990.50990.50990.50-1.75-0.18%set 22:32
ZS.U15.ESep 2015 (E)988.75996.00988.75980.75-1.25-0.13%set 10:02
ZS.X15.ENov 2015 (E)970.50973.00969.00969.75-4.50-0.46%22:31
ZS.F16.EJan 2016 (E)976.0976.0976.0-3.5-0.36%set 22:31
ZS.H16.EMar 2016 (E)992.50992.50984.75-0.50-0.05%set 11:20
ZS.K16.EMay 2016 (E)967.25970.00964.75989.50+0.25+0.03%set 14:30
ZS.N16.EJul 2016 (E)975.00980.00972.00995.750.000.00%set 14:30
ZS.Q16.EAug 2016 (E)1032.501032.501032.50995.25+0.75+0.08%set 14:30
ZS.U16.ESep 2016 (E)1020.001009.75976.25+3.25+0.33%set 14:30
ZS.X16.ENov 2016 (E)973.25978.75970.50971.50+3.50+0.36%set 14:05
ZS.N17.EJul 2017 (E)990.0990.0993.5+6.5+0.66%set 10:58
ZS.X17.ENov 2017 (E)956.00956.50956.00967.75+6.75+0.70%set 14:30
ZS.X14:N16.ENov 2014/Jul 2016 Spread-33.0-33.0-33.0-33.0-1.50.00%set 15:27
ZS.X14:N17.ENov 2014/Jul 2017 Spread-30.75-30.75-30.75-30.75-8.000.00%set 15:27
ZS.X14:N15.ENov 2014/Jul 2015 Spread-28.25-28.25-29.50-29.50-1.250.00%22:41
ZS.X14:K16.ENov 2014/May 2016 Spread-26.75-26.75-26.75-26.75-1.750.00%set 15:27
ZS.X14:K15.ENov 2014/May 2015 Spread-22.0-22.0-22.5-22.5-0.50.00%21:02
ZS.X14:H16.ENov 2014/Mar 2016 Spread-22-22-22-22-10.00%set 15:27
ZS.X14:H15.ENov 2014/Mar 2015 Spread-14.25-14.00-14.50-14.50-0.250.00%22:38
ZS.X14:F16.ENov 2014/Jan 2016 Spread-16.75-16.75-16.75-16.75-0.250.00%set 15:27
ZS.X14:F15.ENov 2014/Jan 2015 Spread-6.75-6.75-7.00-6.75+0.250.00%22:32
ZS.X14:Q15.ENov 2014/Aug 2015 Spread-35.00-35.00-35.00-29.50+0.250.00%set 15:27
ZS.X14:U15.ENov 2014/Sep 2015 Spread-20.50-20.25-18.00-0.250.00%set 15:27
ZS.X14:U16.ENov 2014/Sep 2016 Spread-13.50-13.50-13.50-13.50-4.750.00%set 15:27
ZS.X14:X15.ENov 2014/Nov 2015 Spread-10.75-10.75-12.00-10.75+0.750.00%22:31
ZS.X14:X16.ENov 2014/Nov 2016 Spread-3.00-3.00-3.25-8.75-5.000.00%set 15:27
ZS.X14:X17.ENov 2014/Nov 2017 Spread-5.00-5.00-5.00-5.00-8.25-253.85%set 15:27
ZS.X14:Q16.ENov 2014/Aug 2016 Spread-32.50-32.50-32.50-32.50-2.250.00%set 15:27
ZS.F15:N16.EJan 2015/Jul 2016 Spread12301235-26-20.00%set 15:27
ZS.F15:N15.EJan 2015/Jul 2015 Spread-21.75-21.50-22.50-22.50-1.250.00%22:37
ZS.F15:K16.EJan 2015/May 2016 Spread-19.75-19.75-19.75-19.75-2.250.00%set 15:27
ZS.F15:K15.EJan 2015/May 2015 Spread-15.00-14.00-15.50-15.00+0.250.00%set 14:14
ZS.F15:H16.EJan 2015/Mar 2016 Spread-15.0-15.0-15.0-15.0-1.50.00%set 15:27
ZS.F15:H15.EJan 2015/Mar 2015 Spread-7.25-7.25-7.50-7.50-0.250.00%22:41
ZS.F15:N17.EJan 2015/Jul 2017 Spread-23.75-23.75-23.75-23.75-8.500.00%set 15:27
ZS.F15:Q15.EJan 2015/Aug 2015 Spread-21.50-20.25-21.50-22.50-0.250.00%set 11:47
ZS.F15:Q16.EJan 2015/Aug 2016 Spread-25.50-25.50-25.50-25.50-2.750.00%set 15:27
ZS.F15:U15.EJan 2015/Sep 2015 Spread-16.25-16.25-16.75-11.00-0.750.00%set 15:27
ZS.F15:U16.EJan 2015/Sep 2016 Spread-6.50-6.50-6.50-6.50-5.250.00%set 15:27
ZS.F15:X15.EJan 2015/Nov 2015 Spread-2.25-0.25-4.50-4.50-0.500.00%set 14:13
ZS.F15:X16.EJan 2015/Nov 2016 Spread-1.75-1.75-1.75-1.75-5.50-146.67%set 15:27
ZS.F15:X17.EJan 2015/Nov 2017 Spread2.002.002.002.00-8.75-81.40%set 15:27
ZS.F15:F16.EJan 2015/Jan 2016 Spread-9.75-9.75-9.75-9.75-0.750.00%set 15:27
ZS.H15:X16.EMar 2015/Nov 2016 Spread5.55.55.55.5-5.5-50.00%set 15:27
ZS.H15:F16.EMar 2015/Jan 2016 Spread28.2530.2528.25-2.50-0.750.00%set 15:27
ZS.H15:H16.EMar 2015/Mar 2016 Spread-7.75-7.75-7.75-7.75-1.500.00%set 15:27
ZS.H15:K15.EMar 2015/May 2015 Spread-8.00-7.75-8.25-8.25-0.500.00%21:21
ZS.H15:K16.EMar 2015/May 2016 Spread-12.50-12.50-12.50-12.50-2.250.00%set 15:27
ZS.H15:N15.EMar 2015/Jul 2015 Spread-14-14-15-15-10.00%22:42
ZS.H15:N16.EMar 2015/Jul 2016 Spread-18.75-18.75-18.75-18.75-2.000.00%set 15:27
ZS.H15:U16.EMar 2015/Sep 2016 Spread0.750.750.750.75-5.25-87.50%set 15:27
ZS.H15:X15.EMar 2015/Nov 2015 Spread7.007.003.002.75-0.50-14.29%set 14:13
ZS.H15:U15.EMar 2015/Sep 2015 Spread-3.75-3.75-3.75-3.75-0.750.00%set 15:27
ZS.H15:Q16.EMar 2015/Aug 2016 Spread-18.25-18.25-18.25-18.25-2.750.00%set 15:27
ZS.H15:N17.EMar 2015/Jul 2017 Spread-16.5-16.5-16.5-16.5-8.50.00%set 15:28
ZS.H15:Q15.EMar 2015/Aug 2015 Spread-17.50-15.75-15.25-0.250.00%set 15:27
ZS.H15:X17.EMar 2015/Nov 2017 Spread9.259.259.259.25-8.75-48.61%set 15:28
ZS.K15:F16.EMay 2015/Jan 2016 Spread5.255.255.255.25-1.00-16.00%set 15:28
ZS.K15:N17.EMay 2015/Jul 2017 Spread-8.75-8.75-8.75-8.75+9.000.00%set 15:27
ZS.K15:N15.EMay 2015/Jul 2015 Spread-6.25-6.25-6.75-6.75-0.500.00%22:38
ZS.K15:N16.EMay 2015/Jul 2016 Spread-11.00-11.00-11.00-11.00-2.250.00%set 15:27
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-6.75-6.00-7.50-0.500.00%set 11:30
ZS.K15:Q16.EMay 2015/Aug 2016 Spread-10.5-10.5-10.5-10.5-3.00.00%set 15:27
ZS.K15:U15.EMay 2015/Sep 2015 Spread4444-1-20.00%set 15:27
ZS.K15:U16.EMay 2015/Sep 2016 Spread8.58.58.58.5-5.5-39.29%set 15:27
ZS.K15:X15.EMay 2015/Nov 2015 Spread12.5014.5010.5010.50-0.75-6.38%set 14:08
ZS.K15:X16.EMay 2015/Nov 2016 Spread13.2513.2513.2513.25-5.75-30.26%set 15:27
ZS.K15:X17.EMay 2015/Nov 2017 Spread17171717-9-34.62%set 15:27
ZS.K15:K16.EMay 2015/May 2016 Spread-4.75-4.75-4.75-4.75-2.500.00%set 15:28
ZS.N15:X16.EJul 2015/Nov 2016 Spread19.5019.5019.5019.50-5.25-21.21%set 15:27
ZS.N15:X17.EJul 2015/Nov 2017 Spread23.2523.2523.2523.25-8.50-26.77%set 15:28
ZS.N15:H16.EJul 2015/Mar 2016 Spread6.256.256.256.25-1.25-16.67%set 15:28
ZS.N15:X15.EJul 2015/Nov 2015 Spread17.5018.2516.2518.25+1.50+8.70%set 22:31
ZS.N15:U16.EJul 2015/Sep 2016 Spread14.7514.7514.7514.75-5.00-25.32%set 15:28
ZS.N15:Q15.EJul 2015/Aug 2015 Spread-1.25-0.25-1.50-1.250.000.00%set 14:00
ZS.N15:Q16.EJul 2015/Aug 2016 Spread-4.25-4.25-4.25-4.25-2.500.00%set 15:28
ZS.N15:F16.EJul 2015/Jan 2016 Spread20.520.011.5-0.5-4.17%set 15:28
ZS.N15:K16.EJul 2015/May 2016 Spread1.51.51.51.5-2.0-57.14%set 15:28
ZS.N15:N16.EJul 2015/Jul 2016 Spread29.2529.2529.25-4.75-1.750.00%set 15:27
ZS.N15:N17.EJul 2015/Jul 2017 Spread-2.50-2.50-2.50-2.50-8.25-143.48%set 15:28
ZS.N15:U15.EJul 2015/Sep 2015 Spread10.0010.7510.0010.25-0.50-4.65%set 15:27
ZS.Q15:N17.EAug 2015/Jul 2017 Spread-1.25-1.25-1.25-1.25-8.25-117.86%set 15:28
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread-3.0-3.0-3.0-3.0-2.50.00%set 15:28
ZS.Q15:U15.EAug 2015/Sep 2015 Spread12.2513.0012.2511.50-0.50-4.26%set 11:30
ZS.Q15:U16.EAug 2015/Sep 2016 Spread16161616-5-23.81%set 15:28
ZS.Q15:X15.EAug 2015/Nov 2015 Spread18.2518.7518.75+0.75+4.11%set 22:31
ZS.Q15:X16.EAug 2015/Nov 2016 Spread20.7520.7520.7520.75-5.25-20.19%set 15:27
ZS.Q15:N16.EAug 2015/Jul 2016 Spread-3.50-3.50-3.50-3.50-1.750.00%set 15:27
ZS.Q15:K16.EAug 2015/May 2016 Spread2.752.752.752.75-2.00-42.11%set 15:28
ZS.Q15:H16.EAug 2015/Mar 2016 Spread7.507.507.507.50-1.25-14.29%set 15:28
ZS.Q15:X17.EAug 2015/Nov 2017 Spread24.524.524.524.5-8.5-25.76%set 15:28
ZS.Q15:F16.EAug 2015/Jan 2016 Spread12.7512.7512.7512.75-0.50-3.77%set 15:28
ZS.U15:X15.ESep 2015/Nov 2015 Spread7.009.006.756.50+0.25+3.70%set 11:30
ZS.U15:F16.ESep 2015/Jan 2016 Spread1.251.251.251.250.000.00%set 15:28
ZS.U15:H16.ESep 2015/Mar 2016 Spread2.502.50-4.00-0.750.00%set 15:28
ZS.U15:K16.ESep 2015/May 2016 Spread-8.75-8.75-8.75-8.75-1.500.00%set 15:28
ZS.U15:N16.ESep 2015/Jul 2016 Spread-15.00-15.00-15.00-15.00-1.250.00%set 15:27
ZS.U15:N17.ESep 2015/Jul 2017 Spread-12.75-12.75-12.75-12.75-7.750.00%set 15:28
ZS.U15:X16.ESep 2015/Nov 2016 Spread9.259.259.259.25-4.75-33.93%set 15:27
ZS.U15:Q16.ESep 2015/Aug 2016 Spread-14.5-14.5-14.5-14.5-2.00.00%set 15:28
ZS.U15:X17.ESep 2015/Nov 2017 Spread13131313-8-38.10%set 15:28
ZS.U15:U16.ESep 2015/Sep 2016 Spread4.54.54.54.5-4.5-50.00%set 15:28
ZS.X15:F16.ENov 2015/Jan 2016 Spread-5.00-4.75-5.50-5.25-0.250.00%set 13:53
ZS.X15:H16.ENov 2015/Mar 2016 Spread-10.00-9.50-10.25-10.50-1.000.00%set 10:14
ZS.X15:K16.ENov 2015/May 2016 Spread-12.25-12.25-12.25-15.25-1.750.00%set 15:28
ZS.X15:N16.ENov 2015/Jul 2016 Spread-18.5-18.5-20.0-21.5-1.50.00%set 15:27
ZS.X15:N17.ENov 2015/Jul 2017 Spread-19.25-19.25-19.25-19.25-8.000.00%set 15:27
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-21.00-21.00-21.00-21.00-2.250.00%set 15:28
ZS.X15:X16.ENov 2015/Nov 2016 Spread6.0011.001.752.75-5.00-64.52%set 14:08
ZS.X15:U16.ENov 2015/Sep 2016 Spread-2.00-2.00-2.00-2.00-4.75-172.73%set 15:27
ZS.X15:X17.ENov 2015/Nov 2017 Spread7.507.507.506.50-8.25-55.93%set 15:27
ZS.F16:X16.EJan 2016/Nov 2016 Spread8.008.008.008.00-4.75-37.25%set 15:27
ZS.F16:X17.EJan 2016/Nov 2017 Spread11.7511.7511.7511.75-8.00-40.51%set 15:28
ZS.F16:U16.EJan 2016/Sep 2016 Spread3.253.253.253.25-4.50-58.06%set 15:28
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-15.75-15.75-15.75-15.75-2.000.00%set 15:28
ZS.F16:N17.EJan 2016/Jul 2017 Spread-14.00-14.00-14.00-14.00-7.750.00%set 15:27
ZS.F16:N16.EJan 2016/Jul 2016 Spread-16.25-16.25-16.25-16.25-1.250.00%set 15:27
ZS.F16:K16.EJan 2016/May 2016 Spread-10.0-10.0-10.0-10.0-1.50.00%set 15:27
ZS.F16:H16.EJan 2016/Mar 2016 Spread-4.75-4.75-5.00-5.25-0.750.00%set 12:43
ZS.H16:U16.EMar 2016/Sep 2016 Spread8.508.508.508.50-3.75-30.61%set 15:28
ZS.H16:X16.EMar 2016/Nov 2016 Spread13.2513.2513.2513.25-4.00-23.19%set 15:28
ZS.H16:X17.EMar 2016/Nov 2017 Spread17.0017.0017.0017.00-7.25-29.90%set 15:28
ZS.H16:N17.EMar 2016/Jul 2017 Spread-8.75-8.75-8.75-8.75-7.000.00%set 15:28
ZS.H16:N16.EMar 2016/Jul 2016 Spread-11.0-11.0-11.0-11.0-0.50.00%set 15:27
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-10.50-10.50-10.50-10.50-1.250.00%set 15:28
ZS.H16:K16.EMar 2016/May 2016 Spread-4.00-4.00-4.00-4.75-0.750.00%set 15:27
ZS.K16:U16.EMay 2016/Sep 2016 Spread13.2513.2513.2513.25-3.00-18.46%set 15:27
ZS.K16:N16.EMay 2016/Jul 2016 Spread-6.25-6.00-6.50-6.25+0.250.00%set 15:27
ZS.K16:N17.EMay 2016/Jul 2017 Spread-4.00-4.00-4.00-4.00-6.25-277.78%set 15:28
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-5.75-5.75-5.75-5.75-0.500.00%set 15:28
ZS.K16:X16.EMay 2016/Nov 2016 Spread18.0018.0018.0018.00-3.25-15.29%set 15:28
ZS.K16:X17.EMay 2016/Nov 2017 Spread21.7521.7521.7521.75-6.50-23.01%set 15:28
ZS.N16:X16.EJul 2016/Nov 2016 Spread17.2517.2513.2524.25-3.50-13.59%set 15:27
ZS.N16:X17.EJul 2016/Nov 2017 Spread28.0028.0028.0028.00-6.75-19.42%set 15:28
ZS.N16:U16.EJul 2016/Sep 2016 Spread19.5019.5019.5019.50-3.25-14.29%set 15:28
ZS.N16:N17.EJul 2016/Jul 2017 Spread2.252.252.252.25-6.50-74.29%set 15:28
ZS.N16:Q16.EJul 2016/Aug 2016 Spread8.258.258.250.50-0.75-42.86%set 15:27
ZS.Q16:U16.EAug 2016/Sep 2016 Spread19.019.019.019.0-2.5-12.63%set 15:27
ZS.Q16:N17.EAug 2016/Jul 2017 Spread1.751.751.751.75-5.75-76.67%set 15:28
ZS.Q16:X17.EAug 2016/Nov 2017 Spread27.527.527.527.5-6.0-17.91%set 15:28
ZS.Q16:X16.EAug 2016/Nov 2016 Spread23.7523.7523.7523.75-2.75-10.38%set 15:28
ZS.U16:X17.ESep 2016/Nov 2017 Spread8.58.58.58.5-3.5-29.17%set 15:28
ZS.U16:X16.ESep 2016/Nov 2016 Spread4.754.754.754.75-0.25-4.35%set 15:27
ZS.U16:N17.ESep 2016/Jul 2017 Spread-17.25-17.25-17.25-17.25-3.250.00%set 15:28
ZS.X16:N17.ENov 2016/Jul 2017 Spread-23-23-23-22-30.00%set 15:27
ZS.X16:X17.ENov 2016/Nov 2017 Spread5.005.003.75-3.25-56.52%set 15:27
ZS.N17:X17.EJul 2017/Nov 2017 Spread16.0016.0025.75-0.25-0.96%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.