S&P 500
2425.55
-4.46 -0.18%
Dow Indu
21674.51
-76.22 -0.35%
Nasdaq
6217.97
-3.94 -0.06%
Crude Oil
48.66
+1.62 +3.31%
Gold
1284.655
-3.275 -0.25%
Euro
1.17615
0.00000 0.00%
US Dollar
93.415
-0.255 -0.27%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U17.ESep 2017 (E)929.75939.00927.75937.50+7.25+0.77%set 14:15
ZS.X17.ENov 2017 (E)932.75939.00929.50937.75+5.25+0.56%set 14:15
ZS.F18.EJan 2018 (E)940.50946.50937.50945.75+4.75+0.50%set 14:15
ZS.H18.EMar 2018 (E)949.50954.25945.50953.75+4.75+0.50%set 14:15
ZS.K18.EMay 2018 (E)956.50961.25953.00960.75+4.25+0.44%set 14:15
ZS.N18.EJul 2018 (E)963.00967.50959.75966.75+4.00+0.41%set 14:15
ZS.Q18.EAug 2018 (E)962.00966.25962.00967.25+3.50+0.36%set 14:15
ZS.U18.ESep 2018 (E)954.00954.75951.00958.75+2.50+0.26%set 14:15
ZS.X18.ENov 2018 (E)952.75954.50947.25951.25+1.00+0.11%set 14:15
ZS.F19.EJan 2019 (E)949.50949.75947.50955.75+0.75+0.08%set 14:18
ZS.H19.EMar 2019 (E)1006.001006.001006.00958.00+0.75+0.08%set 14:18
ZS.K19.EMay 2019 (E)950.00950.00950.00957.75+1.00+0.10%set 14:18
ZS.N19.EJul 2019 (E)992.00994.00992.00963.00+0.75+0.08%set 14:18
ZS.Q19.EAug 2019 (E)960.75960.75960.75960.75+0.75+0.08%set 14:18
ZS.U19.ESep 2019 (E)955.00969.75955.00955.00+0.75+0.08%set 14:18
ZS.X19.ENov 2019 (E)945.00945.00945.00944.50-0.25-0.03%set 14:18
ZS.N20.EJul 2020 (E)958.50958.50958.50958.50-0.25-0.03%set 14:18
ZS.X20.ENov 2020 (E)935.00935.00935.00939.00-0.25-0.03%set 14:18
ZS.U17:F18.ESep 2017/Jan 2018 Spread-10.50-7.00-11.00-8.25+2.750.00%set 17:38
ZS.U17:F19.ESep 2017/Jan 2019 Spread-18.25-18.25-18.25-18.25+6.500.00%set 17:38
ZS.U17:H18.ESep 2017/Mar 2018 Spread-18.25-15.25-18.75-16.25+3.000.00%set 17:38
ZS.U17:H19.ESep 2017/Mar 2019 Spread-20.5-20.5-20.5-20.5+6.50.00%set 17:38
ZS.U17:K18.ESep 2017/May 2018 Spread-26.50-23.50-26.50-23.25+3.250.00%set 17:37
ZS.U17:K19.ESep 2017/May 2019 Spread-20.25-20.25-20.25-20.25+6.250.00%set 17:38
ZS.U17:N18.ESep 2017/Jul 2018 Spread-32.75-29.25-32.75-29.25+3.500.00%set 17:37
ZS.U17:N19.ESep 2017/Jul 2019 Spread-25.5-25.5-25.5-25.5+6.50.00%set 17:37
ZS.U17:N20.ESep 2017/Jul 2020 Spread-21.0-21.0-21.0-21.0+7.50.00%set 17:38
ZS.U17:Q18.ESep 2017/Aug 2018 Spread-37.50-37.50-37.50-29.75+3.750.00%set 17:37
ZS.U17:Q19.ESep 2017/Aug 2019 Spread-23.25-23.25-23.25-23.25+6.500.00%set 17:38
ZS.U17:U18.ESep 2017/Sep 2018 Spread-21.25-21.25-21.25-21.25+4.750.00%set 17:37
ZS.U17:U19.ESep 2017/Sep 2019 Spread-17.5-17.5-17.5-17.5+6.50.00%set 17:38
ZS.U17:X17.ESep 2017/Nov 2017 Spread-2.751.00-3.00-0.25+2.500.00%set 17:37
ZS.U17:X18.ESep 2017/Nov 2018 Spread-22.50-22.25-22.75-13.75+6.250.00%set 17:37
ZS.U17:X19.ESep 2017/Nov 2019 Spread-7.0-7.0-7.0-7.0+7.50.00%set 17:37
ZS.U17:X20.ESep 2017/Nov 2020 Spread-1.5-1.5-1.5-1.5+7.50.00%set 17:38
ZS.X17:F18.ENov 2017/Jan 2018 Spread-8.00-7.50-8.25-8.00+0.250.00%set 17:38
ZS.X17:F19.ENov 2017/Jan 2019 Spread-18-18-18-18+40.00%set 17:38
ZS.X17:H18.ENov 2017/Mar 2018 Spread-16.25-15.25-16.25-16.00+0.500.00%set 17:37
ZS.X17:H19.ENov 2017/Mar 2019 Spread-20.25-20.25-20.25-20.25+4.000.00%set 17:38
ZS.X17:K18.ENov 2017/May 2018 Spread-23.75-22.50-23.75-23.00+0.750.00%set 17:37
ZS.X17:K19.ENov 2017/May 2019 Spread-20.00-20.00-20.00-20.00+3.750.00%set 17:38
ZS.X17:N18.ENov 2017/Jul 2018 Spread-30.00-28.75-30.50-29.00+1.000.00%set 17:37
ZS.X17:N19.ENov 2017/Jul 2019 Spread-25.25-25.25-25.25-25.25+4.000.00%set 17:37
ZS.X17:N20.ENov 2017/Jul 2020 Spread-20.75-20.75-20.75-20.75+5.000.00%set 17:38
ZS.X17:Q18.ENov 2017/Aug 2018 Spread-31.00-31.00-31.00-29.50+1.250.00%set 17:37
ZS.X17:Q19.ENov 2017/Aug 2019 Spread-23-23-23-23+40.00%set 17:38
ZS.X17:U18.ENov 2017/Sep 2018 Spread-21.00-21.00-21.00-21.00+2.250.00%set 17:37
ZS.X17:U19.ENov 2017/Sep 2019 Spread-17.25-17.25-17.25-17.25+4.000.00%set 17:38
ZS.X17:X18.ENov 2017/Nov 2018 Spread-16.25-13.00-17.75-13.50+3.750.00%set 17:37
ZS.X17:X19.ENov 2017/Nov 2019 Spread13.7513.7513.75-6.75+5.000.00%set 17:37
ZS.X17:X20.ENov 2017/Nov 2020 Spread-1.25-1.25-1.25-1.25+5.000.00%set 17:38
ZS.F18:F19.EJan 2018/Jan 2019 Spread9.009.009.00-10.00+3.750.00%set 17:38
ZS.F18:H18.EJan 2018/Mar 2018 Spread-8.25-7.50-8.25-8.00+0.250.00%set 17:37
ZS.F18:H19.EJan 2018/Mar 2019 Spread-12.25-12.25-12.25-12.25+3.750.00%set 17:38
ZS.F18:K18.EJan 2018/May 2018 Spread-15.50-14.75-15.75-15.00+0.500.00%set 17:38
ZS.F18:K19.EJan 2018/May 2019 Spread-12.0-12.0-12.0-12.0+3.50.00%set 17:37
ZS.F18:N18.EJan 2018/Jul 2018 Spread-21.50-21.25-22.25-21.00+0.750.00%set 17:37
ZS.F18:N19.EJan 2018/Jul 2019 Spread-17.25-17.25-17.25-17.25+3.750.00%set 17:37
ZS.F18:N20.EJan 2018/Jul 2020 Spread-12.75-12.75-12.75-12.75+4.750.00%set 17:37
ZS.F18:Q18.EJan 2018/Aug 2018 Spread-15.5-15.5-15.5-21.5+1.00.00%set 17:37
ZS.F18:Q19.EJan 2018/Aug 2019 Spread-15.00-15.00-15.00-15.00+3.750.00%set 17:37
ZS.F18:U18.EJan 2018/Sep 2018 Spread-13-13-13-13+20.00%set 17:37
ZS.F18:U19.EJan 2018/Sep 2019 Spread-9.25-9.25-9.25-9.25+3.750.00%set 17:37
ZS.F18:X18.EJan 2018/Nov 2018 Spread-9.25-6.75-9.50-5.50+3.500.00%set 17:37
ZS.F18:X19.EJan 2018/Nov 2019 Spread1.251.251.251.25+4.75+380.00%set 17:37
ZS.F18:X20.EJan 2018/Nov 2020 Spread6.756.756.756.75+4.75+70.37%set 17:37
ZS.H18:F19.EMar 2018/Jan 2019 Spread-2.0-2.0-2.0-2.0+3.50.00%set 17:37
ZS.H18:H19.EMar 2018/Mar 2019 Spread-4.25-4.25-4.25-4.25+3.500.00%set 17:37
ZS.H18:K18.EMar 2018/May 2018 Spread-7.25-7.00-7.50-7.00+0.250.00%set 17:37
ZS.H18:K19.EMar 2018/May 2019 Spread-4.00-4.00-4.00-4.00+3.250.00%set 17:37
ZS.H18:N18.EMar 2018/Jul 2018 Spread-13.50-13.00-14.25-13.00+0.500.00%set 17:38
ZS.H18:N19.EMar 2018/Jul 2019 Spread-9.25-9.25-9.25-9.25+3.500.00%set 17:37
ZS.H18:N20.EMar 2018/Jul 2020 Spread-4.75-4.75-4.75-4.75+4.500.00%set 17:37
ZS.H18:Q18.EMar 2018/Aug 2018 Spread-14.75-14.75-15.75-13.50+0.750.00%set 17:37
ZS.H18:Q19.EMar 2018/Aug 2019 Spread-7.0-7.0-7.0-7.0+3.50.00%set 17:37
ZS.H18:U18.EMar 2018/Sep 2018 Spread-5.00-5.00-5.00-5.00+1.750.00%set 17:37
ZS.H18:U19.EMar 2018/Sep 2019 Spread-1.25-1.25-1.25-1.25+3.500.00%set 17:37
ZS.H18:X18.EMar 2018/Nov 2018 Spread-0.750.75-1.002.50+3.25+260.00%set 17:37
ZS.H18:X19.EMar 2018/Nov 2019 Spread9.259.259.259.25+4.50+48.65%set 17:37
ZS.H18:X20.EMar 2018/Nov 2020 Spread14.7514.7514.7514.75+4.50+30.51%set 17:38
ZS.K18:F19.EMay 2018/Jan 2019 Spread30.0030.0030.005.00+3.25+65.00%set 17:38
ZS.K18:H19.EMay 2018/Mar 2019 Spread2.752.752.752.75+3.25+118.18%set 17:38
ZS.K18:K19.EMay 2018/May 2019 Spread3.03.03.03.0+5.5+183.33%set 17:38
ZS.K18:N18.EMay 2018/Jul 2018 Spread-6.25-6.00-6.75-6.00+0.250.00%set 17:37
ZS.K18:N19.EMay 2018/Jul 2019 Spread-2.25-2.25-2.25-2.25+3.250.00%set 17:37
ZS.K18:N20.EMay 2018/Jul 2020 Spread2.252.252.252.25+4.25+188.89%set 17:38
ZS.K18:Q18.EMay 2018/Aug 2018 Spread-7.75-7.50-7.75-6.50+0.500.00%set 17:37
ZS.K18:U18.EMay 2018/Sep 2018 Spread1.01.01.02.0+1.5+75.00%set 17:37
ZS.K18:U19.EMay 2018/Sep 2019 Spread5.755.755.755.75+3.25+56.52%set 17:38
ZS.K18:X18.EMay 2018/Nov 2018 Spread6.258.006.259.50+3.00+31.58%set 17:37
ZS.K18:X19.EMay 2018/Nov 2019 Spread16.2516.2516.2516.25+4.25+26.15%set 17:37
ZS.K18:X20.EMay 2018/Nov 2020 Spread21.7521.7521.7521.75+4.25+19.54%set 17:38
ZS.N18:F19.EJul 2018/Jan 2019 Spread11111111+3+27.27%set 17:38
ZS.N18:H19.EJul 2018/Mar 2019 Spread8.758.758.758.75+3.00+34.29%set 17:38
ZS.N18:K19.EJul 2018/May 2019 Spread9.009.009.009.00+2.75+30.56%set 17:38
ZS.N18:N19.EJul 2018/Jul 2019 Spread3.753.753.753.75+3.00+80.00%set 17:37
ZS.N18:N20.EJul 2018/Jul 2020 Spread8.258.258.258.25+4.00+48.48%set 17:38
ZS.N18:Q18.EJul 2018/Aug 2018 Spread-0.75-0.75-0.75-0.50+0.250.00%set 17:37
ZS.N18:Q19.EJul 2018/Aug 2019 Spread6666+3+50.00%set 17:38
ZS.N18:U18.EJul 2018/Sep 2018 Spread16.0016.0016.008.00+1.25+15.62%set 17:37
ZS.N18:U19.EJul 2018/Sep 2019 Spread11.7511.7511.7511.75+3.00+25.53%set 17:38
ZS.N18:X18.EJul 2018/Nov 2018 Spread13.5015.7512.5015.50+2.75+18.03%set 17:37
ZS.N18:X19.EJul 2018/Nov 2019 Spread22.2522.2522.2522.25+4.00+17.98%set 17:37
ZS.N18:X20.EJul 2018/Nov 2020 Spread27.7527.7527.7527.75+4.00+14.41%set 17:38
ZS.Q18:F19.EAug 2018/Jan 2019 Spread11.5011.5011.5011.50+2.75+23.91%set 17:38
ZS.Q18:H19.EAug 2018/Mar 2019 Spread9.259.259.259.25+2.75+29.73%set 17:38
ZS.Q18:K19.EAug 2018/May 2019 Spread9.59.59.59.5+2.5+26.32%set 17:38
ZS.Q18:N19.EAug 2018/Jul 2019 Spread4.254.254.254.25+2.75+64.71%set 17:37
ZS.Q18:N20.EAug 2018/Jul 2020 Spread8.758.758.758.75+3.75+42.86%set 17:38
ZS.Q18:Q19.EAug 2018/Aug 2019 Spread6.506.506.506.50+2.75+42.31%set 17:38
ZS.Q18:U18.EAug 2018/Sep 2018 Spread8.58.58.08.5+1.0+10.53%set 17:37
ZS.Q18:U19.EAug 2018/Sep 2019 Spread12.2512.2512.2512.25+2.75+22.45%set 17:38
ZS.Q18:X18.EAug 2018/Nov 2018 Spread18.7518.7518.7516.00+2.50+15.38%set 17:37
ZS.Q18:X19.EAug 2018/Nov 2019 Spread22.7522.7522.7522.75+3.75+16.48%set 17:37
ZS.Q18:X20.EAug 2018/Nov 2020 Spread28.2528.2528.2528.25+3.75+13.27%set 17:38
ZS.U18:F19.ESep 2018/Jan 2019 Spread3.003.003.003.00+1.75+58.33%set 17:38
ZS.U18:H19.ESep 2018/Mar 2019 Spread0.750.750.750.75+1.75+233.33%set 17:38
ZS.U18:K19.ESep 2018/May 2019 Spread1.01.01.01.0+1.5+150.00%set 17:38
ZS.U18:N19.ESep 2018/Jul 2019 Spread-4.25-4.25-4.25-4.25+1.750.00%set 17:37
ZS.U18:N20.ESep 2018/Jul 2020 Spread0.250.250.250.25+2.75+1100.00%set 17:37
ZS.U18:Q19.ESep 2018/Aug 2019 Spread-2.00-2.00-2.00-2.00+1.750.00%set 17:38
ZS.U18:U19.ESep 2018/Sep 2019 Spread3.753.753.753.75+1.75+46.67%set 17:37
ZS.U18:X18.ESep 2018/Nov 2018 Spread5.756.005.007.50+1.50+20.00%set 17:37
ZS.U18:X19.ESep 2018/Nov 2019 Spread14.2514.2514.2514.25+2.75+19.30%set 17:37
ZS.U18:X20.ESep 2018/Nov 2020 Spread19.7519.7519.7519.75+2.75+13.92%set 17:37
ZS.X18:F19.ENov 2018/Jan 2019 Spread-4.75-4.75-4.75-4.50+0.250.00%set 17:38
ZS.X18:H19.ENov 2018/Mar 2019 Spread-6.75-6.75-6.75-6.75+0.250.00%set 17:37
ZS.X18:K19.ENov 2018/May 2019 Spread-8.5-8.5-8.5-6.50.00.00%set 17:37
ZS.X18:N19.ENov 2018/Jul 2019 Spread-8.75-8.00-8.75-11.75+0.250.00%set 17:37
ZS.X18:N20.ENov 2018/Jul 2020 Spread-7.25-7.25-7.25-7.25+1.250.00%set 17:37
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-9.50-9.50-9.50-9.50+0.250.00%set 17:37
ZS.X18:U19.ENov 2018/Sep 2019 Spread-9.00-9.00-9.00-3.75+0.250.00%set 17:37
ZS.X18:X19.ENov 2018/Nov 2019 Spread5.506.255.506.75+1.25+16.67%set 17:37
ZS.X18:X20.ENov 2018/Nov 2020 Spread10.7510.758.2512.25+1.25+10.20%set 17:37
ZS.F19:H19.EJan 2019/Mar 2019 Spread7.507.507.50-2.250.000.00%set 17:38
ZS.F19:K19.EJan 2019/May 2019 Spread-2.00-2.00-2.00-2.00-0.250.00%set 17:38
ZS.F19:N19.EJan 2019/Jul 2019 Spread-7.25-7.25-7.25-7.250.000.00%set 17:37
ZS.F19:N20.EJan 2019/Jul 2020 Spread-2.75-2.75-2.75-2.75+1.000.00%set 17:37
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-5-5-5-500.00%set 17:37
ZS.F19:U19.EJan 2019/Sep 2019 Spread0.750.750.750.750.000.00%set 17:37
ZS.F19:X19.EJan 2019/Nov 2019 Spread11.2511.2511.2511.25+1.00+8.89%set 17:37
ZS.F19:X20.EJan 2019/Nov 2020 Spread16.7516.7516.7516.75+1.00+5.97%set 17:37
ZS.H19:K19.EMar 2019/May 2019 Spread-0.75-0.75-0.750.25-0.25-100.00%set 17:38
ZS.H19:N19.EMar 2019/Jul 2019 Spread-5-5-5-500.00%set 17:38
ZS.H19:N20.EMar 2019/Jul 2020 Spread-0.5-0.5-0.5-0.5+1.00.00%set 17:37
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 17:37
ZS.H19:U19.EMar 2019/Sep 2019 Spread333300.00%set 17:37
ZS.H19:X19.EMar 2019/Nov 2019 Spread13.513.513.513.5+1.0+7.41%set 17:37
ZS.H19:X20.EMar 2019/Nov 2020 Spread19191919+1+5.26%set 17:37
ZS.K19:N19.EMay 2019/Jul 2019 Spread-5.25-5.25-5.25-5.25+0.250.00%set 17:38
ZS.K19:N20.EMay 2019/Jul 2020 Spread-0.75-0.75-0.75-0.75+1.250.00%set 17:37
ZS.K19:Q19.EMay 2019/Aug 2019 Spread-3.00-3.00-3.00-3.00+0.250.00%set 17:37
ZS.K19:U19.EMay 2019/Sep 2019 Spread2.752.752.752.75+0.25+9.09%set 17:37
ZS.K19:X19.EMay 2019/Nov 2019 Spread13.2513.2513.2513.25+1.25+9.43%set 17:37
ZS.K19:X20.EMay 2019/Nov 2020 Spread18.7518.7518.7518.75+1.25+6.67%set 17:37
ZS.N19:N20.EJul 2019/Jul 2020 Spread4.54.54.54.5+1.0+22.22%set 17:37
ZS.N19:Q19.EJul 2019/Aug 2019 Spread2.252.252.252.250.000.00%set 17:38
ZS.N19:U19.EJul 2019/Sep 2019 Spread888800.00%set 17:37
ZS.N19:X19.EJul 2019/Nov 2019 Spread18.518.518.518.5+1.0+5.41%set 17:37
ZS.N19:X20.EJul 2019/Nov 2020 Spread24242424+1+4.17%set 17:37
ZS.Q19:N20.EAug 2019/Jul 2020 Spread2.252.252.252.25+1.00+44.44%set 17:37
ZS.Q19:U19.EAug 2019/Sep 2019 Spread5.755.755.755.750.000.00%set 17:38
ZS.Q19:X19.EAug 2019/Nov 2019 Spread16.2516.2516.2516.25+1.00+6.15%set 17:37
ZS.Q19:X20.EAug 2019/Nov 2020 Spread21.7521.7521.7521.75+1.00+4.60%set 17:37
ZS.U19:N20.ESep 2019/Jul 2020 Spread-3.5-3.5-3.5-3.5+1.00.00%set 17:37
ZS.U19:X19.ESep 2019/Nov 2019 Spread10.510.510.510.5+1.0+9.52%set 17:38
ZS.U19:X20.ESep 2019/Nov 2020 Spread16161616+1+6.25%set 17:37
ZS.X19:N20.ENov 2019/Jul 2020 Spread-14-14-14-1400.00%set 17:38
ZS.X19:X20.ENov 2019/Nov 2020 Spread5.55.55.55.50.00.00%set 17:38
ZS.N20:X20.EJul 2020/Nov 2020 Spread18.518.518.519.50.00.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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