S&P 500
2076.78
-0.64 -0.03%
Dow Indu
17730.11
-27.80 -0.16%
Nasdaq
5013.68
+0.56 +0.01%
Crude Oil
54.72
-2.21 -3.98%
Gold
1164.90
-3.95 -0.34%
Euro
1.108580
+0.004160 +0.38%
US Dollar
96.224
-0.175 -0.23%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N15.EJul 2015 (E)1037.001038.001033.001045.25-10.50-1.00%set 14:01
ZS.Q15.EAug 2015 (E)1032.001032.001017.251023.00-15.25-1.47%04:45
ZS.U15.ESep 2015 (E)1025.501025.501011.001017.25-14.25-1.38%04:43
ZS.X15.ENov 2015 (E)1023.251023.251008.251014.75-15.50-1.50%04:53
ZS.F16.EJan 2016 (E)1028.751028.751014.251021.00-14.75-1.42%04:42
ZS.H16.EMar 2016 (E)1020.501022.501010.251017.00-11.75-1.14%03:44
ZS.K16.EMay 2016 (E)1006.001008.751000.001006.00-7.00-0.69%04:19
ZS.N16.EJul 2016 (E)1007.251020.501003.501012.750.000.00%set 14:02
ZS.Q16.EAug 2016 (E)1005.001005.251005.2500.00%set 14:02
ZS.U16.ESep 2016 (E)988.25988.25988.25986.250.000.00%set 14:02
ZS.X16.ENov 2016 (E)960.25969.25960.00972.25-4.50-0.46%set 14:02
ZS.F17.EJan 2017 (E)949.75949.75949.75977.750.000.00%set 14:02
ZS.H17.EMar 2017 (E)942.25942.25938.00981.750.000.00%set 14:01
ZS.K17.EMay 2017 (E)960.00960.00982.750.000.00%set 14:02
ZS.N17.EJul 2017 (E)962.25963.25962.25987.250.000.00%set 14:02
ZS.Q17.EAug 2017 (E)984.0984.0984.0984.50.00.00%set 14:02
ZS.U17.ESep 2017 (E)984.00984.00984.00974.250.000.00%set 14:02
ZS.X17.ENov 2017 (E)964.50969.00964.50969.750.000.00%set 14:02
ZS.N18.EJul 2018 (E)972.5972.5972.5972.50.00.00%set 14:02
ZS.X18.ENov 2018 (E)975.00973.00956.750.000.00%set 14:02
ZS.N15:N17.EJul 2015/Jul 2017 Spread5858585800.00%set 14:02
ZS.N15:H16.EJul 2015/Mar 2016 Spread16.5016.5013.7516.500.000.00%set 14:02
ZS.N15:N16.EJul 2015/Jul 2016 Spread32.030.030.0-2.5-7.69%02:00
ZS.N15:K17.EJul 2015/May 2017 Spread62.562.562.562.50.00.00%set 14:02
ZS.N15:K16.EJul 2015/May 2016 Spread32.0029.0029.00-3.25-10.08%02:01
ZS.N15:H17.EJul 2015/Mar 2017 Spread63.563.563.563.50.00.00%set 14:02
ZS.N15:F16.EJul 2015/Jan 2016 Spread12.016.512.09.50.00.00%set 14:02
ZS.N15:F17.EJul 2015/Jan 2017 Spread67.567.567.567.50.00.00%set 14:02
ZS.N15:Q15.EJul 2015/Aug 2015 Spread8.259.007.508.50+1.50+21.43%03:01
ZS.N15:Q16.EJul 2015/Aug 2016 Spread9.008.7540.000.000.00%set 14:02
ZS.N15:Q17.EJul 2015/Aug 2017 Spread60.7560.7560.7560.750.000.00%set 14:02
ZS.N15:N18.EJul 2015/Jul 2018 Spread72.7572.7572.7572.750.000.00%set 14:02
ZS.N15:X18.EJul 2015/Nov 2018 Spread88.588.588.588.50.00.00%set 14:02
ZS.N15:X17.EJul 2015/Nov 2017 Spread75.575.575.575.50.00.00%set 14:02
ZS.N15:X16.EJul 2015/Nov 2016 Spread41.2544.0038.5073.000.000.00%set 14:02
ZS.N15:X15.EJul 2015/Nov 2015 Spread15181515+3+20.00%set 14:02
ZS.N15:U17.EJul 2015/Sep 2017 Spread7171717100.00%set 14:02
ZS.N15:U16.EJul 2015/Sep 2016 Spread5959595900.00%set 14:02
ZS.N15:U15.EJul 2015/Sep 2015 Spread14.0014.5014.0013.75+0.75+5.45%set 14:02
ZS.Q15:H17.EAug 2015/Mar 2017 Spread56.556.556.556.50.00.00%set 14:02
ZS.Q15:X15.EAug 2015/Nov 2015 Spread8.7511.007.508.000.000.00%04:45
ZS.Q15:X17.EAug 2015/Nov 2017 Spread68.568.568.568.50.00.00%set 14:02
ZS.Q15:X18.EAug 2015/Nov 2018 Spread81.581.581.581.50.00.00%set 14:01
ZS.Q15:H16.EAug 2015/Mar 2016 Spread7.007.255.756.50-3.00-31.58%01:55
ZS.Q15:F17.EAug 2015/Jan 2017 Spread60.560.560.560.50.00.00%set 14:02
ZS.Q15:F16.EAug 2015/Jan 2016 Spread3.005.001.252.00-0.50-20.00%04:54
ZS.Q15:K16.EAug 2015/May 2016 Spread22.0022.0017.5017.50-7.75-30.69%02:01
ZS.Q15:U17.EAug 2015/Sep 2017 Spread6464646400.00%set 14:01
ZS.Q15:U16.EAug 2015/Sep 2016 Spread5252525200.00%set 14:02
ZS.Q15:K17.EAug 2015/May 2017 Spread55.555.555.555.50.00.00%set 14:01
ZS.Q15:N16.EAug 2015/Jul 2016 Spread22.2522.2518.2518.25-7.25-28.43%02:01
ZS.Q15:N17.EAug 2015/Jul 2017 Spread5151515100.00%set 14:02
ZS.Q15:N18.EAug 2015/Jul 2018 Spread65.7565.7565.7565.750.000.00%set 14:01
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread2630263300.00%set 14:02
ZS.Q15:U15.EAug 2015/Sep 2015 Spread7.008.005.756.00-0.75-11.11%04:43
ZS.Q15:Q17.EAug 2015/Aug 2017 Spread53.7553.7553.7553.750.000.00%set 14:01
ZS.Q15:X16.EAug 2015/Nov 2016 Spread75.7575.7575.7566.000.000.00%set 14:02
ZS.U15:Q17.ESep 2015/Aug 2017 Spread4747474700.00%set 14:02
ZS.U15:X18.ESep 2015/Nov 2018 Spread74.7574.7574.7574.750.000.00%set 14:02
ZS.U15:X17.ESep 2015/Nov 2017 Spread61.7561.7561.7561.750.000.00%set 14:02
ZS.U15:X16.ESep 2015/Nov 2016 Spread59.2559.2559.2559.250.000.00%set 14:02
ZS.U15:X15.ESep 2015/Nov 2015 Spread1.503.001.252.00+0.75+60.00%04:43
ZS.U15:U17.ESep 2015/Sep 2017 Spread57.2557.2557.2557.250.000.00%set 14:02
ZS.U15:U16.ESep 2015/Sep 2016 Spread55.0055.0045.250.000.00%set 14:02
ZS.U15:Q16.ESep 2015/Aug 2016 Spread8.0021.008.0026.250.000.00%set 14:02
ZS.U15:N16.ESep 2015/Jul 2016 Spread18.5012.2512.25-6.50-34.67%02:01
ZS.U15:N18.ESep 2015/Jul 2018 Spread5959595900.00%set 14:02
ZS.U15:F17.ESep 2015/Jan 2017 Spread53.7553.7553.7553.750.000.00%set 14:02
ZS.U15:F16.ESep 2015/Jan 2016 Spread-2.00-1.25-3.50-4.250.000.00%set 14:02
ZS.U15:H17.ESep 2015/Mar 2017 Spread49.7549.7549.7549.750.000.00%set 14:02
ZS.U15:K16.ESep 2015/May 2016 Spread17.011.511.5-7.0-37.84%02:01
ZS.U15:K17.ESep 2015/May 2017 Spread48.7548.7548.7548.750.000.00%set 14:02
ZS.U15:H16.ESep 2015/Mar 2016 Spread6.756.752.502.750.000.00%set 14:02
ZS.U15:N17.ESep 2015/Jul 2017 Spread44.2544.2544.2544.250.000.00%set 14:02
ZS.X15:U16.ENov 2015/Sep 2016 Spread51514400.00%set 14:02
ZS.X15:U17.ENov 2015/Sep 2017 Spread5656565600.00%set 14:01
ZS.X15:X16.ENov 2015/Nov 2016 Spread56.0056.0047.2558.00-8.00-13.79%set 14:02
ZS.X15:X17.ENov 2015/Nov 2017 Spread12.015.012.060.50.00.00%set 14:02
ZS.X15:X18.ENov 2015/Nov 2018 Spread73.573.573.573.50.00.00%set 14:02
ZS.X15:H17.ENov 2015/Mar 2017 Spread48.548.548.548.50.00.00%set 14:02
ZS.X15:Q17.ENov 2015/Aug 2017 Spread45.7545.7545.7545.750.000.00%set 14:01
ZS.X15:Q16.ENov 2015/Aug 2016 Spread27252500.00%set 14:02
ZS.X15:N18.ENov 2015/Jul 2018 Spread57.7557.7557.7557.750.000.00%set 14:01
ZS.X15:F16.ENov 2015/Jan 2016 Spread-5.5-5.5-6.0-6.0-0.50.00%04:44
ZS.X15:F17.ENov 2015/Jan 2017 Spread52.552.552.552.50.00.00%set 14:02
ZS.X15:H16.ENov 2015/Mar 2016 Spread0.50.5-3.0-2.0-3.5-233.33%03:44
ZS.X15:K16.ENov 2015/May 2016 Spread14.2514.257.759.25-8.00-46.38%04:19
ZS.X15:K17.ENov 2015/May 2017 Spread47.547.547.547.50.00.00%set 14:02
ZS.X15:N16.ENov 2015/Jul 2016 Spread13.0013.258.508.50-9.00-51.43%01:40
ZS.X15:N17.ENov 2015/Jul 2017 Spread4343434300.00%set 14:02
ZS.F16:N17.EJan 2016/Jul 2017 Spread48.548.548.548.50.00.00%set 14:02
ZS.F16:N16.EJan 2016/Jul 2016 Spread17.5020.2516.5016.50-6.50-28.26%01:36
ZS.F16:K17.EJan 2016/May 2017 Spread5353535300.00%set 14:02
ZS.F16:K16.EJan 2016/May 2016 Spread16.5016.5015.2522.75-6.75-29.67%set 14:02
ZS.F16:H16.EJan 2016/Mar 2016 Spread6.756.753.004.25-2.75-39.29%02:48
ZS.F16:H17.EJan 2016/Mar 2017 Spread5454545400.00%set 14:02
ZS.F16:N18.EJan 2016/Jul 2018 Spread63.2563.2563.2563.250.000.00%set 14:02
ZS.F16:Q16.EJan 2016/Aug 2016 Spread10.032.030.500.00%set 14:02
ZS.F16:Q17.EJan 2016/Aug 2017 Spread51.2551.2551.2551.250.000.00%set 14:02
ZS.F16:U16.EJan 2016/Sep 2016 Spread-2.75-2.5049.5000.00%set 14:02
ZS.F16:U17.EJan 2016/Sep 2017 Spread61.561.561.561.50.00.00%set 14:01
ZS.F16:X17.EJan 2016/Nov 2017 Spread6666666600.00%set 14:02
ZS.F16:X18.EJan 2016/Nov 2018 Spread7979797900.00%set 14:02
ZS.F16:X16.EJan 2016/Nov 2016 Spread62.2562.2562.2563.500.000.00%set 14:02
ZS.F16:F17.EJan 2016/Jan 2017 Spread5858585800.00%set 14:02
ZS.H16:F17.EMar 2016/Jan 2017 Spread5151515100.00%set 14:02
ZS.H16:U17.EMar 2016/Sep 2017 Spread54.554.554.554.50.00.00%set 14:02
ZS.H16:H17.EMar 2016/Mar 2017 Spread4747474700.00%set 14:02
ZS.H16:K16.EMar 2016/May 2016 Spread14.5014.509.7510.50-5.25-33.33%03:44
ZS.H16:K17.EMar 2016/May 2017 Spread4646464600.00%set 14:02
ZS.H16:Q16.EMar 2016/Aug 2016 Spread22.022.521.023.50.00.00%set 14:02
ZS.H16:N16.EMar 2016/Jul 2016 Spread14.0014.2512.0012.00-4.00-25.00%02:01
ZS.H16:N17.EMar 2016/Jul 2017 Spread41.541.541.541.50.00.00%set 14:02
ZS.H16:N18.EMar 2016/Jul 2018 Spread56.2556.2556.2556.250.000.00%set 14:01
ZS.H16:X18.EMar 2016/Nov 2018 Spread7272727200.00%set 14:01
ZS.H16:X17.EMar 2016/Nov 2017 Spread5959595900.00%set 14:02
ZS.H16:Q17.EMar 2016/Aug 2017 Spread44.2544.2544.2544.250.000.00%set 14:02
ZS.H16:U16.EMar 2016/Sep 2016 Spread42.542.542.542.50.00.00%set 14:02
ZS.H16:X16.EMar 2016/Nov 2016 Spread38.041.538.056.50.00.00%set 14:02
ZS.K16:U16.EMay 2016/Sep 2016 Spread17.0020.2526.7500.00%set 14:02
ZS.K16:U17.EMay 2016/Sep 2017 Spread38.7538.7538.7538.750.000.00%set 14:01
ZS.K16:X16.EMay 2016/Nov 2016 Spread41.5041.5041.5040.750.000.00%set 14:02
ZS.K16:X18.EMay 2016/Nov 2018 Spread56.2556.2556.2556.250.000.00%set 14:01
ZS.K16:X17.EMay 2016/Nov 2017 Spread43.2543.2543.2543.250.000.00%set 14:02
ZS.K16:Q17.EMay 2016/Aug 2017 Spread28.528.528.528.50.00.00%set 14:01
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-3.25-1.50-3.257.750.000.00%set 14:02
ZS.K16:N18.EMay 2016/Jul 2018 Spread40.540.540.540.50.00.00%set 14:01
ZS.K16:N16.EMay 2016/Jul 2016 Spread0.251.000.250.250.000.00%01:40
ZS.K16:K17.EMay 2016/May 2017 Spread30.2530.2530.2530.250.000.00%set 14:01
ZS.K16:H17.EMay 2016/Mar 2017 Spread31.2531.2531.2531.250.000.00%set 14:01
ZS.K16:F17.EMay 2016/Jan 2017 Spread35.2535.2535.2535.250.000.00%set 14:01
ZS.K16:N17.EMay 2016/Jul 2017 Spread25.7525.7525.7525.750.000.00%set 14:02
ZS.N16:U16.EJul 2016/Sep 2016 Spread19.520.026.500.00%set 14:02
ZS.N16:X16.EJul 2016/Nov 2016 Spread39.2539.2539.0040.50-1.50-3.70%set 14:02
ZS.N16:X17.EJul 2016/Nov 2017 Spread4343434300.00%set 14:02
ZS.N16:F17.EJul 2016/Jan 2017 Spread3535353500.00%set 14:01
ZS.N16:H17.EJul 2016/Mar 2017 Spread3131313100.00%set 14:01
ZS.N16:K17.EJul 2016/May 2017 Spread3030303000.00%set 14:01
ZS.N16:X18.EJul 2016/Nov 2018 Spread5656565600.00%set 14:01
ZS.N16:N18.EJul 2016/Jul 2018 Spread40.2540.2540.2540.250.000.00%set 14:01
ZS.N16:Q16.EJul 2016/Aug 2016 Spread6.507.005.257.500.000.00%set 14:02
ZS.N16:Q17.EJul 2016/Aug 2017 Spread28.2528.2528.2528.250.000.00%set 14:01
ZS.N16:U17.EJul 2016/Sep 2017 Spread38.538.538.538.50.00.00%set 14:01
ZS.N16:N17.EJul 2016/Jul 2017 Spread25.525.525.525.50.00.00%set 14:02
ZS.Q16:N17.EAug 2016/Jul 2017 Spread1818181800.00%set 15:28
ZS.Q16:Q17.EAug 2016/Aug 2017 Spread20.7520.7520.7520.750.000.00%set 14:02
ZS.Q16:U16.EAug 2016/Sep 2016 Spread23.5026.2520.2519.000.000.00%set 14:02
ZS.Q16:U17.EAug 2016/Sep 2017 Spread3131313100.00%set 14:02
ZS.Q16:X16.EAug 2016/Nov 2016 Spread1919183300.00%set 14:02
ZS.Q16:K17.EAug 2016/May 2017 Spread22.522.522.522.50.00.00%set 14:02
ZS.Q16:X17.EAug 2016/Nov 2017 Spread35.535.535.535.50.00.00%set 14:02
ZS.Q16:X18.EAug 2016/Nov 2018 Spread48.548.548.548.50.00.00%set 14:02
ZS.Q16:H17.EAug 2016/Mar 2017 Spread23.523.523.523.50.00.00%set 14:01
ZS.Q16:N18.EAug 2016/Jul 2018 Spread32.7532.7532.7532.750.000.00%set 14:02
ZS.Q16:F17.EAug 2016/Jan 2017 Spread27.527.527.527.50.00.00%set 14:01
ZS.U16:F17.ESep 2016/Jan 2017 Spread8.58.58.58.50.00.00%set 14:02
ZS.U16:N17.ESep 2016/Jul 2017 Spread-1-1-1-100.00%set 14:02
ZS.U16:Q17.ESep 2016/Aug 2017 Spread1.751.751.751.750.000.00%set 14:02
ZS.U16:N18.ESep 2016/Jul 2018 Spread13.7513.7513.7513.750.000.00%set 14:01
ZS.U16:K17.ESep 2016/May 2017 Spread3.53.53.53.50.00.00%set 14:02
ZS.U16:H17.ESep 2016/Mar 2017 Spread4.54.54.54.50.00.00%set 14:02
ZS.U16:X17.ESep 2016/Nov 2017 Spread16.516.516.516.50.00.00%set 14:02
ZS.U16:X16.ESep 2016/Nov 2016 Spread21.0022.7516.2514.000.000.00%set 14:02
ZS.U16:X18.ESep 2016/Nov 2018 Spread29.529.529.529.50.00.00%set 14:01
ZS.U16:U17.ESep 2016/Sep 2017 Spread1212121200.00%set 14:01
ZS.X16:F17.ENov 2016/Jan 2017 Spread-5.0-5.0-5.0-5.50.00.00%set 14:02
ZS.X16:X17.ENov 2016/Nov 2017 Spread1.251.25-1.252.500.000.00%set 14:02
ZS.X16:U17.ENov 2016/Sep 2017 Spread-2-2-2-200.00%set 14:01
ZS.X16:X18.ENov 2016/Nov 2018 Spread15.515.515.515.50.00.00%set 14:01
ZS.X16:H17.ENov 2016/Mar 2017 Spread-9.50-9.25-9.50-9.500.000.00%set 14:01
ZS.X16:K17.ENov 2016/May 2017 Spread-11.25-11.25-13.00-10.500.000.00%set 14:01
ZS.X16:N17.ENov 2016/Jul 2017 Spread-18.25-17.50-15.0000.00%set 14:02
ZS.X16:N18.ENov 2016/Jul 2018 Spread-0.25-0.25-0.25-0.250.000.00%set 14:01
ZS.X16:Q17.ENov 2016/Aug 2017 Spread-20.00-20.00-20.00-12.250.000.00%set 14:01
ZS.F17:K17.EJan 2017/May 2017 Spread-5-5-5-500.00%set 14:02
ZS.F17:H17.EJan 2017/Mar 2017 Spread-3.75-3.75-3.75-4.000.000.00%set 14:02
ZS.F17:X18.EJan 2017/Nov 2018 Spread2121212100.00%set 14:01
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-6.75-6.75-6.75-6.750.000.00%set 14:02
ZS.F17:X17.EJan 2017/Nov 2017 Spread888800.00%set 14:01
ZS.F17:U17.EJan 2017/Sep 2017 Spread3.53.53.53.50.00.00%set 14:01
ZS.F17:N18.EJan 2017/Jul 2018 Spread5.255.255.255.250.000.00%set 14:01
ZS.F17:N17.EJan 2017/Jul 2017 Spread-9.5-9.5-9.5-9.50.00.00%set 14:02
ZS.H17:U17.EMar 2017/Sep 2017 Spread7.57.57.57.50.00.00%set 14:01
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-2.75-2.75-2.75-2.750.000.00%set 14:01
ZS.H17:N18.EMar 2017/Jul 2018 Spread9.259.259.259.250.000.00%set 14:02
ZS.H17:N17.EMar 2017/Jul 2017 Spread-5.5-5.5-5.5-5.50.00.00%set 14:02
ZS.H17:K17.EMar 2017/May 2017 Spread-1-1-1-100.00%set 14:02
ZS.H17:X17.EMar 2017/Nov 2017 Spread1212121200.00%set 14:01
ZS.H17:X18.EMar 2017/Nov 2018 Spread2525252500.00%set 14:02
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-1.75-1.75-1.75-1.750.000.00%set 14:02
ZS.K17:N18.EMay 2017/Jul 2018 Spread10.2510.2510.2510.250.000.00%set 14:02
ZS.K17:U17.EMay 2017/Sep 2017 Spread8.58.58.58.50.00.00%set 14:02
ZS.K17:X17.EMay 2017/Nov 2017 Spread1313131300.00%set 14:02
ZS.K17:N17.EMay 2017/Jul 2017 Spread-5.5-5.5-5.5-4.50.00.00%set 14:02
ZS.K17:X18.EMay 2017/Nov 2018 Spread2626262600.00%set 14:02
ZS.N17:N18.EJul 2017/Jul 2018 Spread14.7514.7514.7514.750.000.00%set 14:02
ZS.N17:Q17.EJul 2017/Aug 2017 Spread2.752.752.752.750.000.00%set 14:02
ZS.N17:X18.EJul 2017/Nov 2018 Spread30.530.530.530.50.00.00%set 14:02
ZS.N17:U17.EJul 2017/Sep 2017 Spread1313131300.00%set 14:02
ZS.N17:X17.EJul 2017/Nov 2017 Spread11.0011.7510.0017.500.000.00%set 14:02
ZS.Q17:N18.EAug 2017/Jul 2018 Spread1212121200.00%set 14:02
ZS.Q17:U17.EAug 2017/Sep 2017 Spread2.002.0010.2500.00%set 14:02
ZS.Q17:X17.EAug 2017/Nov 2017 Spread14.7514.7514.7514.750.000.00%set 14:02
ZS.Q17:X18.EAug 2017/Nov 2018 Spread27.7527.7527.7527.750.000.00%set 14:02
ZS.U17:X17.ESep 2017/Nov 2017 Spread4.54.54.54.50.00.00%set 14:02
ZS.U17:N18.ESep 2017/Jul 2018 Spread1.751.751.751.750.000.00%set 14:02
ZS.U17:X18.ESep 2017/Nov 2018 Spread17.517.517.517.50.00.00%set 14:02
ZS.X17:N18.ENov 2017/Jul 2018 Spread-2.75-2.75-2.75-2.750.000.00%set 14:02
ZS.X17:X18.ENov 2017/Nov 2018 Spread1313131300.00%set 14:02
ZS.N18:X18.EJul 2018/Nov 2018 Spread21.0021.0015.7500.00%set 14:02
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.