S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.25%
Crude Oil
53.22
+1.09 +2.05%
Gold
1209.09
0.00 0.00%
Euro
1.070125
0.000000 0.00%
US Dollar
100.82
-0.35 -0.35%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H17.EMar 2017 (E)1070.001071.251060.001067.50-3.00-0.28%set 14:15
ZS.K17.EMay 2017 (E)1078.001079.501068.251076.00-3.00-0.28%set 14:15
ZS.N17.EJul 2017 (E)1083.251085.251074.251082.00-2.25-0.21%set 14:15
ZS.Q17.EAug 2017 (E)1075.251079.001069.751076.25-1.50-0.14%set 14:15
ZS.U17.ESep 2017 (E)1050.001055.001045.501052.50-0.75-0.07%set 14:15
ZS.X17.ENov 2017 (E)1027.751031.001021.251028.75-1.50-0.15%set 14:15
ZS.F18.EJan 2018 (E)1028.251033.001024.251031.25-0.50-0.05%set 14:15
ZS.H18.EMar 2018 (E)1023.501026.501020.751026.25-2.00-0.19%set 14:15
ZS.K18.EMay 2018 (E)1021.001025.501020.501025.75-1.75-0.17%set 14:15
ZS.N18.EJul 2018 (E)1025.001025.251024.751026.25-3.00-0.29%set 14:15
ZS.Q18.EAug 2018 (E)1021.001021.001015.501018.25-1.25-0.12%set 14:15
ZS.U18.ESep 2018 (E)940.00940.00940.00998.25-1.25-0.13%set 14:15
ZS.X18.ENov 2018 (E)977.50981.25974.00979.50+3.75+0.38%set 14:15
ZS.F19.EJan 2019 (E)968.00968.00968.00983.00+3.75+0.38%set 14:15
ZS.H19.EMar 2019 (E)983.00983.00983.00983.00+3.75+0.38%set 14:15
ZS.K19.EMay 2019 (E)985.75985.75985.75985.75+3.75+0.38%set 14:15
ZS.N19.EJul 2019 (E)970.00970.00970.00985.25+3.75+0.38%set 14:15
ZS.Q19.EAug 2019 (E)985.25985.25985.25985.25+3.75+0.38%set 14:15
ZS.U19.ESep 2019 (E)985.25985.25985.25985.25+3.75+0.38%set 14:15
ZS.X19.ENov 2019 (E)950.25950.25950.00967.50+3.75+0.39%set 14:15
ZS.N20.EJul 2020 (E)967.50967.50967.50967.50+3.75+0.39%set 14:15
ZS.X20.ENov 2020 (E)959.50959.50959.50959.50+3.75+0.39%set 14:15
ZS.H17:F18.EMar 2017/Jan 2018 Spread41.5041.5036.2536.25-2.25-6.21%set 17:40
ZS.H17:F19.EMar 2017/Jan 2019 Spread84.584.584.584.5-6.5-7.69%set 17:40
ZS.H17:H18.EMar 2017/Mar 2018 Spread43.0043.7543.0041.25-0.75-1.71%set 17:39
ZS.H17:H19.EMar 2017/Mar 2019 Spread84.584.584.584.5-6.5-7.69%set 17:40
ZS.H17:K17.EMar 2017/May 2017 Spread-8.25-7.75-8.75-8.50-0.250.00%set 17:39
ZS.H17:K18.EMar 2017/May 2018 Spread32.0032.0032.0041.75-1.00-2.40%set 17:39
ZS.H17:K19.EMar 2017/May 2019 Spread81.7581.7581.7581.75-6.50-7.95%set 17:40
ZS.H17:N17.EMar 2017/Jul 2017 Spread-13.25-12.75-15.00-14.50-1.000.00%set 17:39
ZS.H17:N18.EMar 2017/Jul 2018 Spread41.2541.2541.2541.25-1.50-3.64%set 17:39
ZS.H17:N19.EMar 2017/Jul 2019 Spread82.2582.2582.2582.25-6.50-7.90%set 17:40
ZS.H17:N20.EMar 2017/Jul 2020 Spread100.0100.0100.0100.0-6.5-6.50%set 17:40
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-7.25-7.00-9.25-8.75-1.250.00%set 17:39
ZS.H17:Q18.EMar 2017/Aug 2018 Spread49.2549.2549.2549.25-1.50-3.05%set 17:39
ZS.H17:Q19.EMar 2017/Aug 2019 Spread82.2582.2582.2582.25-6.50-7.90%set 17:40
ZS.H17:U17.EMar 2017/Sep 2017 Spread18.0018.7515.5015.00-2.00-12.90%set 17:39
ZS.H17:U18.EMar 2017/Sep 2018 Spread69.2569.2569.2569.25-1.50-2.17%set 17:40
ZS.H17:U19.EMar 2017/Sep 2019 Spread82.2582.2582.2582.25-6.50-7.90%set 17:40
ZS.H17:X17.EMar 2017/Nov 2017 Spread42.5043.2537.0038.75-1.75-4.58%set 17:39
ZS.H17:X18.EMar 2017/Nov 2018 Spread61.061.061.088.0-6.5-7.39%set 17:39
ZS.H17:X19.EMar 2017/Nov 2019 Spread100.0100.0100.0100.0-6.5-6.50%set 17:40
ZS.H17:X20.EMar 2017/Nov 2020 Spread108.0108.0108.0108.0-6.5-6.02%set 17:40
ZS.K17:F18.EMay 2017/Jan 2018 Spread54.5056.5051.0044.75-2.00-4.47%set 17:39
ZS.K17:F19.EMay 2017/Jan 2019 Spread93.0093.0093.0093.00-6.25-6.72%set 17:40
ZS.K17:H18.EMay 2017/Mar 2018 Spread51.0051.0051.0049.75-0.50-0.98%set 17:40
ZS.K17:H19.EMay 2017/Mar 2019 Spread93.0093.0093.0093.00-6.25-6.72%set 17:40
ZS.K17:K18.EMay 2017/May 2018 Spread50.2550.2550.2550.25-0.75-1.49%set 17:40
ZS.K17:K19.EMay 2017/May 2019 Spread90.2590.2590.2590.25-6.25-6.93%set 17:40
ZS.K17:N17.EMay 2017/Jul 2017 Spread-5.00-4.75-6.25-6.00-0.750.00%set 17:39
ZS.K17:N18.EMay 2017/Jul 2018 Spread62.2562.2562.2549.75-1.25-2.51%set 17:39
ZS.K17:N19.EMay 2017/Jul 2019 Spread90.7590.7590.7590.75-6.25-6.89%set 17:40
ZS.K17:N20.EMay 2017/Jul 2020 Spread108.50108.50108.50108.50-6.25-5.76%set 17:40
ZS.K17:Q17.EMay 2017/Aug 2017 Spread1.251.25-0.50-0.25-1.000.00%set 17:39
ZS.K17:Q18.EMay 2017/Aug 2018 Spread57.7557.7557.7557.75-1.25-2.16%set 17:40
ZS.K17:Q19.EMay 2017/Aug 2019 Spread90.7590.7590.7590.75-6.25-6.89%set 17:40
ZS.K17:U17.EMay 2017/Sep 2017 Spread26.5026.5024.0023.50-1.75-7.22%set 17:39
ZS.K17:U18.EMay 2017/Sep 2018 Spread77.7577.7577.7577.75-1.25-1.61%set 17:40
ZS.K17:U19.EMay 2017/Sep 2019 Spread90.7590.7590.7590.75-6.25-6.89%set 17:40
ZS.K17:X17.EMay 2017/Nov 2017 Spread49.5051.5045.5047.25-1.50-3.23%set 17:39
ZS.K17:X18.EMay 2017/Nov 2018 Spread68.2568.2568.2596.50-6.25-6.48%set 17:39
ZS.K17:X19.EMay 2017/Nov 2019 Spread108.50108.50108.50108.50-6.25-5.76%set 17:39
ZS.K17:X20.EMay 2017/Nov 2020 Spread116.50116.50116.50116.50-6.25-5.36%set 17:40
ZS.N17:F18.EJul 2017/Jan 2018 Spread50.7550.7550.7550.75-1.25-2.46%set 17:39
ZS.N17:F19.EJul 2017/Jan 2019 Spread99.099.099.099.0-5.5-5.56%set 17:40
ZS.N17:H18.EJul 2017/Mar 2018 Spread56.5056.5056.5055.75+0.25+0.44%set 17:39
ZS.N17:H19.EJul 2017/Mar 2019 Spread99.099.099.099.0-5.5-5.56%set 17:40
ZS.N17:K18.EJul 2017/May 2018 Spread56.2556.2556.2556.250.000.00%set 17:39
ZS.N17:K19.EJul 2017/May 2019 Spread96.2596.2596.2596.25-5.50-5.71%set 17:40
ZS.N17:N18.EJul 2017/Jul 2018 Spread67.5067.5067.5055.75-0.50-0.88%set 17:39
ZS.N17:N19.EJul 2017/Jul 2019 Spread96.7596.7596.7596.75-5.50-5.68%set 17:40
ZS.N17:N20.EJul 2017/Jul 2020 Spread114.5114.5114.5114.5-5.5-4.80%set 17:40
ZS.N17:Q17.EJul 2017/Aug 2017 Spread6.256.255.505.75-0.25-4.55%set 17:39
ZS.N17:Q18.EJul 2017/Aug 2018 Spread63.7563.7563.7563.75-0.50-0.78%set 17:39
ZS.N17:Q19.EJul 2017/Aug 2019 Spread96.7596.7596.7596.75-5.50-5.68%set 17:40
ZS.N17:U17.EJul 2017/Sep 2017 Spread28.5031.2528.5029.50-1.00-3.36%set 17:39
ZS.N17:U18.EJul 2017/Sep 2018 Spread83.7583.7583.7583.75-0.50-0.60%set 17:40
ZS.N17:U19.EJul 2017/Sep 2019 Spread96.7596.7596.7596.75-5.50-5.68%set 17:40
ZS.N17:X17.EJul 2017/Nov 2017 Spread55.0056.2550.7553.25-0.75-1.42%set 17:40
ZS.N17:X18.EJul 2017/Nov 2018 Spread55.055.055.0102.5-5.5-5.37%set 17:39
ZS.N17:X19.EJul 2017/Nov 2019 Spread114.5114.5114.5114.5-5.5-4.80%set 17:40
ZS.N17:X20.EJul 2017/Nov 2020 Spread122.5122.5122.5122.5-5.5-4.49%set 17:40
ZS.Q17:F18.EAug 2017/Jan 2018 Spread28.528.528.545.0-1.0-2.22%set 17:40
ZS.Q17:F19.EAug 2017/Jan 2019 Spread93.2593.2593.2593.25-5.25-5.63%set 17:40
ZS.Q17:H18.EAug 2017/Mar 2018 Spread40.7540.7540.7550.00+0.50+1.00%set 17:40
ZS.Q17:H19.EAug 2017/Mar 2019 Spread93.2593.2593.2593.25-5.25-5.63%set 17:40
ZS.Q17:K18.EAug 2017/May 2018 Spread50.5050.5050.5050.50+0.25+0.50%set 17:40
ZS.Q17:K19.EAug 2017/May 2019 Spread90.5090.5090.5090.50-5.25-5.80%set 17:40
ZS.Q17:N18.EAug 2017/Jul 2018 Spread50.0050.0050.0050.00-0.25-0.50%set 17:39
ZS.Q17:N19.EAug 2017/Jul 2019 Spread91.0091.0091.0091.00-5.25-5.77%set 17:40
ZS.Q17:N20.EAug 2017/Jul 2020 Spread108.75108.75108.75108.75-5.25-4.83%set 17:40
ZS.Q17:Q18.EAug 2017/Aug 2018 Spread58.0058.0058.0058.00-0.25-0.43%set 17:40
ZS.Q17:Q19.EAug 2017/Aug 2019 Spread91.0091.0091.0091.00-5.25-5.77%set 17:40
ZS.Q17:U17.EAug 2017/Sep 2017 Spread25.2525.2522.7523.75-0.75-3.19%set 17:39
ZS.Q17:U18.EAug 2017/Sep 2018 Spread78.0078.0078.0078.00-0.25-0.32%set 17:39
ZS.Q17:U19.EAug 2017/Sep 2019 Spread91.0091.0091.0091.00-5.25-5.77%set 17:40
ZS.Q17:X17.EAug 2017/Nov 2017 Spread48.549.546.547.5-0.5-1.05%set 17:39
ZS.Q17:X18.EAug 2017/Nov 2018 Spread70.2570.2570.2596.75-5.25-5.43%set 17:39
ZS.Q17:X19.EAug 2017/Nov 2019 Spread108.75108.75108.75108.75-5.25-4.83%set 17:40
ZS.Q17:X20.EAug 2017/Nov 2020 Spread116.75116.75116.75116.75-5.25-4.50%set 17:40
ZS.U17:F18.ESep 2017/Jan 2018 Spread23.2523.2521.5021.25-0.25-1.20%set 17:40
ZS.U17:F19.ESep 2017/Jan 2019 Spread69.569.569.569.5-4.5-6.47%set 17:40
ZS.U17:H18.ESep 2017/Mar 2018 Spread26.2526.2526.0026.25+1.25+4.67%set 17:40
ZS.U17:H19.ESep 2017/Mar 2019 Spread69.569.569.569.5-4.5-6.47%set 17:40
ZS.U17:K18.ESep 2017/May 2018 Spread27.7527.7527.7526.75+1.00+3.81%set 17:39
ZS.U17:K19.ESep 2017/May 2019 Spread66.7566.7566.7566.75-4.50-6.74%set 17:40
ZS.U17:N18.ESep 2017/Jul 2018 Spread34.0034.0032.5026.25+0.50+1.89%set 17:39
ZS.U17:N19.ESep 2017/Jul 2019 Spread67.2567.2567.2567.25-4.50-6.69%set 17:39
ZS.U17:N20.ESep 2017/Jul 2020 Spread85.085.085.085.0-4.5-5.29%set 17:40
ZS.U17:Q18.ESep 2017/Aug 2018 Spread34.2534.2534.2534.25+0.50+1.46%set 17:39
ZS.U17:Q19.ESep 2017/Aug 2019 Spread67.2567.2567.2567.25-4.50-6.69%set 17:40
ZS.U17:U18.ESep 2017/Sep 2018 Spread54.2554.2554.2554.25+0.50+0.92%set 17:39
ZS.U17:U19.ESep 2017/Sep 2019 Spread67.2567.2567.2567.25-4.50-6.69%set 17:40
ZS.U17:X17.ESep 2017/Nov 2017 Spread24.7524.7522.7523.75+0.25+1.08%set 17:39
ZS.U17:X18.ESep 2017/Nov 2018 Spread51.2551.2551.2573.00-4.50-6.16%set 17:39
ZS.U17:X19.ESep 2017/Nov 2019 Spread85.085.085.085.0-4.5-5.29%set 17:39
ZS.U17:X20.ESep 2017/Nov 2020 Spread93.093.093.093.0-4.5-4.84%set 17:40
ZS.X17:F18.ENov 2017/Jan 2018 Spread-2.25-2.25-2.75-2.50-0.500.00%set 17:40
ZS.X17:F19.ENov 2017/Jan 2019 Spread45.7545.7545.7545.75-4.75-10.38%set 17:40
ZS.X17:H18.ENov 2017/Mar 2018 Spread1.52.50.52.5+1.0+40.00%set 17:39
ZS.X17:H19.ENov 2017/Mar 2019 Spread45.7545.7545.7545.75-4.75-10.38%set 17:40
ZS.X17:K18.ENov 2017/May 2018 Spread6.007.253.753.00+0.75+25.00%set 17:39
ZS.X17:K19.ENov 2017/May 2019 Spread43.0043.0043.0043.00-4.75-11.05%set 17:40
ZS.X17:N18.ENov 2017/Jul 2018 Spread2.003.751.752.50+0.25+6.67%set 17:39
ZS.X17:N19.ENov 2017/Jul 2019 Spread43.5043.5043.5043.50-4.75-10.92%set 17:39
ZS.X17:N20.ENov 2017/Jul 2020 Spread61.2561.2561.2561.25-4.75-7.76%set 17:40
ZS.X17:Q18.ENov 2017/Aug 2018 Spread10.5010.5010.5010.50+0.25+2.38%set 17:39
ZS.X17:Q19.ENov 2017/Aug 2019 Spread43.5043.5043.5043.50-4.75-10.92%set 17:40
ZS.X17:U18.ENov 2017/Sep 2018 Spread30.5030.5030.5030.50+0.25+0.82%set 17:39
ZS.X17:U19.ENov 2017/Sep 2019 Spread43.5043.5043.5043.50-4.75-10.92%set 17:40
ZS.X17:X18.ENov 2017/Nov 2018 Spread51.0052.5050.0049.25-4.75-9.64%set 17:39
ZS.X17:X19.ENov 2017/Nov 2019 Spread13.7513.7513.7561.25-4.75-7.76%set 17:39
ZS.X17:X20.ENov 2017/Nov 2020 Spread69.2569.2569.2569.25-4.75-6.86%set 17:40
ZS.F18:F19.EJan 2018/Jan 2019 Spread48.2548.2548.2548.25-4.25-8.81%set 17:40
ZS.F18:H18.EJan 2018/Mar 2018 Spread3.754.253.755.00+1.50+35.29%set 17:39
ZS.F18:H19.EJan 2018/Mar 2019 Spread48.2548.2548.2548.25-4.25-8.81%set 17:40
ZS.F18:K18.EJan 2018/May 2018 Spread5.505.505.505.50+1.25+22.73%set 17:40
ZS.F18:K19.EJan 2018/May 2019 Spread45.5045.5045.5045.50-4.25-9.34%set 17:39
ZS.F18:N18.EJan 2018/Jul 2018 Spread3.253.253.255.00+0.75+15.00%set 17:39
ZS.F18:N19.EJan 2018/Jul 2019 Spread46.0046.0046.0046.00-4.25-9.24%set 17:39
ZS.F18:N20.EJan 2018/Jul 2020 Spread63.7563.7563.7563.75-4.25-6.67%set 17:39
ZS.F18:Q18.EJan 2018/Aug 2018 Spread13.0013.0013.0013.00+0.75+5.77%set 17:39
ZS.F18:Q19.EJan 2018/Aug 2019 Spread46.0046.0046.0046.00-4.25-9.24%set 17:39
ZS.F18:U18.EJan 2018/Sep 2018 Spread33.0033.0033.0033.00+0.75+2.27%set 17:39
ZS.F18:U19.EJan 2018/Sep 2019 Spread46.0046.0046.0046.00-4.25-9.24%set 17:39
ZS.F18:X18.EJan 2018/Nov 2018 Spread35.0035.0035.0051.75-4.25-8.21%set 17:39
ZS.F18:X19.EJan 2018/Nov 2019 Spread63.7563.7563.7563.75-4.25-6.67%set 17:39
ZS.F18:X20.EJan 2018/Nov 2020 Spread71.7571.7571.7571.75-4.25-5.92%set 17:39
ZS.H18:F19.EMar 2018/Jan 2019 Spread43.2543.2543.2543.25-5.75-13.29%set 17:39
ZS.H18:H19.EMar 2018/Mar 2019 Spread43.2543.2543.2543.25-5.75-13.29%set 17:39
ZS.H18:K18.EMar 2018/May 2018 Spread1.001.750.750.50-0.25-33.33%set 17:39
ZS.H18:K19.EMar 2018/May 2019 Spread40.5040.5040.5040.50-5.75-14.20%set 17:39
ZS.H18:N18.EMar 2018/Jul 2018 Spread0.750.750.750.00-0.75-100.00%set 17:40
ZS.H18:N19.EMar 2018/Jul 2019 Spread41.0041.0041.0041.00-5.75-14.02%set 17:39
ZS.H18:N20.EMar 2018/Jul 2020 Spread58.7558.7558.7558.75-5.75-9.79%set 17:39
ZS.H18:Q18.EMar 2018/Aug 2018 Spread8.008.008.008.00-0.75-9.38%set 17:39
ZS.H18:Q19.EMar 2018/Aug 2019 Spread41.0041.0041.0041.00-5.75-14.02%set 17:39
ZS.H18:U18.EMar 2018/Sep 2018 Spread28.0028.0028.0028.00-0.75-2.68%set 17:39
ZS.H18:U19.EMar 2018/Sep 2019 Spread41.0041.0041.0041.00-5.75-14.02%set 17:39
ZS.H18:X18.EMar 2018/Nov 2018 Spread31.5031.5031.5046.75-5.75-12.37%set 17:39
ZS.H18:X19.EMar 2018/Nov 2019 Spread58.7558.7558.7558.75-5.75-9.79%set 17:40
ZS.H18:X20.EMar 2018/Nov 2020 Spread66.7566.7566.7566.75-5.75-8.61%set 17:40
ZS.K18:F19.EMay 2018/Jan 2019 Spread42.7542.7542.7542.75-5.50-12.87%set 17:40
ZS.K18:H19.EMay 2018/Mar 2019 Spread42.7542.7542.7542.75-5.50-12.87%set 17:40
ZS.K18:K19.EMay 2018/May 2019 Spread40.040.040.040.0-5.5-13.75%set 17:40
ZS.K18:N18.EMay 2018/Jul 2018 Spread0.750.75-0.25-0.50-1.000.00%set 17:39
ZS.K18:N19.EMay 2018/Jul 2019 Spread40.540.540.540.5-5.5-13.58%set 17:39
ZS.K18:N20.EMay 2018/Jul 2020 Spread58.2558.2558.2558.25-5.50-9.44%set 17:40
ZS.K18:Q18.EMay 2018/Aug 2018 Spread7.57.57.57.5-0.5-6.67%set 17:39
ZS.K18:Q19.EMay 2018/Aug 2019 Spread40.540.540.540.5-5.5-13.58%set 17:40
ZS.K18:U18.EMay 2018/Sep 2018 Spread27.527.527.527.5-0.5-1.82%set 17:39
ZS.K18:U19.EMay 2018/Sep 2019 Spread40.540.540.540.5-5.5-13.58%set 17:40
ZS.K18:X18.EMay 2018/Nov 2018 Spread37.5037.5037.5046.25-5.50-11.89%set 17:39
ZS.K18:X19.EMay 2018/Nov 2019 Spread58.2558.2558.2558.25-5.50-9.44%set 17:40
ZS.K18:X20.EMay 2018/Nov 2020 Spread66.2566.2566.2566.25-5.50-8.30%set 17:40
ZS.N18:F19.EJul 2018/Jan 2019 Spread43.2543.2543.2543.25-5.00-11.56%set 17:40
ZS.N18:H19.EJul 2018/Mar 2019 Spread43.2543.2543.2543.25-5.00-11.56%set 17:40
ZS.N18:K19.EJul 2018/May 2019 Spread40.540.540.540.5-5.0-12.35%set 17:40
ZS.N18:N19.EJul 2018/Jul 2019 Spread41414141-5-12.20%set 17:39
ZS.N18:N20.EJul 2018/Jul 2020 Spread58.7558.7558.7558.75-5.00-8.51%set 17:40
ZS.N18:Q18.EJul 2018/Aug 2018 Spread9.759.759.758.000.000.00%set 17:39
ZS.N18:Q19.EJul 2018/Aug 2019 Spread41414141-5-12.20%set 17:40
ZS.N18:U18.EJul 2018/Sep 2018 Spread2828282800.00%set 17:39
ZS.N18:U19.EJul 2018/Sep 2019 Spread41414141-5-12.20%set 17:40
ZS.N18:X18.EJul 2018/Nov 2018 Spread31.0031.0031.0046.75-5.00-10.64%set 17:39
ZS.N18:X19.EJul 2018/Nov 2019 Spread58.7558.7558.7558.75-5.00-8.51%set 17:39
ZS.N18:X20.EJul 2018/Nov 2020 Spread66.7566.7566.7566.75-5.00-7.49%set 17:40
ZS.Q18:F19.EAug 2018/Jan 2019 Spread35.2535.2535.2535.25-5.00-14.18%set 17:40
ZS.Q18:H19.EAug 2018/Mar 2019 Spread35.2535.2535.2535.25-5.00-14.18%set 17:40
ZS.Q18:K19.EAug 2018/May 2019 Spread32.532.532.532.5-5.0-15.38%set 17:40
ZS.Q18:N19.EAug 2018/Jul 2019 Spread33333333-5-15.15%set 17:39
ZS.Q18:N20.EAug 2018/Jul 2020 Spread50.7550.7550.7550.75-5.00-9.85%set 17:40
ZS.Q18:Q19.EAug 2018/Aug 2019 Spread33333333-5-15.15%set 17:40
ZS.Q18:U18.EAug 2018/Sep 2018 Spread22.2522.5022.2520.000.000.00%set 17:39
ZS.Q18:U19.EAug 2018/Sep 2019 Spread33333333-5-15.15%set 17:40
ZS.Q18:X18.EAug 2018/Nov 2018 Spread38.7538.7538.7538.75-5.00-12.90%set 17:39
ZS.Q18:X19.EAug 2018/Nov 2019 Spread50.7550.7550.7550.75-5.00-9.85%set 17:39
ZS.Q18:X20.EAug 2018/Nov 2020 Spread58.7558.7558.7558.75-5.00-8.51%set 17:40
ZS.U18:F19.ESep 2018/Jan 2019 Spread15.2515.2515.2515.25-5.00-32.79%set 17:40
ZS.U18:H19.ESep 2018/Mar 2019 Spread15.2515.2515.2515.25-5.00-32.79%set 17:40
ZS.U18:K19.ESep 2018/May 2019 Spread12.512.512.512.5-5.0-40.00%set 17:40
ZS.U18:N19.ESep 2018/Jul 2019 Spread13131313-5-38.46%set 17:39
ZS.U18:N20.ESep 2018/Jul 2020 Spread30.7530.7530.7530.75-5.00-16.26%set 17:39
ZS.U18:Q19.ESep 2018/Aug 2019 Spread13131313-5-38.46%set 17:40
ZS.U18:U19.ESep 2018/Sep 2019 Spread13131313-5-38.46%set 17:39
ZS.U18:X18.ESep 2018/Nov 2018 Spread18.7518.7518.7518.75-5.00-26.67%set 17:40
ZS.U18:X19.ESep 2018/Nov 2019 Spread30.7530.7530.7530.75-5.00-16.26%set 17:39
ZS.U18:X20.ESep 2018/Nov 2020 Spread38.7538.7538.7538.75-5.00-12.90%set 17:39
ZS.X18:F19.ENov 2018/Jan 2019 Spread-0.75-0.75-0.75-3.500.000.00%set 17:40
ZS.X18:H19.ENov 2018/Mar 2019 Spread-3.5-3.5-3.5-3.50.00.00%set 17:39
ZS.X18:K19.ENov 2018/May 2019 Spread-6.25-6.25-6.25-6.250.000.00%set 17:39
ZS.X18:N19.ENov 2018/Jul 2019 Spread-4.00-4.00-4.00-5.750.000.00%set 17:39
ZS.X18:N20.ENov 2018/Jul 2020 Spread1212121200.00%set 17:39
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 17:39
ZS.X18:U19.ENov 2018/Sep 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 17:39
ZS.X18:X19.ENov 2018/Nov 2019 Spread4.54.53.512.00.00.00%set 17:39
ZS.X18:X20.ENov 2018/Nov 2020 Spread2020202000.00%set 17:39
ZS.F19:K19.EJan 2019/May 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 17:40
ZS.F19:N19.EJan 2019/Jul 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:39
ZS.F19:N20.EJan 2019/Jul 2020 Spread15.515.515.515.50.00.00%set 17:39
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:39
ZS.F19:U19.EJan 2019/Sep 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:39
ZS.F19:X19.EJan 2019/Nov 2019 Spread15.515.515.515.50.00.00%set 17:39
ZS.F19:X20.EJan 2019/Nov 2020 Spread23.523.523.523.50.00.00%set 17:39
ZS.H19:K19.EMar 2019/May 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 17:40
ZS.H19:N19.EMar 2019/Jul 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:40
ZS.H19:N20.EMar 2019/Jul 2020 Spread15.515.515.515.50.00.00%set 17:39
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:39
ZS.H19:U19.EMar 2019/Sep 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:39
ZS.H19:X19.EMar 2019/Nov 2019 Spread15.515.515.515.50.00.00%set 17:39
ZS.H19:X20.EMar 2019/Nov 2020 Spread23.523.523.523.50.00.00%set 17:39
ZS.K19:N19.EMay 2019/Jul 2019 Spread0.50.50.50.50.00.00%set 17:40
ZS.K19:N20.EMay 2019/Jul 2020 Spread18.2518.2518.2518.250.000.00%set 17:39
ZS.K19:Q19.EMay 2019/Aug 2019 Spread0.50.50.50.50.00.00%set 17:39
ZS.K19:U19.EMay 2019/Sep 2019 Spread0.50.50.50.50.00.00%set 17:39
ZS.K19:X19.EMay 2019/Nov 2019 Spread18.2518.2518.2518.250.000.00%set 17:39
ZS.K19:X20.EMay 2019/Nov 2020 Spread26.2526.2526.2526.250.000.00%set 17:39
ZS.N19:N20.EJul 2019/Jul 2020 Spread17.7517.7517.7517.750.000.00%set 17:39
ZS.N19:X19.EJul 2019/Nov 2019 Spread17.7517.7517.7517.750.000.00%set 17:39
ZS.N19:X20.EJul 2019/Nov 2020 Spread25.7525.7525.7525.750.000.00%set 17:39
ZS.Q19:N20.EAug 2019/Jul 2020 Spread17.7517.7517.7517.750.000.00%set 17:39
ZS.Q19:X19.EAug 2019/Nov 2019 Spread17.7517.7517.7517.750.000.00%set 17:39
ZS.Q19:X20.EAug 2019/Nov 2020 Spread25.7525.7525.7525.750.000.00%set 17:39
ZS.U19:N20.ESep 2019/Jul 2020 Spread17.7517.7517.7517.750.000.00%set 17:39
ZS.U19:X19.ESep 2019/Nov 2019 Spread17.7517.7517.7517.750.000.00%set 17:40
ZS.U19:X20.ESep 2019/Nov 2020 Spread25.7525.7525.7525.750.000.00%set 17:39
ZS.X19:X20.ENov 2019/Nov 2020 Spread888800.00%set 17:40
ZS.N20:X20.EJul 2020/Nov 2020 Spread888800.00%set 17:40
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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