S&P 500
2104.50
-6.24 -0.30%
Dow Indu
18132.70
-81.72 -0.45%
Nasdaq
4964.66
-23.23 -0.47%
Crude Oil
49.76
+1.22 +2.46%
Gold
1213.350
+3.435 +0.28%
Euro
1.11945
-0.00010 -0.01%
US Dollar
95.256
-0.001 -0.00%
Strong

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H15.EMar 2015 (E)1023.001035.501020.001030.75+6.75+0.66%set 14:30
ZS.K15.EMay 2015 (E)1026.001038.001022.001031.75+5.25+0.51%set 14:30
ZS.N15.EJul 2015 (E)1029.751041.001026.001034.75+4.75+0.46%set 14:30
ZS.Q15.EAug 2015 (E)1024.251037.251023.751031.00+4.00+0.39%set 14:30
ZS.U15.ESep 2015 (E)1010.251017.251005.001012.00+1.75+0.17%set 14:30
ZS.X15.ENov 2015 (E)996.751004.00990.25997.500.000.00%set 14:30
ZS.F16.EJan 2016 (E)1000.251008.00994.751001.50-1.00-0.10%set 14:30
ZS.H16.EMar 2016 (E)1005.01011.01001.01005.0-1.5-0.15%set 14:30
ZS.K16.EMay 2016 (E)1012.501015.001003.751008.25-1.75-0.17%set 14:30
ZS.N16.EJul 2016 (E)1006.01010.51006.01013.0-2.0-0.20%set 14:30
ZS.Q16.EAug 2016 (E)1015.751015.751015.751012.00-2.25-0.22%set 14:30
ZS.U16.ESep 2016 (E)1020.001009.75995.75-2.50-0.25%set 14:30
ZS.X16.ENov 2016 (E)986.0990.0982.0983.5-3.0-0.30%set 14:30
ZS.F17.EJan 2017 (E)971.00971.00971.00987.25-3.25-0.33%set 14:30
ZS.H17.EMar 2017 (E)975.75975.75965.00990.25-3.25-0.33%set 14:30
ZS.K17.EMay 2017 (E)994.50994.50994.50994.50-3.25-0.33%set 14:30
ZS.N17.EJul 2017 (E)1004.251004.251004.25999.25-3.50-0.35%set 14:30
ZS.Q17.EAug 2017 (E)999.25999.25999.25999.25-3.50-0.35%set 14:30
ZS.U17.ESep 2017 (E)999.25999.25999.25999.25-3.50-0.35%set 14:30
ZS.X17.ENov 2017 (E)977.0977.0977.0973.5-4.0-0.41%set 14:30
ZS.N18.EJul 2018 (E)975.75975.75975.75975.75-4.00-0.41%set 14:30
ZS.X18.ENov 2018 (E)975973949-4-0.42%set 14:30
ZS.H15:N18.EMar 2015/Jul 2018 Spread55.0055.0055.0055.00+10.75+19.55%set 15:28
ZS.H15:Q15.EMar 2015/Aug 2015 Spread-1.50-0.75-3.50-0.25+2.750.00%set 15:28
ZS.H15:Q17.EMar 2015/Aug 2017 Spread31.5031.5031.5031.50+10.25+32.54%set 15:28
ZS.H15:X17.EMar 2015/Nov 2017 Spread57.2557.2557.2557.25+10.75+18.78%set 15:28
ZS.H15:U15.EMar 2015/Sep 2015 Spread14.0014.2518.75+5.00+28.57%set 15:28
ZS.H15:U16.EMar 2015/Sep 2016 Spread5.756.5035.00+9.25+26.43%set 15:28
ZS.H15:X18.EMar 2015/Nov 2018 Spread81.7581.7581.7581.75+10.75+13.15%set 15:28
ZS.H15:U17.EMar 2015/Sep 2017 Spread31.5031.5031.5031.50+10.25+32.54%set 15:28
ZS.H15:X15.EMar 2015/Nov 2015 Spread28.2532.7527.7533.25+6.75+19.85%set 15:28
ZS.H15:X16.EMar 2015/Nov 2016 Spread10.0010.0010.0047.25+9.75+20.63%set 15:28
ZS.H15:N16.EMar 2015/Jul 2016 Spread-3.00-4.5017.75+8.75+49.30%set 15:28
ZS.H15:N15.EMar 2015/Jul 2015 Spread-5.75-3.75-6.50-4.00+2.000.00%set 15:28
ZS.H15:K17.EMar 2015/May 2017 Spread36.2536.2536.2536.25+10.00+27.59%set 15:28
ZS.H15:N17.EMar 2015/Jul 2017 Spread31.5031.5031.5031.50+10.25+32.54%set 15:28
ZS.H15:K16.EMar 2015/May 2016 Spread2.51.022.5+8.5+37.78%set 15:28
ZS.H15:Q16.EMar 2015/Aug 2016 Spread-4.25-1.0018.75+9.00+48.00%set 15:28
ZS.H15:F16.EMar 2015/Jan 2016 Spread22.2524.2529.25+7.75+27.19%set 15:28
ZS.H15:F17.EMar 2015/Jan 2017 Spread43.543.543.543.5+10.0+22.99%set 15:28
ZS.H15:H16.EMar 2015/Mar 2016 Spread17.7520.2525.75+8.25+33.33%set 15:28
ZS.H15:H17.EMar 2015/Mar 2017 Spread40.540.540.540.5+10.0+24.69%set 15:28
ZS.H15:K15.EMar 2015/May 2015 Spread-2.25-1.00-2.75-1.00+1.500.00%set 15:28
ZS.K15:N15.EMay 2015/Jul 2015 Spread-3.25-2.75-4.00-3.00+0.500.00%set 15:28
ZS.K15:F16.EMay 2015/Jan 2016 Spread24.7529.2530.25+6.25+21.37%set 15:28
ZS.K15:F17.EMay 2015/Jan 2017 Spread44.544.544.544.5+8.5+19.10%set 15:28
ZS.K15:H16.EMay 2015/Mar 2016 Spread19.5019.5019.5026.75+6.75+26.21%set 15:28
ZS.K15:H17.EMay 2015/Mar 2017 Spread41.541.541.541.5+8.5+20.48%set 15:28
ZS.K15:K17.EMay 2015/May 2017 Spread37.2537.2537.2537.25+8.50+22.82%set 15:28
ZS.K15:N16.EMay 2015/Jul 2016 Spread3.502.0018.75+7.25+38.67%set 15:28
ZS.K15:N17.EMay 2015/Jul 2017 Spread32.5032.5032.5032.50+8.75+26.92%set 15:28
ZS.K15:X17.EMay 2015/Nov 2017 Spread58.2558.2558.2558.25+9.25+15.88%set 15:28
ZS.K15:X16.EMay 2015/Nov 2016 Spread28.0028.0048.25+8.25+17.10%set 15:28
ZS.K15:U17.EMay 2015/Sep 2017 Spread32.5032.5032.5032.50+8.75+26.92%set 15:28
ZS.K15:U16.EMay 2015/Sep 2016 Spread36.0036.0036.0036.00+7.75+21.53%set 15:28
ZS.K15:U15.EMay 2015/Sep 2015 Spread17.5020.0017.0019.75+3.50+17.95%set 15:28
ZS.K15:Q17.EMay 2015/Aug 2017 Spread32.5032.5032.5032.50+8.75+26.92%set 15:28
ZS.K15:Q16.EMay 2015/Aug 2016 Spread8.758.2519.75+7.50+37.97%set 15:28
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-0.251.00-1.750.75+1.25+166.67%set 15:28
ZS.K15:X18.EMay 2015/Nov 2018 Spread82.7582.7582.7582.75+9.25+11.18%set 15:28
ZS.K15:N18.EMay 2015/Jul 2018 Spread56.0056.0056.0056.00+9.25+16.52%set 15:28
ZS.K15:K16.EMay 2015/May 2016 Spread19.021.523.5+7.0+28.23%set 15:28
ZS.K15:X15.EMay 2015/Nov 2015 Spread29.2535.5029.0034.25+5.25+15.44%set 15:28
ZS.N15:X17.EJul 2015/Nov 2017 Spread61.2561.2561.2561.25+8.75+14.29%set 15:28
ZS.N15:X16.EJul 2015/Nov 2016 Spread25.0025.0025.0051.25+7.75+16.58%set 15:28
ZS.N15:X18.EJul 2015/Nov 2018 Spread85.7585.7585.7585.75+8.75+10.20%set 15:28
ZS.N15:F16.EJul 2015/Jan 2016 Spread28.0032.2533.25+5.75+17.83%set 15:28
ZS.N15:F17.EJul 2015/Jan 2017 Spread47.547.547.547.5+8.0+16.84%set 15:28
ZS.N15:U16.EJul 2015/Sep 2016 Spread39.0039.0039.0039.00+7.25+18.59%set 15:28
ZS.N15:H16.EJul 2015/Mar 2016 Spread19.0022.0029.75+6.25+21.74%set 15:28
ZS.N15:H17.EJul 2015/Mar 2017 Spread44.544.544.544.5+8.0+17.98%set 15:28
ZS.N15:X15.EJul 2015/Nov 2015 Spread32.7538.2532.5037.25+4.75+12.84%set 15:28
ZS.N15:U17.EJul 2015/Sep 2017 Spread35.5035.5035.5035.50+8.25+23.24%set 15:28
ZS.N15:K16.EJul 2015/May 2016 Spread20.2524.5026.50+6.50+24.76%set 15:28
ZS.N15:Q17.EJul 2015/Aug 2017 Spread35.5035.5035.5035.50+8.25+23.24%set 15:28
ZS.N15:Q16.EJul 2015/Aug 2016 Spread9.008.7522.75+7.00+30.77%set 15:28
ZS.N15:Q15.EJul 2015/Aug 2015 Spread3.003.752.253.75+0.75+20.00%set 15:28
ZS.N15:N18.EJul 2015/Jul 2018 Spread59.0059.0059.0059.00+8.75+14.83%set 15:28
ZS.N15:N17.EJul 2015/Jul 2017 Spread35.5035.5035.5035.50+8.25+23.24%set 15:28
ZS.N15:N16.EJul 2015/Jul 2016 Spread17.7519.5021.75+6.75+31.40%set 15:28
ZS.N15:K17.EJul 2015/May 2017 Spread40.2540.2540.2540.25+8.00+19.88%set 15:28
ZS.N15:U15.EJul 2015/Sep 2015 Spread21.0021.7520.7522.75+3.00+13.04%set 15:28
ZS.Q15:U17.EAug 2015/Sep 2017 Spread31.7531.7531.7531.75+7.50+23.62%set 15:28
ZS.Q15:U16.EAug 2015/Sep 2016 Spread35.2535.2535.2535.25+6.50+18.44%set 15:28
ZS.Q15:X15.EAug 2015/Nov 2015 Spread30.2534.5030.2533.50+4.00+11.94%set 15:28
ZS.Q15:F16.EAug 2015/Jan 2016 Spread24.7528.5029.50+5.00+17.54%set 15:28
ZS.Q15:X17.EAug 2015/Nov 2017 Spread57.557.557.557.5+8.0+13.91%set 15:28
ZS.Q15:U15.EAug 2015/Sep 2015 Spread16.7518.7516.7519.00+2.25+11.84%set 15:28
ZS.Q15:X16.EAug 2015/Nov 2016 Spread47.547.547.547.5+7.0+14.74%set 15:28
ZS.Q15:H17.EAug 2015/Mar 2017 Spread40.7540.7540.7540.75+7.25+17.79%set 15:28
ZS.Q15:F17.EAug 2015/Jan 2017 Spread43.7543.7543.7543.75+7.25+16.57%set 15:28
ZS.Q15:H16.EAug 2015/Mar 2016 Spread20.7522.5026.00+5.50+22.00%set 15:28
ZS.Q15:K16.EAug 2015/May 2016 Spread17.5021.0022.75+5.75+25.56%set 15:28
ZS.Q15:K17.EAug 2015/May 2017 Spread36.5036.5036.5036.50+7.25+19.86%set 15:28
ZS.Q15:N16.EAug 2015/Jul 2016 Spread12.516.018.0+6.0+33.71%set 15:28
ZS.Q15:N17.EAug 2015/Jul 2017 Spread31.7531.7531.7531.75+7.50+23.62%set 15:28
ZS.Q15:N18.EAug 2015/Jul 2018 Spread55.2555.2555.2555.25+8.00+14.48%set 15:28
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread13.7516.0019.00+6.25+33.78%set 15:28
ZS.Q15:Q17.EAug 2015/Aug 2017 Spread31.7531.7531.7531.75+7.50+23.62%set 15:28
ZS.Q15:X18.EAug 2015/Nov 2018 Spread82828282+8+9.76%set 15:28
ZS.U15:X17.ESep 2015/Nov 2017 Spread38.5038.5038.5038.50+5.75+14.94%set 15:28
ZS.U15:H17.ESep 2015/Mar 2017 Spread21.7521.7521.7521.75+5.00+22.99%set 15:28
ZS.U15:K16.ESep 2015/May 2016 Spread-2.25-1.003.75+3.50+100.00%set 15:28
ZS.U15:N16.ESep 2015/Jul 2016 Spread-4.50-2.25-1.00+3.750.00%set 15:28
ZS.U15:N18.ESep 2015/Jul 2018 Spread36.2536.2536.2536.25+5.75+15.86%set 15:28
ZS.U15:N17.ESep 2015/Jul 2017 Spread12.7512.7512.7512.75+5.25+41.18%set 15:28
ZS.U15:K17.ESep 2015/May 2017 Spread17.517.517.517.5+5.0+28.57%set 15:28
ZS.U15:X15.ESep 2015/Nov 2015 Spread13.0014.7512.7514.50+1.75+12.28%set 15:28
ZS.U15:Q17.ESep 2015/Aug 2017 Spread12.7512.7512.7512.75+5.25+41.18%set 15:28
ZS.U15:U16.ESep 2015/Sep 2016 Spread16.2516.2516.2516.25+4.25+26.15%set 15:28
ZS.U15:U17.ESep 2015/Sep 2017 Spread12.7512.7512.7512.75+5.25+41.18%set 15:28
ZS.U15:X16.ESep 2015/Nov 2016 Spread28.5028.5028.5028.50+4.75+16.67%set 15:28
ZS.U15:F16.ESep 2015/Jan 2016 Spread5.755.755.7510.50+2.75+30.56%set 15:28
ZS.U15:H16.ESep 2015/Mar 2016 Spread1.503.507.00+3.25+50.00%set 15:28
ZS.U15:F17.ESep 2015/Jan 2017 Spread24.7524.7524.7524.75+5.00+20.20%set 15:28
ZS.U15:X18.ESep 2015/Nov 2018 Spread63.0063.0063.0063.00+5.75+9.13%set 15:28
ZS.X15:F16.ENov 2015/Jan 2016 Spread-4.75-4.25-4.75-4.00+1.000.00%set 15:28
ZS.X15:K16.ENov 2015/May 2016 Spread-12.00-9.75-12.75-10.75+1.750.00%set 15:28
ZS.X15:H16.ENov 2015/Mar 2016 Spread-8.50-7.25-8.75-7.50+1.500.00%set 15:28
ZS.X15:F17.ENov 2015/Jan 2017 Spread10.2510.2510.2510.25+3.25+31.71%set 15:28
ZS.X15:X16.ENov 2015/Nov 2016 Spread10.2514.759.5014.00+3.00+21.82%set 15:28
ZS.X15:X18.ENov 2015/Nov 2018 Spread48.548.548.548.5+4.0+8.25%set 15:28
ZS.X15:N18.ENov 2015/Jul 2018 Spread21.7521.7521.7521.75+4.00+18.39%set 15:28
ZS.X15:X17.ENov 2015/Nov 2017 Spread12151224+4+16.67%set 15:28
ZS.X15:K17.ENov 2015/May 2017 Spread3.003.003.003.00+3.25+108.33%set 15:28
ZS.X15:Q17.ENov 2015/Aug 2017 Spread-1.75-1.75-1.75-1.75+3.500.00%set 15:28
ZS.X15:U16.ENov 2015/Sep 2016 Spread1.751.751.751.75+2.50+142.86%set 15:28
ZS.X15:U17.ENov 2015/Sep 2017 Spread-1.75-1.75-1.75-1.75+3.500.00%set 15:28
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-16.50-16.50-14.50+2.250.00%set 15:28
ZS.X15:N17.ENov 2015/Jul 2017 Spread-1.75-1.75-1.75-1.75+3.500.00%set 15:28
ZS.X15:N16.ENov 2015/Jul 2016 Spread-17.00-14.75-17.50-15.50+2.000.00%set 15:28
ZS.X15:H17.ENov 2015/Mar 2017 Spread7.257.257.257.25+3.25+44.83%set 15:28
ZS.F16:N18.EJan 2016/Jul 2018 Spread25.7525.7525.7525.75+3.00+11.65%set 15:28
ZS.F16:N17.EJan 2016/Jul 2017 Spread2.252.252.252.25+2.50+111.11%set 15:28
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-10.50-10.50-10.50-10.50+1.250.00%set 15:28
ZS.F16:Q17.EJan 2016/Aug 2017 Spread2.252.252.252.25+2.50+111.11%set 15:28
ZS.F16:U17.EJan 2016/Sep 2017 Spread2.252.252.252.25+2.50+111.11%set 15:28
ZS.F16:X16.EJan 2016/Nov 2016 Spread18181818+2+11.11%set 15:28
ZS.F16:U16.EJan 2016/Sep 2016 Spread5.755.755.755.75+1.50+26.09%set 15:28
ZS.F16:X17.EJan 2016/Nov 2017 Spread28282828+3+10.71%set 15:28
ZS.F16:X18.EJan 2016/Nov 2018 Spread52.552.552.552.5+3.0+5.71%set 15:28
ZS.F16:N16.EJan 2016/Jul 2016 Spread-11.5-11.5-11.5-11.5+1.00.00%set 15:28
ZS.F16:K17.EJan 2016/May 2017 Spread7.007.007.007.00+2.25+32.14%set 15:28
ZS.F16:K16.EJan 2016/May 2016 Spread-7.75-7.75-7.75-6.75+0.750.00%set 15:28
ZS.F16:F17.EJan 2016/Jan 2017 Spread14.2514.2514.2514.25+2.25+15.79%set 15:28
ZS.F16:H17.EJan 2016/Mar 2017 Spread11.2511.2511.2511.25+2.25+20.00%set 15:28
ZS.F16:H16.EJan 2016/Mar 2016 Spread-4.00-3.25-4.00-3.50+0.500.00%set 15:28
ZS.H16:H17.EMar 2016/Mar 2017 Spread14.7514.7514.7514.75+1.75+11.86%set 15:28
ZS.H16:F17.EMar 2016/Jan 2017 Spread17.7517.7517.7517.75+1.75+9.86%set 15:28
ZS.H16:X16.EMar 2016/Nov 2016 Spread21.521.521.521.5+1.5+6.98%set 15:28
ZS.H16:X17.EMar 2016/Nov 2017 Spread31.531.531.531.5+2.5+7.94%set 15:28
ZS.H16:X18.EMar 2016/Nov 2018 Spread56.056.056.056.0+2.5+4.46%set 15:28
ZS.H16:K16.EMar 2016/May 2016 Spread-3.50-2.25-3.75-3.25+0.250.00%set 15:28
ZS.H16:K17.EMar 2016/May 2017 Spread10.5010.5010.5010.50+1.75+16.67%set 15:28
ZS.H16:N17.EMar 2016/Jul 2017 Spread5.755.755.755.75+2.00+34.78%set 15:28
ZS.H16:U16.EMar 2016/Sep 2016 Spread9.259.259.259.25+1.00+10.81%set 15:28
ZS.H16:N18.EMar 2016/Jul 2018 Spread29.2529.2529.2529.25+2.50+8.55%set 15:28
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-7.00-7.00-7.00-7.00+0.750.00%set 15:28
ZS.H16:Q17.EMar 2016/Aug 2017 Spread5.755.755.755.75+2.00+34.78%set 15:28
ZS.H16:N16.EMar 2016/Jul 2016 Spread-8.5-8.5-8.5-8.0+0.50.00%set 15:28
ZS.H16:U17.EMar 2016/Sep 2017 Spread5.755.755.755.75+2.00+34.78%set 15:28
ZS.K16:X16.EMay 2016/Nov 2016 Spread24.7524.7524.7524.75+1.25+5.05%set 15:28
ZS.K16:X17.EMay 2016/Nov 2017 Spread34.7534.7534.7534.75+2.25+6.47%set 15:28
ZS.K16:X18.EMay 2016/Nov 2018 Spread59.2559.2559.2559.25+2.25+3.80%set 15:28
ZS.K16:Q17.EMay 2016/Aug 2017 Spread9.009.009.009.00+1.75+19.44%set 15:28
ZS.K16:U17.EMay 2016/Sep 2017 Spread9.009.009.009.00+1.75+19.44%set 15:28
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-3.75-3.75-3.75-3.75+0.500.00%set 15:28
ZS.K16:N18.EMay 2016/Jul 2018 Spread32.5032.5032.5032.50+2.25+6.92%set 15:28
ZS.K16:N17.EMay 2016/Jul 2017 Spread9.009.009.009.00+1.75+19.44%set 15:28
ZS.K16:K17.EMay 2016/May 2017 Spread13.7513.7513.7513.75+1.50+10.91%set 15:28
ZS.K16:H17.EMay 2016/Mar 2017 Spread18.018.018.018.0+1.5+8.33%set 15:28
ZS.K16:F17.EMay 2016/Jan 2017 Spread21.021.021.021.0+1.5+7.14%set 15:28
ZS.K16:U16.EMay 2016/Sep 2016 Spread12.5012.5012.5012.50+0.75+6.00%set 15:28
ZS.K16:N16.EMay 2016/Jul 2016 Spread-5.00-4.75-5.25-4.75+0.250.00%set 15:28
ZS.N16:Q16.EJul 2016/Aug 2016 Spread0.751.000.751.00+0.25+25.00%set 15:28
ZS.N16:X18.EJul 2016/Nov 2018 Spread64646464+2+3.12%set 15:28
ZS.N16:X16.EJul 2016/Nov 2016 Spread26.030.026.029.5+1.0+3.33%set 15:28
ZS.N16:F17.EJul 2016/Jan 2017 Spread25.7525.7525.7525.75+1.25+4.85%set 15:28
ZS.N16:H17.EJul 2016/Mar 2017 Spread22.7522.7522.7522.75+1.25+5.49%set 15:28
ZS.N16:K17.EJul 2016/May 2017 Spread18.5018.5018.5018.50+1.25+6.76%set 15:28
ZS.N16:X17.EJul 2016/Nov 2017 Spread39.539.539.539.5+2.0+5.06%set 15:28
ZS.N16:N18.EJul 2016/Jul 2018 Spread37.2537.2537.2537.25+2.00+5.37%set 15:28
ZS.N16:Q17.EJul 2016/Aug 2017 Spread13.7513.7513.7513.75+1.50+10.91%set 15:28
ZS.N16:U16.EJul 2016/Sep 2016 Spread17.2517.2517.2517.25+0.50+2.90%set 15:28
ZS.N16:N17.EJul 2016/Jul 2017 Spread13.7513.7513.7513.75+1.50+10.91%set 15:28
ZS.N16:U17.EJul 2016/Sep 2017 Spread13.7513.7513.7513.75+1.50+10.91%set 15:28
ZS.Q16:K17.EAug 2016/May 2017 Spread17.517.517.517.5+1.0+5.71%set 15:28
ZS.Q16:X18.EAug 2016/Nov 2018 Spread63.0063.0063.0063.00+1.75+2.78%set 15:28
ZS.Q16:N17.EAug 2016/Jul 2017 Spread12.7512.7512.7512.75+1.25+9.80%set 15:28
ZS.Q16:X17.EAug 2016/Nov 2017 Spread38.5038.5038.5038.50+1.75+4.55%set 15:28
ZS.Q16:X16.EAug 2016/Nov 2016 Spread28.5028.5028.5028.50+0.75+2.63%set 15:28
ZS.Q16:U17.EAug 2016/Sep 2017 Spread12.7512.7512.7512.75+1.25+9.80%set 15:28
ZS.Q16:U16.EAug 2016/Sep 2016 Spread16.2517.5015.5016.25+0.25+1.54%set 15:28
ZS.Q16:F17.EAug 2016/Jan 2017 Spread24.7524.7524.7524.75+1.00+4.04%set 15:28
ZS.Q16:Q17.EAug 2016/Aug 2017 Spread12.7512.7512.7512.75+1.25+9.80%set 15:28
ZS.Q16:N18.EAug 2016/Jul 2018 Spread36.2536.2536.2536.25+1.75+4.83%set 15:28
ZS.Q16:H17.EAug 2016/Mar 2017 Spread21.7521.7521.7521.75+1.00+4.60%set 15:28
ZS.U16:F17.ESep 2016/Jan 2017 Spread8.58.58.58.500.00%set 15:28
ZS.U16:H17.ESep 2016/Mar 2017 Spread5.505.505.505.50+0.75+13.64%set 15:28
ZS.U16:K17.ESep 2016/May 2017 Spread1.251.251.251.25+0.75+60.00%set 15:28
ZS.U16:N18.ESep 2016/Jul 2018 Spread20.020.020.020.0+1.5+7.50%set 15:28
ZS.U16:Q17.ESep 2016/Aug 2017 Spread-3.5-3.5-3.5-3.5+1.00.00%set 15:28
ZS.U16:X18.ESep 2016/Nov 2018 Spread46.7546.7546.7546.75+1.50+3.21%set 15:28
ZS.U16:X16.ESep 2016/Nov 2016 Spread3.003.0012.25+0.50+4.08%set 15:28
ZS.U16:X17.ESep 2016/Nov 2017 Spread22.2522.2522.2522.25+1.50+6.74%set 15:28
ZS.U16:U17.ESep 2016/Sep 2017 Spread-3.5-3.5-3.5-3.5+1.00.00%set 15:28
ZS.U16:N17.ESep 2016/Jul 2017 Spread-3.5-3.5-3.5-3.500.00%set 15:28
ZS.X16:N18.ENov 2016/Jul 2018 Spread7.757.757.757.75+1.00+12.90%set 15:28
ZS.X16:X17.ENov 2016/Nov 2017 Spread9.59.59.510.0+1.0+8.93%set 15:28
ZS.X16:U17.ENov 2016/Sep 2017 Spread-15.75-15.75-15.75-15.75+0.500.00%set 15:28
ZS.X16:Q17.ENov 2016/Aug 2017 Spread-15.75-15.75-15.75-15.75+0.500.00%set 15:28
ZS.X16:K17.ENov 2016/May 2017 Spread-11.00-11.00-11.00-11.00+0.250.00%set 15:28
ZS.X16:N17.ENov 2016/Jul 2017 Spread-15.25-15.25-15.25-15.75+0.500.00%set 15:28
ZS.X16:H17.ENov 2016/Mar 2017 Spread-6.75-6.75-6.75-6.75+0.250.00%set 15:28
ZS.X16:F17.ENov 2016/Jan 2017 Spread-4.00-4.00-4.00-3.75+0.250.00%set 15:28
ZS.X16:X18.ENov 2016/Nov 2018 Spread34.534.534.534.5+1.0+2.90%set 15:28
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-12.00-12.00-12.00-12.00+0.250.00%set 15:28
ZS.F17:X18.EJan 2017/Nov 2018 Spread38.2538.2538.2538.25+0.75+1.96%set 15:28
ZS.F17:X17.EJan 2017/Nov 2017 Spread13.7513.7513.7513.75+0.75+5.45%set 15:28
ZS.F17:N18.EJan 2017/Jul 2018 Spread11.5011.5011.5011.50+0.75+6.52%set 15:28
ZS.F17:N17.EJan 2017/Jul 2017 Spread-12.00-12.00-12.00-12.00+0.250.00%set 15:28
ZS.F17:U17.EJan 2017/Sep 2017 Spread-12.00-12.00-12.00-12.00+0.250.00%set 15:28
ZS.F17:K17.EJan 2017/May 2017 Spread-7.25-7.25-7.25-7.250.000.00%set 15:28
ZS.F17:H17.EJan 2017/Mar 2017 Spread-4.50-2.25-4.50-3.000.000.00%set 15:28
ZS.H17:N18.EMar 2017/Jul 2018 Spread14.5014.5014.5014.50+0.75+5.17%set 15:28
ZS.H17:N17.EMar 2017/Jul 2017 Spread-9.00-9.00-9.00-9.00+0.250.00%set 15:28
ZS.H17:K17.EMar 2017/May 2017 Spread-4.25-4.25-4.25-4.250.000.00%set 15:28
ZS.H17:X17.EMar 2017/Nov 2017 Spread16.7516.7516.7516.75+0.75+4.48%set 15:28
ZS.H17:U17.EMar 2017/Sep 2017 Spread-9.00-9.00-9.00-9.00+0.250.00%set 15:28
ZS.H17:X18.EMar 2017/Nov 2018 Spread41.2541.2541.2541.25+0.75+1.82%set 15:28
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-9.00-9.00-9.00-9.00+0.250.00%set 15:28
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-4.75-4.75-4.75-4.75+0.250.00%set 15:28
ZS.K17:N18.EMay 2017/Jul 2018 Spread18.7518.7518.7518.75+0.75+4.00%set 15:28
ZS.K17:N17.EMay 2017/Jul 2017 Spread-4.75-4.75-4.75-4.75+0.250.00%set 15:28
ZS.K17:U17.EMay 2017/Sep 2017 Spread-4.75-4.75-4.75-4.75+0.250.00%set 15:28
ZS.K17:X17.EMay 2017/Nov 2017 Spread21.0021.0021.0021.00+0.75+3.57%set 15:28
ZS.K17:X18.EMay 2017/Nov 2018 Spread45.5045.5045.5045.50+0.75+1.65%set 15:28
ZS.N17:X17.EJul 2017/Nov 2017 Spread16.0016.0025.75+0.50+1.94%set 15:28
ZS.N17:X18.EJul 2017/Nov 2018 Spread50.2550.2550.2550.25+0.50+1.00%set 15:28
ZS.N17:N18.EJul 2017/Jul 2018 Spread23.523.523.523.5+0.5+2.13%set 15:28
ZS.Q17:N18.EAug 2017/Jul 2018 Spread23.523.523.523.5+0.5+2.13%set 15:28
ZS.Q17:X17.EAug 2017/Nov 2017 Spread25.7525.7525.7525.75+0.50+1.94%set 15:28
ZS.Q17:X18.EAug 2017/Nov 2018 Spread50.2550.2550.2550.25+0.50+1.00%set 15:28
ZS.U17:N18.ESep 2017/Jul 2018 Spread23.523.523.523.5+0.5+2.13%set 15:28
ZS.U17:X17.ESep 2017/Nov 2017 Spread25.7525.7525.7525.75+0.50+1.94%set 15:28
ZS.U17:X18.ESep 2017/Nov 2018 Spread50.2550.2550.2550.25+0.50+1.00%set 15:28
ZS.X17:N18.ENov 2017/Jul 2018 Spread-2.25-2.25-2.25-2.250.000.00%set 15:28
ZS.X17:X18.ENov 2017/Nov 2018 Spread24.524.524.524.50.00.00%set 15:28
ZS.N18:X18.EJul 2018/Nov 2018 Spread21.0021.0026.7500.00%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.