S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.28
+0.82 +1.18%
Gold
1226.48
0.00 0.00%
Euro
1.15295
0.00000 0.00%
US Dollar
95.665
-0.320 -0.33%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X18.ENov 2018 (E)865.25866.25856.25856.75-7.00-0.82%set 14:15
ZS.F19.EJan 2019 (E)879.25880.25870.00870.50-7.00-0.80%set 14:15
ZS.H19.EMar 2019 (E)892.25893.00883.00883.50-7.25-0.82%set 14:15
ZS.K19.EMay 2019 (E)905.00906.25896.50897.00-7.00-0.78%set 14:15
ZS.N19.EJul 2019 (E)915.25916.50907.00907.50-6.50-0.72%set 14:15
ZS.Q19.EAug 2019 (E)920.25920.50911.75911.75-6.50-0.71%set 14:15
ZS.U19.ESep 2019 (E)919.25919.25913.00913.25-6.25-0.68%set 14:15
ZS.X19.ENov 2019 (E)926.25927.75917.50918.00-7.00-0.76%set 14:15
ZS.F20.EJan 2020 (E)937.50937.50930.00929.00-6.75-0.73%set 14:15
ZS.H20.EMar 2020 (E)940.00940.00940.00936.75-7.00-0.74%set 14:15
ZS.K20.EMay 2020 (E)945.50946.00945.25943.25-7.25-0.77%set 14:15
ZS.N20.EJul 2020 (E)954.75954.75954.75952.25-6.50-0.68%set 14:15
ZS.Q20.EAug 2020 (E)966.50966.50966.50952.75-6.25-0.66%set 14:15
ZS.U20.ESep 2020 (E)907.00907.00907.00948.75-4.25-0.45%set 14:15
ZS.X20.ENov 2020 (E)950.00951.50948.00947.25-3.00-0.32%set 14:15
ZS.N21.EJul 2021 (E)952.0952.0952.0974.5-3.0-0.31%set 14:15
ZS.X21.ENov 2021 (E)965.00965.00965.00965.50-1.75-0.18%set 14:15
ZS.X18:F19.ENov 2018/Jan 2019 Spread-14.25-13.75-14.25-13.75+0.500.00%set 17:37
ZS.X18:F20.ENov 2018/Jan 2020 Spread-70.00-70.00-71.25-72.250.000.00%set 17:36
ZS.X18:H19.ENov 2018/Mar 2019 Spread-26.75-26.75-27.25-26.75+0.250.00%set 17:36
ZS.X18:H20.ENov 2018/Mar 2020 Spread-86.75-86.75-86.75-80.00+0.250.00%set 17:36
ZS.X18:K19.ENov 2018/May 2019 Spread-40.00-40.00-40.50-40.250.000.00%set 17:36
ZS.X18:K20.ENov 2018/May 2020 Spread-94.75-94.75-94.75-86.50+0.500.00%set 17:36
ZS.X18:N19.ENov 2018/Jul 2019 Spread-50.50-50.25-51.00-50.75-0.500.00%set 17:36
ZS.X18:N20.ENov 2018/Jul 2020 Spread-97.50-97.50-97.50-95.50-0.250.00%set 17:36
ZS.X18:N21.ENov 2018/Jul 2021 Spread-117.75-117.75-117.75-117.75-3.750.00%set 17:37
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-54.50-54.50-55.50-55.00-0.250.00%set 17:36
ZS.X18:Q20.ENov 2018/Aug 2020 Spread-96.0-96.0-96.0-96.0-0.50.00%set 17:36
ZS.X18:U19.ENov 2018/Sep 2019 Spread-56.25-56.25-56.50-56.50-0.750.00%set 17:36
ZS.X18:U20.ENov 2018/Sep 2020 Spread-92.0-92.0-92.0-92.0-2.50.00%set 17:36
ZS.X18:X19.ENov 2018/Nov 2019 Spread-61.50-60.75-62.50-61.250.000.00%set 17:36
ZS.X18:X20.ENov 2018/Nov 2020 Spread-81.25-81.25-81.25-90.50-3.750.00%set 17:36
ZS.X18:X21.ENov 2018/Nov 2021 Spread-108.75-108.75-108.75-108.75-5.000.00%set 17:37
ZS.F19:F20.EJan 2019/Jan 2020 Spread-56.0-56.0-57.0-58.5-0.50.00%set 17:37
ZS.F19:H19.EJan 2019/Mar 2019 Spread-12.75-12.75-13.00-13.00-0.250.00%set 17:37
ZS.F19:H20.EJan 2019/Mar 2020 Spread-73.00-73.00-73.00-66.25-0.250.00%set 17:36
ZS.F19:K19.EJan 2019/May 2019 Spread-26.0-26.0-26.5-26.5-0.50.00%set 17:37
ZS.F19:K20.EJan 2019/May 2020 Spread-80.50-76.00-80.50-72.750.000.00%set 17:36
ZS.F19:N19.EJan 2019/Jul 2019 Spread-36.50-36.25-37.00-37.00-1.000.00%set 17:36
ZS.F19:N20.EJan 2019/Jul 2020 Spread-83.25-83.25-83.25-81.75-0.750.00%set 17:36
ZS.F19:N21.EJan 2019/Jul 2021 Spread-104.00-104.00-104.00-104.00-4.250.00%set 17:36
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-41.00-40.75-41.50-41.25-0.750.00%set 17:36
ZS.F19:Q20.EJan 2019/Aug 2020 Spread-82.25-82.25-82.25-82.25-1.000.00%set 17:36
ZS.F19:U19.EJan 2019/Sep 2019 Spread-42.50-42.50-42.50-42.75-1.250.00%set 17:36
ZS.F19:U20.EJan 2019/Sep 2020 Spread-78.25-78.25-78.25-78.25-3.000.00%set 17:36
ZS.F19:X19.EJan 2019/Nov 2019 Spread-47.75-47.00-48.25-47.50-0.500.00%set 17:36
ZS.F19:X20.EJan 2019/Nov 2020 Spread3.753.753.75-76.75-4.250.00%set 17:36
ZS.F19:X21.EJan 2019/Nov 2021 Spread-95.0-95.0-95.0-95.0-5.50.00%set 17:37
ZS.H19:F20.EMar 2019/Jan 2020 Spread-43.50-43.50-44.50-45.50-0.250.00%set 17:37
ZS.H19:H20.EMar 2019/Mar 2020 Spread-60.25-60.25-60.75-53.250.000.00%set 17:37
ZS.H19:K19.EMar 2019/May 2019 Spread-13.25-13.25-13.50-13.50-0.250.00%set 17:37
ZS.H19:K20.EMar 2019/May 2020 Spread-67.75-67.75-67.75-59.75+0.250.00%set 17:37
ZS.H19:N19.EMar 2019/Jul 2019 Spread-23.50-23.50-24.00-24.00-0.750.00%set 17:37
ZS.H19:N20.EMar 2019/Jul 2020 Spread-69.50-69.50-69.50-68.75-0.500.00%set 17:36
ZS.H19:N21.EMar 2019/Jul 2021 Spread-91-91-91-91-40.00%set 17:36
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-28.00-27.75-28.25-28.25-0.500.00%set 17:36
ZS.H19:Q20.EMar 2019/Aug 2020 Spread-69.25-69.25-69.25-69.25-0.750.00%set 17:36
ZS.H19:U19.EMar 2019/Sep 2019 Spread-29.50-29.25-29.75-29.75-1.000.00%set 17:36
ZS.H19:U20.EMar 2019/Sep 2020 Spread-65.25-65.25-65.25-65.25-2.750.00%set 17:36
ZS.H19:X19.EMar 2019/Nov 2019 Spread-35.50-34.50-35.50-34.50-0.250.00%set 17:36
ZS.H19:X20.EMar 2019/Nov 2020 Spread-63.75-63.75-63.75-63.75-4.000.00%set 17:36
ZS.H19:X21.EMar 2019/Nov 2021 Spread-82.00-82.00-82.00-82.00-5.250.00%set 17:37
ZS.K19:F20.EMay 2019/Jan 2020 Spread-31.25-31.25-31.25-32.000.000.00%set 17:36
ZS.K19:H20.EMay 2019/Mar 2020 Spread-47.00-47.00-47.00-39.75+0.250.00%set 17:36
ZS.K19:K20.EMay 2019/May 2020 Spread-54.50-54.50-54.50-46.25+0.500.00%set 17:36
ZS.K19:N19.EMay 2019/Jul 2019 Spread-10.25-10.25-10.50-10.50-0.500.00%set 17:37
ZS.K19:N20.EMay 2019/Jul 2020 Spread-56.50-56.50-56.50-55.25-0.250.00%set 17:36
ZS.K19:N21.EMay 2019/Jul 2021 Spread-77.50-77.50-77.50-77.50-3.750.00%set 17:37
ZS.K19:Q19.EMay 2019/Aug 2019 Spread-14.75-14.75-15.00-14.75-0.250.00%set 17:36
ZS.K19:Q20.EMay 2019/Aug 2020 Spread-55.75-55.75-55.75-55.75-0.500.00%set 17:36
ZS.K19:U19.EMay 2019/Sep 2019 Spread-16.00-16.00-16.25-16.25-0.750.00%set 17:36
ZS.K19:U20.EMay 2019/Sep 2020 Spread-51.75-51.75-51.75-51.75-2.500.00%set 17:37
ZS.K19:X19.EMay 2019/Nov 2019 Spread-22-21-22-2100.00%set 17:36
ZS.K19:X20.EMay 2019/Nov 2020 Spread-50.25-50.25-50.25-50.25-3.750.00%set 17:36
ZS.K19:X21.EMay 2019/Nov 2021 Spread-68.5-68.5-68.5-68.5-5.00.00%set 17:37
ZS.N19:F20.EJul 2019/Jan 2020 Spread-21.0-21.0-21.0-21.5+0.50.00%set 17:37
ZS.N19:H20.EJul 2019/Mar 2020 Spread-35.25-35.25-35.25-29.25+0.750.00%set 17:37
ZS.N19:K20.EJul 2019/May 2020 Spread-42.75-42.75-42.75-35.75+1.000.00%set 17:37
ZS.N19:N20.EJul 2019/Jul 2020 Spread-45.00-45.00-45.00-44.75+0.250.00%set 17:36
ZS.N19:N21.EJul 2019/Jul 2021 Spread-67.00-67.00-67.00-67.00-3.250.00%set 17:36
ZS.N19:Q19.EJul 2019/Aug 2019 Spread-4.25-4.25-4.50-4.25+0.250.00%set 17:37
ZS.N19:Q20.EJul 2019/Aug 2020 Spread-45.25-45.25-45.25-45.250.000.00%set 17:36
ZS.N19:U19.EJul 2019/Sep 2019 Spread-5.25-5.25-5.75-5.75-0.250.00%set 17:36
ZS.N19:U20.EJul 2019/Sep 2020 Spread-41.25-41.25-41.25-41.25-2.000.00%set 17:36
ZS.N19:X19.EJul 2019/Nov 2019 Spread-11.00-10.00-11.75-10.50+0.500.00%set 17:36
ZS.N19:X20.EJul 2019/Nov 2020 Spread-38.50-38.50-39.25-39.75-3.250.00%set 17:36
ZS.N19:X21.EJul 2019/Nov 2021 Spread-58.0-58.0-58.0-58.0-4.50.00%set 17:36
ZS.Q19:F20.EAug 2019/Jan 2020 Spread-12.25-12.25-12.25-17.25+0.250.00%set 17:37
ZS.Q19:H20.EAug 2019/Mar 2020 Spread-30.75-30.75-30.75-25.00+0.500.00%set 17:37
ZS.Q19:K20.EAug 2019/May 2020 Spread-38.25-38.25-38.25-31.50+0.750.00%set 17:36
ZS.Q19:N20.EAug 2019/Jul 2020 Spread-40.5-40.5-40.5-40.50.00.00%set 17:36
ZS.Q19:N21.EAug 2019/Jul 2021 Spread-62.75-62.75-62.75-62.75-3.500.00%set 17:37
ZS.Q19:Q20.EAug 2019/Aug 2020 Spread-41.00-41.00-41.00-41.00-0.250.00%set 17:37
ZS.Q19:U19.EAug 2019/Sep 2019 Spread-1.25-1.00-1.25-1.50-0.500.00%set 17:37
ZS.Q19:U20.EAug 2019/Sep 2020 Spread-37.00-37.00-37.00-37.00-2.250.00%set 17:37
ZS.Q19:X19.EAug 2019/Nov 2019 Spread-6.75-5.75-7.25-6.25+0.250.00%set 17:36
ZS.Q19:X20.EAug 2019/Nov 2020 Spread-23.0-23.0-23.0-35.5-3.50.00%set 17:36
ZS.Q19:X21.EAug 2019/Nov 2021 Spread-53.75-53.75-53.75-53.75-4.750.00%set 17:37
ZS.U19:F20.ESep 2019/Jan 2020 Spread-15.75-15.75-15.75-15.75+0.750.00%set 17:36
ZS.U19:H20.ESep 2019/Mar 2020 Spread-28.0-28.0-28.0-23.5+1.00.00%set 17:36
ZS.U19:K20.ESep 2019/May 2020 Spread-35.75-35.75-35.75-30.00+1.250.00%set 17:37
ZS.U19:N20.ESep 2019/Jul 2020 Spread-39.0-39.0-39.0-39.0+0.50.00%set 17:36
ZS.U19:N21.ESep 2019/Jul 2021 Spread-61.25-61.25-61.25-61.25-3.000.00%set 17:37
ZS.U19:Q20.ESep 2019/Aug 2020 Spread-39.50-39.50-39.50-39.50+0.250.00%set 17:37
ZS.U19:U20.ESep 2019/Sep 2020 Spread-35.50-35.50-35.50-35.50-1.750.00%set 17:36
ZS.U19:X19.ESep 2019/Nov 2019 Spread-5.75-4.75-5.75-4.75+0.750.00%set 17:37
ZS.U19:X20.ESep 2019/Nov 2020 Spread-34-34-34-34-30.00%set 17:36
ZS.U19:X21.ESep 2019/Nov 2021 Spread-52.25-52.25-52.25-52.25-4.250.00%set 17:37
ZS.X19:F20.ENov 2019/Jan 2020 Spread-10.50-10.50-11.25-11.000.000.00%set 17:37
ZS.X19:H20.ENov 2019/Mar 2020 Spread-17.25-17.25-17.25-18.75+0.250.00%set 17:37
ZS.X19:K20.ENov 2019/May 2020 Spread-23.25-23.25-23.25-25.25+0.500.00%set 17:37
ZS.X19:N20.ENov 2019/Jul 2020 Spread-34.75-34.75-34.75-34.25-0.250.00%set 17:37
ZS.X19:N21.ENov 2019/Jul 2021 Spread-56.50-56.50-56.50-56.50-3.750.00%set 17:37
ZS.X19:Q20.ENov 2019/Aug 2020 Spread-29.00-29.00-29.00-34.75-0.500.00%set 17:37
ZS.X19:U20.ENov 2019/Sep 2020 Spread-26.75-26.75-26.75-30.75-2.500.00%set 17:37
ZS.X19:X20.ENov 2019/Nov 2020 Spread-26.00-25.75-29.50-29.25-3.750.00%set 17:37
ZS.X19:X21.ENov 2019/Nov 2021 Spread-2.0-1.0-2.0-47.5-5.00.00%set 17:36
ZS.F20:H20.EJan 2020/Mar 2020 Spread-7.25-7.25-7.25-7.75+0.250.00%set 17:37
ZS.F20:K20.EJan 2020/May 2020 Spread-16.00-16.00-16.00-14.25+0.500.00%set 17:36
ZS.F20:N20.EJan 2020/Jul 2020 Spread-23.25-23.25-23.25-23.25-0.250.00%set 17:36
ZS.F20:N21.EJan 2020/Jul 2021 Spread-45.50-45.50-45.50-45.50-3.750.00%set 17:36
ZS.F20:Q20.EJan 2020/Aug 2020 Spread-23.75-23.75-23.75-23.75-0.500.00%set 17:36
ZS.F20:U20.EJan 2020/Sep 2020 Spread-19.75-19.75-19.75-19.75-2.500.00%set 17:36
ZS.F20:X20.EJan 2020/Nov 2020 Spread-18.25-18.25-18.25-18.25-3.750.00%set 17:36
ZS.F20:X21.EJan 2020/Nov 2021 Spread-36.5-36.5-36.5-36.5-5.00.00%set 17:36
ZS.H20:K20.EMar 2020/May 2020 Spread-6.00-6.00-6.00-6.50+0.250.00%set 17:37
ZS.H20:N20.EMar 2020/Jul 2020 Spread-15.75-15.75-15.75-15.50-0.500.00%set 17:36
ZS.H20:N21.EMar 2020/Jul 2021 Spread-37.75-37.75-37.75-37.75-4.000.00%set 17:36
ZS.H20:Q20.EMar 2020/Aug 2020 Spread-16.00-16.00-16.00-16.00-0.750.00%set 17:36
ZS.H20:U20.EMar 2020/Sep 2020 Spread-12.00-12.00-12.00-12.00-2.750.00%set 17:36
ZS.H20:X20.EMar 2020/Nov 2020 Spread-10.5-10.5-10.5-10.5-4.00.00%set 17:36
ZS.H20:X21.EMar 2020/Nov 2021 Spread-28.75-28.75-28.75-28.75-5.250.00%set 17:36
ZS.K20:N20.EMay 2020/Jul 2020 Spread-9.00-9.00-9.00-9.00-0.750.00%set 17:36
ZS.K20:N21.EMay 2020/Jul 2021 Spread-31.25-31.25-31.25-31.25-4.250.00%set 17:36
ZS.K20:Q20.EMay 2020/Aug 2020 Spread-9.5-9.5-9.5-9.5-1.00.00%set 17:36
ZS.K20:U20.EMay 2020/Sep 2020 Spread-5.5-5.5-5.5-5.5-3.00.00%set 17:36
ZS.K20:X20.EMay 2020/Nov 2020 Spread-4.00-4.00-4.00-4.00-4.250.00%set 17:36
ZS.K20:X21.EMay 2020/Nov 2021 Spread-22.25-22.25-22.25-22.25-5.500.00%set 17:36
ZS.N20:N21.EJul 2020/Jul 2021 Spread-22.25-22.25-22.25-22.25-3.500.00%set 17:36
ZS.N20:Q20.EJul 2020/Aug 2020 Spread-1.75-1.75-1.75-0.50-0.250.00%set 17:36
ZS.N20:U20.EJul 2020/Sep 2020 Spread3.503.503.503.50-2.25-64.29%set 17:36
ZS.N20:X20.EJul 2020/Nov 2020 Spread10.2510.509.755.00-3.50-70.00%set 17:37
ZS.N20:X21.EJul 2020/Nov 2021 Spread-13.25-13.25-13.25-13.25-4.750.00%set 17:36
ZS.Q20:N21.EAug 2020/Jul 2021 Spread-21.75-21.75-21.75-21.75-3.250.00%set 17:36
ZS.Q20:U20.EAug 2020/Sep 2020 Spread4444-2-50.00%set 17:36
ZS.Q20:X20.EAug 2020/Nov 2020 Spread5.505.505.505.50-3.25-59.09%set 17:36
ZS.Q20:X21.EAug 2020/Nov 2021 Spread-12.75-12.75-12.75-12.75-4.500.00%set 17:36
ZS.U20:N21.ESep 2020/Jul 2021 Spread-25.75-25.75-25.75-25.75-1.250.00%set 17:36
ZS.U20:X20.ESep 2020/Nov 2020 Spread9.009.009.001.50-1.25-83.33%set 17:36
ZS.U20:X21.ESep 2020/Nov 2021 Spread-16.75-16.75-16.75-16.75-2.500.00%set 17:36
ZS.X20:N21.ENov 2020/Jul 2021 Spread-27.25-27.25-27.25-27.250.000.00%set 17:36
ZS.X20:X21.ENov 2020/Nov 2021 Spread-18.25-18.25-18.25-18.25-1.250.00%set 17:36
ZS.N21:X21.EJul 2021/Nov 2021 Spread9.009.009.009.00-1.25-13.89%set 17:36
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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