S&P 500
2101.04
+2.51 +0.12%
Dow Indu
18135.72
+38.82 +0.21%
Nasdaq
4983.14
+16.00 +0.32%
Crude Oil
51.12
+0.36 +0.70%
Gold
1199.95
-3.55 -0.29%
Euro
1.103000
-0.004405 -0.40%
US Dollar
96.312
-0.034 -0.04%
Strong

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H15.EMar 2015 (E)990.00991.75979.00979.25-9.75-0.98%set 14:06
ZS.K15.EMay 2015 (E)985.00987.25984.50986.25+0.75+0.08%21:06
ZS.N15.EJul 2015 (E)990.50992.75990.00991.75+0.75+0.07%21:07
ZS.Q15.EAug 2015 (E)990.25990.25988.25989.75+0.75+0.08%set 20:54
ZS.U15.ESep 2015 (E)984.75986.75974.25974.75-8.50-0.86%set 14:14
ZS.X15.ENov 2015 (E)965.00967.50964.75966.75+0.75+0.08%21:07
ZS.F16.EJan 2016 (E)977.50981.75968.75970.50-6.75-0.69%set 14:14
ZS.H16.EMar 2016 (E)973.25974.25973.25974.25+1.00+0.10%set 20:51
ZS.K16.EMay 2016 (E)985.00986.25974.00975.50-7.50-0.76%set 14:14
ZS.N16.EJul 2016 (E)989.00989.00989.00980.75-7.75-0.78%set 14:30
ZS.Q16.EAug 2016 (E)1015.751015.751015.75980.25-7.75-0.78%set 14:30
ZS.U16.ESep 2016 (E)1020.001009.75966.75-5.75-0.59%set 14:30
ZS.X16.ENov 2016 (E)970.50971.50960.00960.25-6.75-0.70%set 13:54
ZS.F17.EJan 2017 (E)971.00971.00971.00965.75-6.00-0.62%set 10:31
ZS.H17.EMar 2017 (E)974.00974.00974.00970.50-5.25-0.54%set 11:57
ZS.K17.EMay 2017 (E)974.50974.50974.50974.50-5.25-0.54%set 14:30
ZS.N17.EJul 2017 (E)984.00984.25984.00979.75-5.25-0.53%set 11:30
ZS.Q17.EAug 2017 (E)984.00984.00984.00979.50-5.25-0.53%set 10:31
ZS.U17.ESep 2017 (E)984.00984.00984.00978.00-5.25-0.53%set 14:30
ZS.X17.ENov 2017 (E)95995995996100.00%set 10:45
ZS.N18.EJul 2018 (E)963.25963.25963.25963.250.000.00%set 14:30
ZS.X18.ENov 2018 (E)975.0973.0936.50.00.00%set 14:30
ZS.H15:N18.EMar 2015/Jul 2018 Spread16.0016.0016.0016.00-9.75-37.86%set 15:28
ZS.H15:Q15.EMar 2015/Aug 2015 Spread-9.25-9.25-9.25-9.75-0.500.00%set 11:37
ZS.H15:Q17.EMar 2015/Aug 2017 Spread-0.25-0.25-0.25-0.25-4.50-105.88%set 15:28
ZS.H15:X17.EMar 2015/Nov 2017 Spread18.2518.2518.2518.25-9.75-34.82%set 15:28
ZS.H15:U15.EMar 2015/Sep 2015 Spread12.2510.504.50-1.25-15.62%set 15:28
ZS.H15:U16.EMar 2015/Sep 2016 Spread5.756.5012.50-4.00-24.24%set 15:28
ZS.H15:X18.EMar 2015/Nov 2018 Spread42.7542.7542.7542.75-9.75-18.57%set 15:28
ZS.H15:U17.EMar 2015/Sep 2017 Spread1.251.251.251.25-4.50-78.26%set 15:28
ZS.H15:X15.EMar 2015/Nov 2015 Spread14.2515.5013.5013.25-3.00-18.75%set 14:14
ZS.H15:X16.EMar 2015/Nov 2016 Spread10101019-3-13.64%set 15:28
ZS.H15:N16.EMar 2015/Jul 2016 Spread-3.0-4.5-1.5-2.0-400.00%set 15:28
ZS.H15:N15.EMar 2015/Jul 2015 Spread-11.25-10.75-12.25-11.75-1.000.00%set 12:10
ZS.H15:K17.EMar 2015/May 2017 Spread4.754.754.754.75-4.50-48.65%set 15:28
ZS.H15:N17.EMar 2015/Jul 2017 Spread-0.5-0.5-0.5-0.5-4.5-112.50%set 15:28
ZS.H15:K16.EMar 2015/May 2016 Spread2.501.003.75-2.25-37.50%set 15:28
ZS.H15:Q16.EMar 2015/Aug 2016 Spread-4.25-1.00-1.00-2.00-200.00%set 15:28
ZS.H15:F16.EMar 2015/Jan 2016 Spread21.5018.508.75-3.00-22.64%set 15:28
ZS.H15:F17.EMar 2015/Jan 2017 Spread13.5013.5013.5013.50-3.75-21.74%set 15:28
ZS.H15:H16.EMar 2015/Mar 2016 Spread18.5015.756.00-2.75-25.00%set 15:28
ZS.H15:H17.EMar 2015/Mar 2017 Spread8.758.758.758.75-4.50-33.96%set 15:28
ZS.H15:K15.EMar 2015/May 2015 Spread-5.50-5.25-6.50-6.25-1.250.00%set 14:06
ZS.K15:N15.EMay 2015/Jul 2015 Spread-5.50-5.25-5.75-5.75-0.250.00%21:00
ZS.K15:F16.EMay 2015/Jan 2016 Spread27.7527.7526.7515.00-1.75-10.00%set 15:28
ZS.K15:F17.EMay 2015/Jan 2017 Spread19.7519.7519.7519.75-2.50-11.24%set 15:28
ZS.K15:H16.EMay 2015/Mar 2016 Spread17.0015.5012.25-1.50-9.84%set 15:28
ZS.K15:H17.EMay 2015/Mar 2017 Spread15.0015.0015.0015.00-3.25-17.81%set 15:28
ZS.K15:K17.EMay 2015/May 2017 Spread11.0011.0011.0011.00-3.25-22.81%set 15:28
ZS.K15:N16.EMay 2015/Jul 2016 Spread3.502.004.75-0.75-13.64%set 15:28
ZS.K15:N17.EMay 2015/Jul 2017 Spread5.755.755.755.75-3.25-36.11%set 15:28
ZS.K15:X17.EMay 2015/Nov 2017 Spread24.524.524.524.5-8.5-25.76%set 15:28
ZS.K15:X16.EMay 2015/Nov 2016 Spread28.0028.0025.25-1.75-6.48%set 15:28
ZS.K15:U17.EMay 2015/Sep 2017 Spread7.507.507.507.50-3.25-30.23%set 15:28
ZS.K15:U16.EMay 2015/Sep 2016 Spread18.7518.7518.7518.75-2.75-12.79%set 15:28
ZS.K15:U15.EMay 2015/Sep 2015 Spread10.2511.509.5010.750.000.00%set 10:30
ZS.K15:Q17.EMay 2015/Aug 2017 Spread6.006.006.006.00-3.25-35.14%set 15:28
ZS.K15:Q16.EMay 2015/Aug 2016 Spread8.758.255.25-0.75-12.50%set 15:28
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-3.50-3.50-3.75-3.500.000.00%20:54
ZS.K15:X18.EMay 2015/Nov 2018 Spread49.049.049.049.0-8.5-14.78%set 15:28
ZS.K15:N18.EMay 2015/Jul 2018 Spread22.2522.2522.2522.25-8.50-27.64%set 15:28
ZS.K15:K16.EMay 2015/May 2016 Spread23.2521.0010.00-1.00-7.14%set 15:28
ZS.K15:X15.EMay 2015/Nov 2015 Spread19.5020.0019.2519.25-0.25-1.22%set 21:06
ZS.N15:X17.EJul 2015/Nov 2017 Spread30.0030.0030.0030.00-8.75-22.58%set 15:28
ZS.N15:X16.EJul 2015/Nov 2016 Spread44.0043.7530.75-2.00-5.33%set 15:28
ZS.N15:X18.EJul 2015/Nov 2018 Spread54.5054.5054.5054.50-8.75-13.83%set 15:28
ZS.N15:F16.EJul 2015/Jan 2016 Spread28.025.520.5-2.0-8.77%set 15:28
ZS.N15:F17.EJul 2015/Jan 2017 Spread25.2525.2525.2525.25-2.75-9.82%set 15:28
ZS.N15:U16.EJul 2015/Sep 2016 Spread24.2524.2524.2524.25-3.00-11.01%set 15:28
ZS.N15:H16.EJul 2015/Mar 2016 Spread19.2519.0017.75-1.75-8.33%set 10:47
ZS.N15:H17.EJul 2015/Mar 2017 Spread20.520.520.520.5-3.5-14.58%set 15:28
ZS.N15:X15.EJul 2015/Nov 2015 Spread25.0025.2525.0025.000.000.00%21:07
ZS.N15:U17.EJul 2015/Sep 2017 Spread13.013.013.013.0-3.5-21.21%set 15:28
ZS.N15:K16.EJul 2015/May 2016 Spread26.2525.0015.50-1.25-7.46%set 15:28
ZS.N15:Q17.EJul 2015/Aug 2017 Spread11.511.511.511.5-3.5-23.33%set 15:28
ZS.N15:Q16.EJul 2015/Aug 2016 Spread9.008.7510.75-1.00-8.51%set 15:28
ZS.N15:Q15.EJul 2015/Aug 2015 Spread2.002.001.751.75-0.25-14.29%set 21:00
ZS.N15:N18.EJul 2015/Jul 2018 Spread27.7527.7527.7527.75-8.75-23.97%set 15:28
ZS.N15:N17.EJul 2015/Jul 2017 Spread11.2511.2511.2511.25-3.50-23.73%set 15:28
ZS.N15:N16.EJul 2015/Jul 2016 Spread21.5020.2510.25-1.00-8.89%set 15:28
ZS.N15:K17.EJul 2015/May 2017 Spread16.516.516.516.5-3.5-17.50%set 15:28
ZS.N15:U15.EJul 2015/Sep 2015 Spread16.2517.2515.5016.25-0.25-1.52%set 13:49
ZS.Q15:U17.EAug 2015/Sep 2017 Spread11111111-4-26.67%set 15:28
ZS.Q15:U16.EAug 2015/Sep 2016 Spread22.2522.2522.2522.25-3.50-13.59%set 15:28
ZS.Q15:X15.EAug 2015/Nov 2015 Spread24.525.523.023.0-2.5-10.08%set 14:14
ZS.Q15:F16.EAug 2015/Jan 2016 Spread22.7522.2518.50-2.50-11.49%set 15:28
ZS.Q15:X17.EAug 2015/Nov 2017 Spread28.0028.0028.0028.00-9.25-24.83%set 15:28
ZS.Q15:U15.EAug 2015/Sep 2015 Spread14.7515.2513.7514.25-0.75-4.92%set 14:14
ZS.Q15:X16.EAug 2015/Nov 2016 Spread28.7528.7528.7528.75-2.50-8.00%set 15:28
ZS.Q15:H17.EAug 2015/Mar 2017 Spread18.518.518.518.5-4.0-17.78%set 15:28
ZS.Q15:F17.EAug 2015/Jan 2017 Spread23.2523.2523.2523.25-3.25-12.26%set 15:28
ZS.Q15:H16.EAug 2015/Mar 2016 Spread20.7522.5015.75-2.25-11.69%set 15:28
ZS.Q15:K16.EAug 2015/May 2016 Spread17.5021.0013.50-1.75-11.48%set 15:28
ZS.Q15:K17.EAug 2015/May 2017 Spread14.514.514.514.5-4.0-21.62%set 15:28
ZS.Q15:N16.EAug 2015/Jul 2016 Spread17.7517.758.25-1.50-15.38%set 15:28
ZS.Q15:N17.EAug 2015/Jul 2017 Spread9.259.259.259.25-4.00-30.19%set 15:28
ZS.Q15:N18.EAug 2015/Jul 2018 Spread25.7525.7525.7525.75-9.25-26.43%set 15:28
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread13.7516.008.75-1.50-14.63%set 15:28
ZS.Q15:Q17.EAug 2015/Aug 2017 Spread9.59.59.59.5-4.0-29.63%set 15:28
ZS.Q15:X18.EAug 2015/Nov 2018 Spread52.5052.5052.5052.50-9.25-14.98%set 15:28
ZS.U15:X17.ESep 2015/Nov 2017 Spread13.7513.7513.7513.75-8.50-38.20%set 15:28
ZS.U15:H17.ESep 2015/Mar 2017 Spread4.254.254.254.25-3.25-43.33%set 15:28
ZS.U15:K16.ESep 2015/May 2016 Spread3.503.25-0.75-1.00-400.00%set 15:28
ZS.U15:N16.ESep 2015/Jul 2016 Spread-4.50-2.25-6.00-0.750.00%set 15:28
ZS.U15:N18.ESep 2015/Jul 2018 Spread11.511.511.511.5-8.5-42.50%set 15:28
ZS.U15:N17.ESep 2015/Jul 2017 Spread-5.00-5.00-5.00-5.00-3.250.00%set 15:28
ZS.U15:K17.ESep 2015/May 2017 Spread0.250.250.250.25-3.25-92.86%set 15:28
ZS.U15:Q16.ESep 2015/Aug 2016 Spread-3.75-1.50-5.50-0.750.00%set 15:28
ZS.U15:X15.ESep 2015/Nov 2015 Spread9.009.009.00+0.25+2.50%set 20:52
ZS.U15:Q17.ESep 2015/Aug 2017 Spread-4.75-4.75-4.75-4.75-3.250.00%set 15:28
ZS.U15:U16.ESep 2015/Sep 2016 Spread8.008.008.008.00-2.75-25.58%set 15:28
ZS.U15:U17.ESep 2015/Sep 2017 Spread-3.25-3.25-3.25-3.25-10.000.00%set 15:28
ZS.U15:X16.ESep 2015/Nov 2016 Spread14.5014.5014.5014.50-1.75-10.77%set 15:28
ZS.U15:F16.ESep 2015/Jan 2016 Spread10.259.504.25-1.75-25.93%set 15:28
ZS.U15:H16.ESep 2015/Mar 2016 Spread4.254.254.251.50-1.50-42.86%set 15:28
ZS.U15:F17.ESep 2015/Jan 2017 Spread9.09.09.09.0-2.5-21.74%set 15:28
ZS.U15:X18.ESep 2015/Nov 2018 Spread38.2538.2538.2538.25-8.50-18.18%set 15:28
ZS.X15:F16.ENov 2015/Jan 2016 Spread-4.50-4.50-4.75-4.75-0.250.00%20:14
ZS.X15:K16.ENov 2015/May 2016 Spread-10.25-9.25-10.50-9.50+0.750.00%set 15:28
ZS.X15:H16.ENov 2015/Mar 2016 Spread-7.00-6.75-7.00-6.75+0.500.00%set 20:51
ZS.X15:F17.ENov 2015/Jan 2017 Spread0.250.250.250.25-0.75-75.00%set 15:28
ZS.X15:X16.ENov 2015/Nov 2016 Spread4.507.754.505.750.000.00%set 13:54
ZS.X15:X18.ENov 2015/Nov 2018 Spread29.5029.5029.5029.50-6.75-18.62%set 15:28
ZS.X15:N18.ENov 2015/Jul 2018 Spread2.752.752.752.75-6.75-71.05%set 15:28
ZS.X15:X17.ENov 2015/Nov 2017 Spread12.0015.0012.005.00-6.75-57.45%set 15:28
ZS.X15:K17.ENov 2015/May 2017 Spread-8.5-8.5-8.5-8.5-1.50.00%set 15:28
ZS.X15:Q17.ENov 2015/Aug 2017 Spread-13.5-13.5-13.5-13.5-1.50.00%set 15:28
ZS.X15:U16.ENov 2015/Sep 2016 Spread-0.75-0.75-0.75-0.75-1.00-400.00%set 15:28
ZS.X15:U17.ENov 2015/Sep 2017 Spread-12.0-12.0-12.0-12.0-1.50.00%set 15:28
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-16.50-16.50-14.25+1.000.00%set 15:28
ZS.X15:N17.ENov 2015/Jul 2017 Spread-13.75-13.75-13.75-13.75-1.500.00%set 15:28
ZS.X15:N16.ENov 2015/Jul 2016 Spread-14.75-14.25-15.75-14.75+1.000.00%set 11:01
ZS.X15:H17.ENov 2015/Mar 2017 Spread-4.5-4.5-4.5-4.5-1.50.00%set 15:28
ZS.F16:N18.EJan 2016/Jul 2018 Spread7.257.257.257.25-6.75-48.21%set 15:28
ZS.F16:N17.EJan 2016/Jul 2017 Spread-9.25-9.25-9.25-9.25-1.500.00%set 15:28
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-9.75-9.75-9.75-9.75+1.000.00%set 15:28
ZS.F16:Q17.EJan 2016/Aug 2017 Spread-9.0-9.0-9.0-9.0-1.50.00%set 15:28
ZS.F16:U17.EJan 2016/Sep 2017 Spread-7.5-7.5-7.5-7.5-1.50.00%set 15:28
ZS.F16:X16.EJan 2016/Nov 2016 Spread10.2510.2510.2510.250.000.00%set 15:28
ZS.F16:U16.EJan 2016/Sep 2016 Spread3.753.753.753.75-1.00-21.05%set 15:28
ZS.F16:X17.EJan 2016/Nov 2017 Spread9.509.509.509.50-6.75-41.54%set 15:28
ZS.F16:X18.EJan 2016/Nov 2018 Spread34.0034.0034.0034.00-6.75-16.56%set 15:28
ZS.F16:N16.EJan 2016/Jul 2016 Spread-10.25-10.25-10.25-10.25+1.000.00%set 15:28
ZS.F16:K17.EJan 2016/May 2017 Spread-4.0-4.0-4.0-4.0-1.50.00%set 15:28
ZS.F16:K16.EJan 2016/May 2016 Spread-5.00-5.00-5.50-5.00+0.750.00%set 13:44
ZS.F16:F17.EJan 2016/Jan 2017 Spread4.754.754.754.75-0.75-13.64%set 15:28
ZS.F16:H16.EJan 2016/Mar 2016 Spread-3.00-2.75-3.00-2.75+0.250.00%set 15:28
ZS.H16:H17.EMar 2016/Mar 2017 Spread2.752.752.752.75-1.75-38.89%set 15:28
ZS.H16:F17.EMar 2016/Jan 2017 Spread7.57.57.57.5-1.0-11.76%set 15:28
ZS.H16:X16.EMar 2016/Nov 2016 Spread13.0013.0013.0013.00-0.25-1.89%set 15:28
ZS.H16:X17.EMar 2016/Nov 2017 Spread12.2512.2512.2512.25-7.00-36.36%set 15:28
ZS.H16:X18.EMar 2016/Nov 2018 Spread36.7536.7536.7536.75-7.00-16.00%set 15:28
ZS.H16:K16.EMar 2016/May 2016 Spread-2.75-2.25-2.75-2.25+0.500.00%set 14:06
ZS.H16:K17.EMar 2016/May 2017 Spread-1.25-1.25-1.25-1.25-1.75-350.00%set 15:28
ZS.H16:N17.EMar 2016/Jul 2017 Spread-6.50-6.50-6.50-6.50-1.750.00%set 15:28
ZS.H16:U16.EMar 2016/Sep 2016 Spread6.506.506.506.50-1.25-16.13%set 15:28
ZS.H16:N18.EMar 2016/Jul 2018 Spread10101010-7-41.18%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 Spread-6.25-6.25-6.25-6.25-1.750.00%set 15:28
ZS.H16:N16.EMar 2016/Jul 2016 Spread-8.25-8.25-8.25-7.50+0.750.00%set 15:28
ZS.H16:U17.EMar 2016/Sep 2017 Spread-4.75-4.75-4.75-4.75-1.750.00%set 15:28
ZS.K16:X16.EMay 2016/Nov 2016 Spread18.5018.5018.5015.25-0.75-4.69%set 15:28
ZS.K16:X17.EMay 2016/Nov 2017 Spread14.514.514.514.5-7.5-34.09%set 15:28
ZS.K16:X18.EMay 2016/Nov 2018 Spread39.039.039.039.0-7.5-16.13%set 15:28
ZS.K16:Q17.EMay 2016/Aug 2017 Spread-4.00-4.00-4.00-4.00-2.250.00%set 15:28
ZS.K16:U17.EMay 2016/Sep 2017 Spread-2.50-2.50-2.50-2.50-2.250.00%set 15:28
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-4.75-4.75-4.75-4.75+0.250.00%set 15:28
ZS.K16:N18.EMay 2016/Jul 2018 Spread12.2512.2512.2512.25-7.50-37.97%set 15:28
ZS.K16:N17.EMay 2016/Jul 2017 Spread-4.25-4.25-4.25-4.25-2.250.00%set 15:28
ZS.K16:K17.EMay 2016/May 2017 Spread1.001.001.001.00-2.25-69.23%set 15:28
ZS.K16:H17.EMay 2016/Mar 2017 Spread5.005.005.005.00-2.25-31.03%set 15:28
ZS.K16:F17.EMay 2016/Jan 2017 Spread9.759.759.759.75-1.50-13.33%set 15:28
ZS.K16:U16.EMay 2016/Sep 2016 Spread8.758.758.758.75-1.75-16.67%set 15:28
ZS.K16:N16.EMay 2016/Jul 2016 Spread-5.00-4.75-5.00-5.25+0.250.00%set 14:06
ZS.N16:Q16.EJul 2016/Aug 2016 Spread0.751.000.750.500.000.00%set 15:28
ZS.N16:X18.EJul 2016/Nov 2018 Spread44.2544.2544.2544.25-7.75-14.90%set 15:28
ZS.N16:X16.EJul 2016/Nov 2016 Spread20.021.020.020.5-1.0-4.72%set 10:30
ZS.N16:F17.EJul 2016/Jan 2017 Spread15.0015.0015.0015.00-1.75-10.45%set 15:28
ZS.N16:H17.EJul 2016/Mar 2017 Spread10.2510.2510.2510.25-2.50-19.61%set 15:28
ZS.N16:K17.EJul 2016/May 2017 Spread6.256.256.256.25-2.50-28.57%set 15:28
ZS.N16:X17.EJul 2016/Nov 2017 Spread19.7519.7519.7519.75-7.75-28.18%set 15:28
ZS.N16:N18.EJul 2016/Jul 2018 Spread17.5017.5017.5017.50-7.75-30.69%set 15:28
ZS.N16:Q17.EJul 2016/Aug 2017 Spread1.251.251.251.25-2.50-66.67%set 15:28
ZS.N16:U16.EJul 2016/Sep 2016 Spread14141414-2-12.50%set 15:28
ZS.N16:N17.EJul 2016/Jul 2017 Spread1.01.01.01.0-2.5-71.43%set 15:28
ZS.N16:U17.EJul 2016/Sep 2017 Spread2.752.752.752.75-2.50-47.62%set 15:28
ZS.Q16:K17.EAug 2016/May 2017 Spread5.755.755.755.75-2.50-30.30%set 15:28
ZS.Q16:X18.EAug 2016/Nov 2018 Spread43.7543.7543.7543.75-7.75-15.05%set 15:28
ZS.Q16:N17.EAug 2016/Jul 2017 Spread0.50.50.50.5-2.5-83.33%set 15:28
ZS.Q16:X17.EAug 2016/Nov 2017 Spread19.2519.2519.2519.25-7.75-28.70%set 15:28
ZS.Q16:X16.EAug 2016/Nov 2016 Spread20202020-1-4.76%set 15:28
ZS.Q16:U17.EAug 2016/Sep 2017 Spread2.252.252.252.25-2.50-52.63%set 15:28
ZS.Q16:U16.EAug 2016/Sep 2016 Spread16.2517.5015.5013.50-2.00-12.90%set 15:28
ZS.Q16:F17.EAug 2016/Jan 2017 Spread14.5014.5014.5014.50-1.75-10.77%set 15:28
ZS.Q16:Q17.EAug 2016/Aug 2017 Spread0.750.750.750.75-2.50-76.92%set 15:28
ZS.Q16:N18.EAug 2016/Jul 2018 Spread17.0017.0017.0017.00-7.75-31.31%set 15:28
ZS.Q16:H17.EAug 2016/Mar 2017 Spread9.759.759.759.75-2.50-20.41%set 15:28
ZS.U16:F17.ESep 2016/Jan 2017 Spread1.001.001.001.00+0.25+33.33%set 15:28
ZS.U16:H17.ESep 2016/Mar 2017 Spread-3.75-3.75-3.75-3.75-0.500.00%set 15:28
ZS.U16:K17.ESep 2016/May 2017 Spread-7.75-7.75-7.75-7.75-0.500.00%set 15:28
ZS.U16:N18.ESep 2016/Jul 2018 Spread3.503.503.503.50-5.75-62.16%set 15:28
ZS.U16:Q17.ESep 2016/Aug 2017 Spread-12.75-12.75-12.75-12.75-0.500.00%set 15:28
ZS.U16:X18.ESep 2016/Nov 2018 Spread30.2530.2530.2530.25-5.75-15.97%set 15:28
ZS.U16:X16.ESep 2016/Nov 2016 Spread3.03.06.5+1.0+18.18%set 15:28
ZS.U16:X17.ESep 2016/Nov 2017 Spread5.755.755.755.75-5.75-50.00%set 15:28
ZS.U16:U17.ESep 2016/Sep 2017 Spread-11.25-11.25-11.25-11.25-0.500.00%set 15:28
ZS.U16:N17.ESep 2016/Jul 2017 Spread-13.0-13.0-13.0-13.0-0.50.00%set 15:28
ZS.X16:N18.ENov 2016/Jul 2018 Spread-3.00-3.00-3.00-3.00-6.75-180.00%set 15:28
ZS.X16:X17.ENov 2016/Nov 2017 Spread5.005.005.00-0.75-6.75-122.73%set 10:45
ZS.X16:U17.ENov 2016/Sep 2017 Spread-17.75-17.75-17.75-17.75-1.500.00%set 15:28
ZS.X16:Q17.ENov 2016/Aug 2017 Spread-20.00-20.00-20.00-19.25-1.500.00%set 10:31
ZS.X16:K17.ENov 2016/May 2017 Spread-14.25-14.25-14.25-14.25-1.500.00%set 15:28
ZS.X16:N17.ENov 2016/Jul 2017 Spread-20.75-20.25-22.50-19.50-1.500.00%set 13:49
ZS.X16:H17.ENov 2016/Mar 2017 Spread-10.25-10.25-10.25-10.25-1.500.00%set 15:28
ZS.X16:F17.ENov 2016/Jan 2017 Spread-5.50-5.50-6.00-5.50-0.750.00%set 11:57
ZS.X16:X18.ENov 2016/Nov 2018 Spread23.7523.7523.7523.75-6.75-22.13%set 15:28
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-13.75-13.75-13.75-13.75-0.750.00%set 15:28
ZS.F17:X18.EJan 2017/Nov 2018 Spread29.2529.2529.2529.25-6.00-17.02%set 15:28
ZS.F17:X17.EJan 2017/Nov 2017 Spread4.754.754.754.75-6.00-55.81%set 15:28
ZS.F17:N18.EJan 2017/Jul 2018 Spread2.52.52.52.5-6.0-70.59%set 15:28
ZS.F17:N17.EJan 2017/Jul 2017 Spread-14.00-14.00-14.00-14.00-0.750.00%set 15:28
ZS.F17:U17.EJan 2017/Sep 2017 Spread-12.25-12.25-12.25-12.25-0.750.00%set 15:28
ZS.F17:K17.EJan 2017/May 2017 Spread-8.75-8.75-8.75-8.75-0.750.00%set 15:28
ZS.F17:H17.EJan 2017/Mar 2017 Spread-4.50-4.50-5.50-4.75-0.750.00%set 11:57
ZS.H17:N18.EMar 2017/Jul 2018 Spread7.257.257.257.25-5.25-42.00%set 15:28
ZS.H17:N17.EMar 2017/Jul 2017 Spread-9.25-9.25-9.25-9.250.000.00%set 15:28
ZS.H17:K17.EMar 2017/May 2017 Spread-4-4-4-400.00%set 15:28
ZS.H17:X17.EMar 2017/Nov 2017 Spread9.509.509.509.50-5.25-35.59%set 15:28
ZS.H17:U17.EMar 2017/Sep 2017 Spread-7.5-7.5-7.5-7.50.00.00%set 15:28
ZS.H17:X18.EMar 2017/Nov 2018 Spread34.0034.0034.0034.00-5.25-13.38%set 15:28
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-9-9-9-900.00%set 15:28
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-5-5-5-500.00%set 15:28
ZS.K17:N18.EMay 2017/Jul 2018 Spread11.2511.2511.2511.25-5.25-31.82%set 15:28
ZS.K17:N17.EMay 2017/Jul 2017 Spread-5.75-5.75-5.75-5.250.000.00%set 12:26
ZS.K17:U17.EMay 2017/Sep 2017 Spread-3.5-3.5-3.5-3.50.00.00%set 15:28
ZS.K17:X17.EMay 2017/Nov 2017 Spread13.5013.5013.5013.50-5.25-28.00%set 15:28
ZS.K17:X18.EMay 2017/Nov 2018 Spread38.0038.0038.0038.00-5.25-12.14%set 15:28
ZS.N17:Q17.EJul 2017/Aug 2017 Spread0.250.250.250.250.000.00%set 15:28
ZS.N17:U17.EJul 2017/Sep 2017 Spread1.751.751.751.750.000.00%set 15:28
ZS.N17:X17.EJul 2017/Nov 2017 Spread16.0016.0018.75-5.25-21.88%set 15:28
ZS.N17:X18.EJul 2017/Nov 2018 Spread43.2543.2543.2543.25-5.25-10.82%set 15:28
ZS.N17:N18.EJul 2017/Jul 2018 Spread16.5016.5016.5016.50-5.25-24.14%set 15:28
ZS.Q17:N18.EAug 2017/Jul 2018 Spread16.2516.2516.2516.25-5.25-24.42%set 15:28
ZS.Q17:U17.EAug 2017/Sep 2017 Spread1.51.51.51.50.00.00%set 15:28
ZS.Q17:X17.EAug 2017/Nov 2017 Spread18.5018.5018.5018.50-5.25-22.11%set 15:28
ZS.Q17:X18.EAug 2017/Nov 2018 Spread43.0043.0043.0043.00-5.25-10.88%set 15:28
ZS.U17:N18.ESep 2017/Jul 2018 Spread14.7514.7514.7514.75-5.25-26.25%set 15:28
ZS.U17:X17.ESep 2017/Nov 2017 Spread17.0017.0017.0017.00-5.25-23.60%set 15:28
ZS.U17:X18.ESep 2017/Nov 2018 Spread41.5041.5041.5041.50-5.25-11.23%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.