S&P 500
2362.82
-2.56 -0.11%
Dow Indu
20775.60
+32.60 +0.16%
Nasdaq
5858.98
-6.97 -0.12%
Crude Oil
54.06
+0.47 +0.87%
Gold
1236.680
+0.495 +0.04%
Euro
1.055150
+0.000315 +0.03%
US Dollar
101.37
+0.04 +0.04%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H17.EMar 2017 (E)1023.001026.001022.001025.75+3.00+0.29%21:34
ZS.K17.EMay 2017 (E)1033.01036.51032.51036.5+3.0+0.29%21:34
ZS.N17.EJul 2017 (E)1042.501046.001042.001045.75+2.75+0.26%21:34
ZS.Q17.EAug 2017 (E)1041.501043.501041.501043.50+1.25+0.12%20:00
ZS.U17.ESep 2017 (E)1027.751027.751027.751027.75+1.00+0.10%20:00
ZS.X17.ENov 2017 (E)1012.751016.251011.751015.75+2.25+0.22%21:33
ZS.F18.EJan 2018 (E)1016.001017.501015.751017.500.000.00%20:00
ZS.H18.EMar 2018 (E)1022.001022.001016.251017.75-0.50-0.05%set 14:12
ZS.K18.EMay 2018 (E)1020.251020.251020.251020.25+1.50+0.15%20:00
ZS.N18.EJul 2018 (E)1030.251030.251020.501020.25-0.50-0.05%set 14:16
ZS.Q18.EAug 2018 (E)1021.001021.001015.501012.75-0.75-0.07%set 14:16
ZS.U18.ESep 2018 (E)940.00940.00940.00992.75-0.75-0.08%set 14:16
ZS.X18.ENov 2018 (E)978.00979.00978.00976.75+1.00+0.10%set 10:30
ZS.F19.EJan 2019 (E)986.00986.25986.00978.00+1.00+0.10%set 14:16
ZS.H19.EMar 2019 (E)978978978978+1+0.10%set 14:16
ZS.K19.EMay 2019 (E)980.75980.75980.75980.75+1.00+0.10%set 14:16
ZS.N19.EJul 2019 (E)970.00970.00970.00980.25+1.00+0.10%set 14:16
ZS.Q19.EAug 2019 (E)980.25980.25980.25980.25+1.00+0.10%set 14:16
ZS.U19.ESep 2019 (E)978.75978.75978.75978.75+1.00+0.10%set 14:16
ZS.X19.ENov 2019 (E)950.25950.25950.00961.75+1.50+0.16%set 14:16
ZS.N20.EJul 2020 (E)967.25967.25967.25967.25+1.50+0.16%set 14:16
ZS.X20.ENov 2020 (E)958.75958.75958.75958.75+1.50+0.16%set 14:16
ZS.H17:F18.EMar 2017/Jan 2018 Spread8.508.505.005.25-2.50-27.78%set 14:14
ZS.H17:F19.EMar 2017/Jan 2019 Spread44.7544.7544.7544.75-4.50-9.14%set 17:42
ZS.H17:H18.EMar 2017/Mar 2018 Spread19.7524.5019.755.00-3.00-37.50%set 17:41
ZS.H17:H19.EMar 2017/Mar 2019 Spread44.7544.7544.7544.75-4.50-9.14%set 17:42
ZS.H17:K17.EMar 2017/May 2017 Spread-10.50-10.50-10.75-10.750.000.00%21:34
ZS.H17:K18.EMar 2017/May 2018 Spread3232324-3-42.86%set 17:41
ZS.H17:K19.EMar 2017/May 2019 Spread42.042.042.042.0-4.5-9.68%set 17:42
ZS.H17:N17.EMar 2017/Jul 2017 Spread-19.75-19.75-20.00-20.00+0.250.00%21:34
ZS.H17:N18.EMar 2017/Jul 2018 Spread2.52.52.52.5-3.0-25.42%set 17:41
ZS.H17:N19.EMar 2017/Jul 2019 Spread42.542.542.542.5-4.5-9.57%set 17:42
ZS.H17:N20.EMar 2017/Jul 2020 Spread55.555.555.555.5-5.0-8.26%set 17:42
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-18.75-18.50-19.75-19.50-0.500.00%set 14:16
ZS.H17:Q18.EMar 2017/Aug 2018 Spread10.0010.0010.0010.00-2.75-21.57%set 17:41
ZS.H17:Q19.EMar 2017/Aug 2019 Spread42.542.542.542.5-4.5-9.57%set 17:42
ZS.H17:U17.EMar 2017/Sep 2017 Spread0.250.75-2.00-4.00-1.250.00%set 17:41
ZS.H17:U18.EMar 2017/Sep 2018 Spread30.0030.0030.0030.00-2.75-8.40%set 17:42
ZS.H17:U19.EMar 2017/Sep 2019 Spread44.044.044.044.0-4.5-9.28%set 17:42
ZS.H17:X17.EMar 2017/Nov 2017 Spread10.2510.509.0010.00+0.75+6.25%21:09
ZS.H17:X18.EMar 2017/Nov 2018 Spread61.061.061.046.0-4.5-7.23%set 17:41
ZS.H17:X19.EMar 2017/Nov 2019 Spread61616161-5-7.58%set 17:42
ZS.H17:X20.EMar 2017/Nov 2020 Spread64646464-5-7.25%set 17:42
ZS.K17:F18.EMay 2017/Jan 2018 Spread20.0020.0020.0016.00-2.75-13.75%set 17:41
ZS.K17:F19.EMay 2017/Jan 2019 Spread55.5055.5055.5055.50-4.75-7.88%set 17:42
ZS.K17:H18.EMay 2017/Mar 2018 Spread39.0040.2538.7515.75-3.25-17.11%set 17:42
ZS.K17:H19.EMay 2017/Mar 2019 Spread55.5055.5055.5055.50-4.75-7.88%set 17:42
ZS.K17:K18.EMay 2017/May 2018 Spread14.7514.7514.7514.75-3.25-18.06%set 17:41
ZS.K17:K19.EMay 2017/May 2019 Spread52.7552.7552.7552.75-4.75-8.26%set 17:42
ZS.K17:N17.EMay 2017/Jul 2017 Spread-9.25-9.25-9.50-9.25+0.250.00%21:34
ZS.K17:N18.EMay 2017/Jul 2018 Spread62.2562.2562.2513.25-3.25-19.70%set 17:41
ZS.K17:N19.EMay 2017/Jul 2019 Spread53.2553.2553.2553.25-4.75-8.19%set 17:42
ZS.K17:N20.EMay 2017/Jul 2020 Spread66.2566.2566.2566.25-5.25-7.34%set 17:42
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-8.50-8.50-9.00-9.00-0.250.00%20:00
ZS.K17:Q18.EMay 2017/Aug 2018 Spread20.7520.7520.7520.75-3.00-12.63%set 17:41
ZS.K17:Q19.EMay 2017/Aug 2019 Spread53.2553.2553.2553.25-4.75-8.19%set 17:42
ZS.K17:U17.EMay 2017/Sep 2017 Spread9.009.007.256.75-1.50-17.65%set 13:47
ZS.K17:U18.EMay 2017/Sep 2018 Spread40.7540.7540.7540.75-3.00-6.86%set 17:42
ZS.K17:U19.EMay 2017/Sep 2019 Spread54.7554.7554.7554.75-4.75-7.98%set 17:42
ZS.K17:X17.EMay 2017/Nov 2017 Spread22.5024.2520.0020.00-2.75-11.83%set 14:17
ZS.K17:X18.EMay 2017/Nov 2018 Spread68.2568.2568.2556.75-4.75-7.72%set 17:41
ZS.K17:X19.EMay 2017/Nov 2019 Spread71.7571.7571.7571.75-5.25-6.82%set 17:41
ZS.K17:X20.EMay 2017/Nov 2020 Spread74.7574.7574.7574.75-5.25-6.56%set 17:42
ZS.N17:F18.EJul 2017/Jan 2018 Spread43.0045.0043.0025.50-2.25-8.11%set 17:41
ZS.N17:F19.EJul 2017/Jan 2019 Spread65.0065.0065.0065.00-4.25-6.14%set 17:42
ZS.N17:H18.EJul 2017/Mar 2018 Spread46.2546.2546.2525.25-2.75-9.82%set 17:41
ZS.N17:H19.EJul 2017/Mar 2019 Spread65.0065.0065.0065.00-4.25-6.14%set 17:42
ZS.N17:K18.EJul 2017/May 2018 Spread24.2524.2524.2524.25-2.75-10.19%set 17:41
ZS.N17:K19.EJul 2017/May 2019 Spread62.2562.2562.2562.25-4.25-6.39%set 17:42
ZS.N17:N18.EJul 2017/Jul 2018 Spread67.5067.5067.5022.75-2.75-10.78%set 17:41
ZS.N17:N19.EJul 2017/Jul 2019 Spread62.7562.7562.7562.75-4.25-6.34%set 17:41
ZS.N17:N20.EJul 2017/Jul 2020 Spread75.7575.7575.7575.75-4.75-5.90%set 17:42
ZS.N17:Q17.EJul 2017/Aug 2017 Spread0.500.750.500.50-0.25-33.33%20:00
ZS.N17:Q18.EJul 2017/Aug 2018 Spread30.2530.2530.2530.25-2.50-7.63%set 17:41
ZS.N17:Q19.EJul 2017/Aug 2019 Spread62.7562.7562.7562.75-4.25-6.34%set 17:42
ZS.N17:U17.EJul 2017/Sep 2017 Spread17.7518.2516.0016.25-1.00-5.71%set 14:17
ZS.N17:U18.EJul 2017/Sep 2018 Spread50.2550.2550.2550.25-2.50-4.74%set 17:41
ZS.N17:U19.EJul 2017/Sep 2019 Spread64.2564.2564.2564.25-4.25-6.20%set 17:42
ZS.N17:X17.EJul 2017/Nov 2017 Spread29.7530.5029.5029.500.000.00%21:33
ZS.N17:X18.EJul 2017/Nov 2018 Spread96.5096.5096.5066.25-4.25-6.03%set 17:41
ZS.N17:X19.EJul 2017/Nov 2019 Spread81.2581.2581.2581.25-4.75-5.52%set 17:41
ZS.N17:X20.EJul 2017/Nov 2020 Spread84.2584.2584.2584.25-4.75-5.34%set 17:42
ZS.Q17:F18.EAug 2017/Jan 2018 Spread27.2527.2527.2524.75-2.00-7.34%set 17:42
ZS.Q17:F19.EAug 2017/Jan 2019 Spread64.2564.2564.2564.25-4.00-5.86%set 17:42
ZS.Q17:H18.EAug 2017/Mar 2018 Spread32.2532.2532.2524.50-2.50-9.26%set 17:42
ZS.Q17:H19.EAug 2017/Mar 2019 Spread64.2564.2564.2564.25-4.00-5.86%set 17:42
ZS.Q17:K18.EAug 2017/May 2018 Spread23.523.523.523.5-2.5-9.62%set 17:42
ZS.Q17:K19.EAug 2017/May 2019 Spread61.561.561.561.5-4.0-6.11%set 17:42
ZS.Q17:N18.EAug 2017/Jul 2018 Spread22.022.022.022.0-2.5-10.20%set 17:41
ZS.Q17:N19.EAug 2017/Jul 2019 Spread62626262-4-6.06%set 17:42
ZS.Q17:N20.EAug 2017/Jul 2020 Spread75.075.075.075.0-4.5-5.66%set 17:42
ZS.Q17:Q18.EAug 2017/Aug 2018 Spread29.5029.5029.5029.50-2.25-7.09%set 17:42
ZS.Q17:Q19.EAug 2017/Aug 2019 Spread62626262-4-6.06%set 17:42
ZS.Q17:U17.EAug 2017/Sep 2017 Spread16.5017.2515.7515.50-0.75-4.48%set 14:09
ZS.Q17:U18.EAug 2017/Sep 2018 Spread49.5049.5049.5049.50-2.25-4.35%set 17:41
ZS.Q17:U19.EAug 2017/Sep 2019 Spread63.563.563.563.5-4.0-5.93%set 17:42
ZS.Q17:X17.EAug 2017/Nov 2017 Spread33.2535.0031.0028.75-2.00-6.45%set 17:41
ZS.Q17:X18.EAug 2017/Nov 2018 Spread70.2570.2570.2565.50-4.00-5.76%set 17:41
ZS.Q17:X19.EAug 2017/Nov 2019 Spread80.580.580.580.5-4.5-5.29%set 17:42
ZS.Q17:X20.EAug 2017/Nov 2020 Spread83.583.583.583.5-4.5-5.11%set 17:42
ZS.U17:F18.ESep 2017/Jan 2018 Spread11.2511.2511.259.25-1.25-11.11%set 17:42
ZS.U17:F19.ESep 2017/Jan 2019 Spread48.7548.7548.7548.75-3.25-6.25%set 17:42
ZS.U17:H18.ESep 2017/Mar 2018 Spread17.0018.0016.009.00-1.75-16.28%set 17:42
ZS.U17:H19.ESep 2017/Mar 2019 Spread48.7548.7548.7548.75-3.25-6.25%set 17:42
ZS.U17:K18.ESep 2017/May 2018 Spread27.7527.7527.758.00-1.75-17.95%set 17:41
ZS.U17:K19.ESep 2017/May 2019 Spread46.0046.0046.0046.00-3.25-6.60%set 17:42
ZS.U17:N18.ESep 2017/Jul 2018 Spread19.0019.0019.006.50-1.75-21.21%set 17:41
ZS.U17:N19.ESep 2017/Jul 2019 Spread46.5046.5046.5046.50-3.25-6.53%set 17:41
ZS.U17:N20.ESep 2017/Jul 2020 Spread59.5059.5059.5059.50-3.75-5.93%set 17:42
ZS.U17:Q18.ESep 2017/Aug 2018 Spread14.014.014.014.0-1.5-9.68%set 17:41
ZS.U17:Q19.ESep 2017/Aug 2019 Spread46.5046.5046.5046.50-3.25-6.53%set 17:42
ZS.U17:U18.ESep 2017/Sep 2018 Spread34.034.034.034.0-1.5-4.23%set 17:41
ZS.U17:U19.ESep 2017/Sep 2019 Spread48.0048.0048.0048.00-3.25-6.34%set 17:42
ZS.U17:X17.ESep 2017/Nov 2017 Spread14.2515.2513.5013.25-1.25-8.62%set 14:07
ZS.U17:X18.ESep 2017/Nov 2018 Spread51.2551.2551.2550.00-3.25-6.10%set 17:41
ZS.U17:X19.ESep 2017/Nov 2019 Spread65.0065.0065.0065.00-3.75-5.45%set 17:41
ZS.U17:X20.ESep 2017/Nov 2020 Spread68.0068.0068.0068.00-3.75-5.23%set 17:42
ZS.X17:F18.ENov 2017/Jan 2018 Spread-4.25-4.25-4.25-4.25-0.250.00%20:00
ZS.X17:F19.ENov 2017/Jan 2019 Spread35.535.535.535.5-2.0-5.33%set 17:42
ZS.X17:H18.ENov 2017/Mar 2018 Spread-4.75-4.75-4.75-4.75-0.500.00%20:00
ZS.X17:H19.ENov 2017/Mar 2019 Spread35.535.535.535.5-2.0-5.33%set 17:42
ZS.X17:K18.ENov 2017/May 2018 Spread-5.50-4.25-5.50-5.25-0.500.00%set 13:38
ZS.X17:K19.ENov 2017/May 2019 Spread32.7532.7532.7532.75-2.00-5.76%set 17:42
ZS.X17:N18.ENov 2017/Jul 2018 Spread-6.25-6.25-6.50-6.75-0.500.00%set 17:41
ZS.X17:N19.ENov 2017/Jul 2019 Spread33.2533.2533.2533.25-2.00-5.67%set 17:41
ZS.X17:N20.ENov 2017/Jul 2020 Spread46.2546.2546.2546.25-2.50-5.13%set 17:42
ZS.X17:Q18.ENov 2017/Aug 2018 Spread0.750.750.750.75-0.25-25.00%set 17:41
ZS.X17:Q19.ENov 2017/Aug 2019 Spread33.2533.2533.2533.25-2.00-5.67%set 17:42
ZS.X17:U18.ENov 2017/Sep 2018 Spread20.7520.7520.7520.75-0.25-1.19%set 17:41
ZS.X17:U19.ENov 2017/Sep 2019 Spread34.7534.7534.7534.75-2.00-5.44%set 17:42
ZS.X17:X18.ENov 2017/Nov 2018 Spread38.2539.5036.0036.75-2.00-5.19%set 13:53
ZS.X17:X19.ENov 2017/Nov 2019 Spread13.7513.7513.7551.75-2.50-4.61%set 17:41
ZS.X17:X20.ENov 2017/Nov 2020 Spread54.7554.7554.7554.75-2.50-4.37%set 17:42
ZS.F18:F19.EJan 2018/Jan 2019 Spread39.539.539.539.5-2.0-4.82%set 17:42
ZS.F18:H18.EJan 2018/Mar 2018 Spread-0.25-0.25-0.25-0.250.000.00%20:00
ZS.F18:H19.EJan 2018/Mar 2019 Spread39.539.539.539.5-2.0-4.82%set 17:42
ZS.F18:K18.EJan 2018/May 2018 Spread-0.50-0.75-1.25-0.500.00%set 17:41
ZS.F18:K19.EJan 2018/May 2019 Spread36.7536.7536.7536.75-2.00-5.16%set 17:41
ZS.F18:N18.EJan 2018/Jul 2018 Spread3.253.253.25-2.75-0.500.00%set 17:41
ZS.F18:N19.EJan 2018/Jul 2019 Spread37.2537.2537.2537.25-2.00-5.10%set 17:41
ZS.F18:N20.EJan 2018/Jul 2020 Spread50.2550.2550.2550.25-2.50-4.74%set 17:41
ZS.F18:Q18.EJan 2018/Aug 2018 Spread4.754.754.754.75-0.25-5.00%set 17:41
ZS.F18:Q19.EJan 2018/Aug 2019 Spread37.2537.2537.2537.25-2.00-5.10%set 17:41
ZS.F18:U18.EJan 2018/Sep 2018 Spread24.7524.7524.7524.75-0.25-1.00%set 17:41
ZS.F18:U19.EJan 2018/Sep 2019 Spread38.7538.7538.7538.75-2.00-4.91%set 17:41
ZS.F18:X18.EJan 2018/Nov 2018 Spread35.0035.0035.0040.75-2.00-4.76%set 17:41
ZS.F18:X19.EJan 2018/Nov 2019 Spread55.7555.7555.7555.75-2.50-4.29%set 17:41
ZS.F18:X20.EJan 2018/Nov 2020 Spread58.7558.7558.7558.75-2.50-4.08%set 17:41
ZS.H18:F19.EMar 2018/Jan 2019 Spread39.7539.7539.7539.75-1.50-3.64%set 17:41
ZS.H18:H19.EMar 2018/Mar 2019 Spread39.7539.7539.7539.75-1.50-3.64%set 17:41
ZS.H18:K18.EMar 2018/May 2018 Spread-1-1-1-100.00%20:00
ZS.H18:K19.EMar 2018/May 2019 Spread37.037.037.037.0-1.5-3.90%set 17:41
ZS.H18:N18.EMar 2018/Jul 2018 Spread-2.5-2.5-2.5-2.50.00.00%set 17:41
ZS.H18:N19.EMar 2018/Jul 2019 Spread37.537.537.537.5-1.5-3.85%set 17:41
ZS.H18:N20.EMar 2018/Jul 2020 Spread50.550.550.550.5-2.0-3.81%set 17:41
ZS.H18:Q18.EMar 2018/Aug 2018 Spread5.005.005.005.00+0.25+5.26%set 17:41
ZS.H18:Q19.EMar 2018/Aug 2019 Spread37.537.537.537.5-1.5-3.85%set 17:41
ZS.H18:U18.EMar 2018/Sep 2018 Spread25.0025.0025.0025.00+0.25+1.01%set 17:41
ZS.H18:U19.EMar 2018/Sep 2019 Spread39.039.039.039.0-1.5-3.70%set 17:41
ZS.H18:X18.EMar 2018/Nov 2018 Spread42.7542.7542.0041.00-1.50-3.57%set 17:41
ZS.H18:X19.EMar 2018/Nov 2019 Spread56565656-2-3.45%set 17:41
ZS.H18:X20.EMar 2018/Nov 2020 Spread59595959-2-3.28%set 17:42
ZS.K18:F19.EMay 2018/Jan 2019 Spread40.7540.7540.7540.75-1.50-3.55%set 17:42
ZS.K18:H19.EMay 2018/Mar 2019 Spread40.7540.7540.7540.75-1.50-3.55%set 17:42
ZS.K18:K19.EMay 2018/May 2019 Spread38.038.038.038.0-1.5-3.80%set 17:42
ZS.K18:N18.EMay 2018/Jul 2018 Spread-1.50-1.50-1.75-1.500.000.00%set 17:41
ZS.K18:N19.EMay 2018/Jul 2019 Spread38.538.538.538.5-1.5-3.75%set 17:41
ZS.K18:N20.EMay 2018/Jul 2020 Spread51.551.551.551.5-2.0-3.74%set 17:42
ZS.K18:Q18.EMay 2018/Aug 2018 Spread6.006.006.006.00+0.25+4.35%set 17:41
ZS.K18:Q19.EMay 2018/Aug 2019 Spread38.538.538.538.5-1.5-3.75%set 17:42
ZS.K18:U18.EMay 2018/Sep 2018 Spread26.0026.0026.0026.00+0.25+0.97%set 17:41
ZS.K18:U19.EMay 2018/Sep 2019 Spread40.040.040.040.0-1.5-3.61%set 17:42
ZS.K18:X18.EMay 2018/Nov 2018 Spread43.2543.5043.2542.00-1.50-3.47%set 17:41
ZS.K18:X19.EMay 2018/Nov 2019 Spread57575757-2-3.39%set 17:41
ZS.K18:X20.EMay 2018/Nov 2020 Spread60606060-2-3.23%set 17:42
ZS.N18:F19.EJul 2018/Jan 2019 Spread42.2542.2542.2542.25-1.50-3.43%set 17:42
ZS.N18:H19.EJul 2018/Mar 2019 Spread42.2542.2542.2542.25-1.50-3.43%set 17:42
ZS.N18:K19.EJul 2018/May 2019 Spread39.539.539.539.5-1.5-3.66%set 17:42
ZS.N18:N19.EJul 2018/Jul 2019 Spread40.040.040.040.0-1.5-3.61%set 17:41
ZS.N18:N20.EJul 2018/Jul 2020 Spread53535353-2-3.64%set 17:42
ZS.N18:Q18.EJul 2018/Aug 2018 Spread9.759.759.757.50+0.25+3.45%set 17:41
ZS.N18:Q19.EJul 2018/Aug 2019 Spread40.040.040.040.0-1.5-3.61%set 17:42
ZS.N18:U18.EJul 2018/Sep 2018 Spread27.5027.5027.5027.50+0.25+0.92%set 17:41
ZS.N18:U19.EJul 2018/Sep 2019 Spread41.541.541.541.5-1.5-3.49%set 17:42
ZS.N18:X18.EJul 2018/Nov 2018 Spread47.048.547.043.5-1.5-3.33%set 17:41
ZS.N18:X19.EJul 2018/Nov 2019 Spread58.558.558.558.5-2.0-3.31%set 17:41
ZS.N18:X20.EJul 2018/Nov 2020 Spread61.561.561.561.5-2.0-3.15%set 17:42
ZS.Q18:F19.EAug 2018/Jan 2019 Spread34.7534.7534.7534.75-1.75-4.79%set 17:42
ZS.Q18:H19.EAug 2018/Mar 2019 Spread34.7534.7534.7534.75-1.75-4.79%set 17:42
ZS.Q18:K19.EAug 2018/May 2019 Spread32.0032.0032.0032.00-1.75-5.19%set 17:42
ZS.Q18:N19.EAug 2018/Jul 2019 Spread32.5032.5032.5032.50-1.75-5.11%set 17:41
ZS.Q18:N20.EAug 2018/Jul 2020 Spread45.5045.5045.5045.50-2.25-4.71%set 17:42
ZS.Q18:Q19.EAug 2018/Aug 2019 Spread32.5032.5032.5032.50-1.75-5.11%set 17:42
ZS.Q18:U18.EAug 2018/Sep 2018 Spread22.2522.5022.2520.000.000.00%set 17:41
ZS.Q18:U19.EAug 2018/Sep 2019 Spread34.0034.0034.0034.00-1.75-4.90%set 17:42
ZS.Q18:X18.EAug 2018/Nov 2018 Spread36.0036.0036.0036.00-1.75-4.64%set 17:41
ZS.Q18:X19.EAug 2018/Nov 2019 Spread51.0051.0051.0051.00-2.25-4.23%set 17:41
ZS.Q18:X20.EAug 2018/Nov 2020 Spread54.0054.0054.0054.00-2.25-4.00%set 17:42
ZS.U18:F19.ESep 2018/Jan 2019 Spread14.7514.7514.7514.75-1.75-10.61%set 17:42
ZS.U18:H19.ESep 2018/Mar 2019 Spread14.7514.7514.7514.75-1.75-10.61%set 17:42
ZS.U18:K19.ESep 2018/May 2019 Spread12.0012.0012.0012.00-1.75-12.73%set 17:42
ZS.U18:N19.ESep 2018/Jul 2019 Spread12.5012.5012.5012.50-1.75-12.28%set 17:41
ZS.U18:N20.ESep 2018/Jul 2020 Spread25.5025.5025.5025.50-2.25-8.11%set 17:41
ZS.U18:Q19.ESep 2018/Aug 2019 Spread12.5012.5012.5012.50-1.75-12.28%set 17:42
ZS.U18:U19.ESep 2018/Sep 2019 Spread14.0014.0014.0014.00-1.75-11.11%set 17:41
ZS.U18:X18.ESep 2018/Nov 2018 Spread16.0016.0016.0016.00-1.75-9.86%set 17:41
ZS.U18:X19.ESep 2018/Nov 2019 Spread31.0031.0031.0031.00-2.25-6.77%set 17:41
ZS.U18:X20.ESep 2018/Nov 2020 Spread34.0034.0034.0034.00-2.25-6.21%set 17:41
ZS.X18:F19.ENov 2018/Jan 2019 Spread2.002.002.00-1.250.000.00%set 17:42
ZS.X18:H19.ENov 2018/Mar 2019 Spread-1.25-1.25-1.25-1.250.000.00%set 17:41
ZS.X18:K19.ENov 2018/May 2019 Spread-4-4-4-400.00%set 17:41
ZS.X18:N19.ENov 2018/Jul 2019 Spread-4.0-4.0-4.0-3.50.00.00%set 17:41
ZS.X18:N20.ENov 2018/Jul 2020 Spread9.59.59.59.5-0.5-5.00%set 17:41
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-3.5-3.5-3.5-3.50.00.00%set 17:41
ZS.X18:U19.ENov 2018/Sep 2019 Spread-2-2-2-200.00%set 17:41
ZS.X18:X19.ENov 2018/Nov 2019 Spread4.54.53.515.0-0.5-3.23%set 17:41
ZS.X18:X20.ENov 2018/Nov 2020 Spread18.018.018.018.0-0.5-2.70%set 17:41
ZS.F19:K19.EJan 2019/May 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 17:42
ZS.F19:N19.EJan 2019/Jul 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:41
ZS.F19:N20.EJan 2019/Jul 2020 Spread10.7510.7510.7510.75-0.50-4.44%set 17:41
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:41
ZS.F19:U19.EJan 2019/Sep 2019 Spread-0.75-0.75-0.75-0.750.000.00%set 17:41
ZS.F19:X19.EJan 2019/Nov 2019 Spread16.2516.2516.2516.25-0.50-2.99%set 17:41
ZS.F19:X20.EJan 2019/Nov 2020 Spread19.2519.2519.2519.25-0.50-2.53%set 17:41
ZS.H19:K19.EMar 2019/May 2019 Spread-2.75-2.75-2.75-2.750.000.00%set 17:42
ZS.H19:N19.EMar 2019/Jul 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:42
ZS.H19:N20.EMar 2019/Jul 2020 Spread10.7510.7510.7510.75-0.50-4.44%set 17:41
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-2.25-2.25-2.25-2.250.000.00%set 17:41
ZS.H19:U19.EMar 2019/Sep 2019 Spread-0.75-0.75-0.75-0.750.000.00%set 17:41
ZS.H19:X19.EMar 2019/Nov 2019 Spread16.2516.2516.2516.25-0.50-2.99%set 17:41
ZS.H19:X20.EMar 2019/Nov 2020 Spread19.2519.2519.2519.25-0.50-2.53%set 17:41
ZS.K19:N19.EMay 2019/Jul 2019 Spread0.50.50.50.50.00.00%set 17:42
ZS.K19:N20.EMay 2019/Jul 2020 Spread13.513.513.513.5-0.5-3.57%set 17:41
ZS.K19:Q19.EMay 2019/Aug 2019 Spread0.50.50.50.50.00.00%set 17:41
ZS.K19:U19.EMay 2019/Sep 2019 Spread222200.00%set 17:41
ZS.K19:X19.EMay 2019/Nov 2019 Spread19.019.019.019.0-0.5-2.56%set 17:41
ZS.K19:X20.EMay 2019/Nov 2020 Spread22.022.022.022.0-0.5-2.22%set 17:41
ZS.N19:N20.EJul 2019/Jul 2020 Spread13.013.013.013.0-0.5-3.70%set 17:41
ZS.N19:U19.EJul 2019/Sep 2019 Spread1.51.51.51.50.00.00%set 17:41
ZS.N19:X19.EJul 2019/Nov 2019 Spread18.518.518.518.5-0.5-2.63%set 17:41
ZS.N19:X20.EJul 2019/Nov 2020 Spread21.521.521.521.5-0.5-2.27%set 17:41
ZS.Q19:N20.EAug 2019/Jul 2020 Spread13.013.013.013.0-0.5-3.70%set 17:41
ZS.Q19:U19.EAug 2019/Sep 2019 Spread1.51.51.51.50.00.00%set 17:42
ZS.Q19:X19.EAug 2019/Nov 2019 Spread18.518.518.518.5-0.5-2.63%set 17:41
ZS.Q19:X20.EAug 2019/Nov 2020 Spread21.521.521.521.5-0.5-2.27%set 17:41
ZS.U19:N20.ESep 2019/Jul 2020 Spread11.511.511.511.5-0.5-4.17%set 17:41
ZS.U19:X19.ESep 2019/Nov 2019 Spread17.017.017.017.0-0.5-2.86%set 17:42
ZS.U19:X20.ESep 2019/Nov 2020 Spread20.020.020.020.0-0.5-2.44%set 17:41
ZS.X19:N20.ENov 2019/Jul 2020 Spread-5.5-5.5-5.5-5.50.00.00%set 17:42
ZS.X19:X20.ENov 2019/Nov 2020 Spread333300.00%set 17:42
ZS.N20:X20.EJul 2020/Nov 2020 Spread8.58.58.58.50.00.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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