S&P 500
2561.26
+1.90 +0.07%
Dow Indu
23157.60
+160.16 +0.69%
Nasdaq
6624.02
+0.36 +0.01%
Crude Oil
51.64
-0.62 -1.19%
Gold
1283.870
+5.880 +0.46%
Euro
1.180585
+0.000420 +0.04%
US Dollar
93.229
-0.186 -0.20%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X17.ENov 2017 (E)983.75987.75983.00986.25+2.00+0.20%06:50
ZS.F18.EJan 2018 (E)994.25998.25994.00997.25+2.25+0.23%06:45
ZS.H18.EMar 2018 (E)1003.751007.751003.251006.75+2.00+0.20%06:41
ZS.K18.EMay 2018 (E)1012.501016.501012.501015.25+1.50+0.15%06:37
ZS.N18.EJul 2018 (E)1020.251024.751020.251022.75+1.25+0.12%06:37
ZS.Q18.EAug 2018 (E)1021.751022.751021.001021.00-0.75-0.07%04:03
ZS.U18.ESep 2018 (E)1010.001012.751009.501010.00-0.75-0.07%set 14:16
ZS.X18.ENov 2018 (E)998.751001.00998.751000.00-0.25-0.03%set 14:16
ZS.F19.EJan 2019 (E)1009.001009.001005.001005.75+0.25+0.02%set 14:16
ZS.H19.EMar 2019 (E)1007.251008.501007.001008.25+1.00+0.10%set 14:16
ZS.K19.EMay 2019 (E)995.001000.00995.001012.25+1.00+0.10%set 14:16
ZS.N19.EJul 2019 (E)1024.001024.001020.501017.00+0.75+0.07%set 14:16
ZS.Q19.EAug 2019 (E)993.00993.00984.751015.25+1.75+0.17%set 14:16
ZS.U19.ESep 2019 (E)996.50996.50991.251009.00+1.75+0.17%set 14:16
ZS.X19.ENov 2019 (E)998.001000.25998.00997.00+0.50+0.05%set 14:16
ZS.N20.EJul 2020 (E)1011.01011.01011.01011.0+0.5+0.05%set 14:16
ZS.X20.ENov 2020 (E)975.0975.0975.0986.0+0.5+0.05%set 14:16
ZS.X17:F18.ENov 2017/Jan 2018 Spread-10.50-10.50-10.75-10.750.000.00%04:53
ZS.X17:F19.ENov 2017/Jan 2019 Spread-21.50-21.50-21.50-21.50-0.750.00%set 17:43
ZS.X17:H18.ENov 2017/Mar 2018 Spread-20.00-20.00-20.25-20.25+0.250.00%06:41
ZS.X17:H19.ENov 2017/Mar 2019 Spread-28.25-28.25-28.25-24.00-1.500.00%set 17:43
ZS.X17:K18.ENov 2017/May 2018 Spread-29.00-29.00-29.25-29.00+0.500.00%set 06:37
ZS.X17:K19.ENov 2017/May 2019 Spread-28.0-28.0-28.0-28.0-1.50.00%set 17:43
ZS.X17:N18.ENov 2017/Jul 2018 Spread-36.75-36.75-37.25-36.75+0.500.00%set 06:37
ZS.X17:N19.ENov 2017/Jul 2019 Spread-32.75-32.75-32.75-32.75-1.250.00%set 17:42
ZS.X17:N20.ENov 2017/Jul 2020 Spread-26.75-26.75-26.75-26.75-1.000.00%set 17:43
ZS.X17:Q18.ENov 2017/Aug 2018 Spread-37.25-36.50-37.25-37.50+0.500.00%set 17:42
ZS.X17:Q19.ENov 2017/Aug 2019 Spread-31.00-31.00-31.00-31.00-2.250.00%set 17:43
ZS.X17:U18.ENov 2017/Sep 2018 Spread-23.00-23.00-23.00-25.75+0.250.00%set 17:42
ZS.X17:U19.ENov 2017/Sep 2019 Spread-24.75-24.75-24.75-24.75-2.250.00%set 17:43
ZS.X17:X18.ENov 2017/Nov 2018 Spread-15.00-15.00-15.50-15.75+0.250.00%set 17:42
ZS.X17:X19.ENov 2017/Nov 2019 Spread-25.00-25.00-25.00-12.75-1.000.00%set 17:42
ZS.X17:X20.ENov 2017/Nov 2020 Spread-1.75-1.75-1.75-1.75-1.000.00%set 17:43
ZS.F18:F19.EJan 2018/Jan 2019 Spread-9.50-9.50-9.50-10.75-0.500.00%set 17:43
ZS.F18:H18.EJan 2018/Mar 2018 Spread-9.50-9.50-9.50-9.50+0.250.00%06:37
ZS.F18:H19.EJan 2018/Mar 2019 Spread-13.25-13.25-13.25-13.25-1.250.00%set 17:43
ZS.F18:K18.EJan 2018/May 2018 Spread-18.50-18.25-18.50-18.50+0.250.00%04:03
ZS.F18:K19.EJan 2018/May 2019 Spread-17.25-17.25-17.25-17.25-1.250.00%set 17:42
ZS.F18:N18.EJan 2018/Jul 2018 Spread-26.25-26.00-26.50-26.25+0.250.00%06:37
ZS.F18:N19.EJan 2018/Jul 2019 Spread-26.25-26.25-26.25-22.00-1.000.00%set 17:42
ZS.F18:N20.EJan 2018/Jul 2020 Spread-16.00-16.00-16.00-16.00-0.750.00%set 17:42
ZS.F18:Q18.EJan 2018/Aug 2018 Spread-26.75-26.75-26.75-26.750.000.00%04:03
ZS.F18:Q19.EJan 2018/Aug 2019 Spread-20.25-20.25-20.25-20.25-2.000.00%set 17:42
ZS.F18:U18.EJan 2018/Sep 2018 Spread-15.5-15.5-16.0-15.0+0.50.00%set 17:42
ZS.F18:U19.EJan 2018/Sep 2019 Spread-14-14-14-14-20.00%set 17:42
ZS.F18:X18.EJan 2018/Nov 2018 Spread-4.75-4.00-4.75-5.00-0.250.00%set 17:42
ZS.F18:X19.EJan 2018/Nov 2019 Spread-2.00-2.00-2.00-2.00-0.750.00%set 17:42
ZS.F18:X20.EJan 2018/Nov 2020 Spread9.009.009.009.00-0.75-8.33%set 17:42
ZS.H18:F19.EMar 2018/Jan 2019 Spread-1.0-1.0-1.0-1.0-0.50.00%set 17:42
ZS.H18:H19.EMar 2018/Mar 2019 Spread-9.25-9.25-10.00-3.50-1.250.00%set 17:42
ZS.H18:K18.EMar 2018/May 2018 Spread-9.00-8.75-9.00-9.000.000.00%set 17:42
ZS.H18:K19.EMar 2018/May 2019 Spread-7.50-7.50-7.50-7.50-1.250.00%set 17:42
ZS.H18:N18.EMar 2018/Jul 2018 Spread-16.75-16.75-16.75-16.750.000.00%set 06:37
ZS.H18:N19.EMar 2018/Jul 2019 Spread-12.25-12.25-12.25-12.25-1.000.00%set 17:42
ZS.H18:N20.EMar 2018/Jul 2020 Spread-6.25-6.25-6.25-6.25-0.750.00%set 17:42
ZS.H18:Q18.EMar 2018/Aug 2018 Spread-16.75-16.75-16.75-17.00+0.750.00%set 17:42
ZS.H18:Q19.EMar 2018/Aug 2019 Spread-10.5-10.5-10.5-10.5-2.00.00%set 17:42
ZS.H18:U18.EMar 2018/Sep 2018 Spread-6.50-6.50-7.00-5.25+0.500.00%set 17:42
ZS.H18:U19.EMar 2018/Sep 2019 Spread-4.25-4.25-4.25-4.25-2.000.00%set 17:42
ZS.H18:X18.EMar 2018/Nov 2018 Spread5.005.505.004.75-0.25-4.55%set 17:42
ZS.H18:X19.EMar 2018/Nov 2019 Spread7.757.757.757.75-0.75-9.68%set 17:42
ZS.H18:X20.EMar 2018/Nov 2020 Spread18.7518.7518.7518.75-0.75-4.00%set 17:43
ZS.K18:F19.EMay 2018/Jan 2019 Spread30.030.030.08.0-0.5-6.25%set 17:43
ZS.K18:H19.EMay 2018/Mar 2019 Spread1.751.751.755.50-1.25-22.73%set 17:43
ZS.K18:K19.EMay 2018/May 2019 Spread1.501.501.501.50-1.25-83.33%set 17:43
ZS.K18:N18.EMay 2018/Jul 2018 Spread-7.75-7.75-8.00-7.75-0.250.00%set 17:42
ZS.K18:N19.EMay 2018/Jul 2019 Spread-3.25-3.25-3.25-3.25-1.000.00%set 17:42
ZS.K18:N20.EMay 2018/Jul 2020 Spread2.752.752.752.75-0.75-27.27%set 17:43
ZS.K18:Q18.EMay 2018/Aug 2018 Spread-8.00-8.00-8.00-8.00+0.750.00%set 17:42
ZS.K18:Q19.EMay 2018/Aug 2019 Spread-1.5-1.5-1.5-1.5-2.00.00%set 17:43
ZS.K18:U18.EMay 2018/Sep 2018 Spread4.004.004.003.75+0.50+12.50%set 17:42
ZS.K18:U19.EMay 2018/Sep 2019 Spread4.754.754.754.75-2.00-42.11%set 17:43
ZS.K18:X18.EMay 2018/Nov 2018 Spread13.7514.2513.7513.75-0.25-1.82%set 17:42
ZS.K18:X19.EMay 2018/Nov 2019 Spread16.7516.7516.7516.75-0.75-4.48%set 17:42
ZS.K18:X20.EMay 2018/Nov 2020 Spread27.7527.7527.7527.75-0.75-2.70%set 17:43
ZS.N18:F19.EJul 2018/Jan 2019 Spread15.7515.7515.7515.75-0.75-4.76%set 17:43
ZS.N18:H19.EJul 2018/Mar 2019 Spread8.758.758.7513.25-1.50-11.32%set 17:43
ZS.N18:K19.EJul 2018/May 2019 Spread9.259.259.259.25-1.50-16.22%set 17:43
ZS.N18:N19.EJul 2018/Jul 2019 Spread7.007.007.004.50-1.25-27.78%set 17:42
ZS.N18:N20.EJul 2018/Jul 2020 Spread10.510.510.510.5-1.0-9.52%set 17:43
ZS.N18:Q18.EJul 2018/Aug 2018 Spread-0.25-0.25-0.25+0.500.00%set 17:42
ZS.N18:Q19.EJul 2018/Aug 2019 Spread6.256.256.256.25-2.25-36.00%set 17:43
ZS.N18:U18.EJul 2018/Sep 2018 Spread10.7512.2510.0011.50+0.25+2.17%set 17:42
ZS.N18:U19.EJul 2018/Sep 2019 Spread12.5012.5012.5012.50-2.25-18.00%set 17:43
ZS.N18:X18.EJul 2018/Nov 2018 Spread22.022.021.521.50.00.00%set 17:42
ZS.N18:X19.EJul 2018/Nov 2019 Spread24.524.524.524.5-1.0-4.08%set 17:42
ZS.N18:X20.EJul 2018/Nov 2020 Spread35.535.535.535.5-1.0-2.82%set 17:43
ZS.Q18:F19.EAug 2018/Jan 2019 Spread16.0016.0016.0016.00-1.25-7.81%set 17:43
ZS.Q18:H19.EAug 2018/Mar 2019 Spread13.513.513.513.5-2.0-14.81%set 17:43
ZS.Q18:K19.EAug 2018/May 2019 Spread9.59.59.59.5-2.0-21.05%set 17:43
ZS.Q18:N19.EAug 2018/Jul 2019 Spread4.754.754.754.75-1.75-36.84%set 17:42
ZS.Q18:N20.EAug 2018/Jul 2020 Spread10.7510.7510.7510.75-1.50-13.95%set 17:43
ZS.Q18:Q19.EAug 2018/Aug 2019 Spread6.506.506.506.50-2.75-42.31%set 17:43
ZS.Q18:U18.EAug 2018/Sep 2018 Spread12.0012.0012.0011.75-0.25-2.08%set 17:42
ZS.Q18:U19.EAug 2018/Sep 2019 Spread12.7512.7512.7512.75-2.75-21.57%set 17:43
ZS.Q18:X18.EAug 2018/Nov 2018 Spread16.0016.0016.0021.75-1.00-4.60%set 17:42
ZS.Q18:X19.EAug 2018/Nov 2019 Spread24.7524.7524.7524.75-1.50-6.06%set 17:42
ZS.Q18:X20.EAug 2018/Nov 2020 Spread35.7535.7535.7535.75-1.50-4.20%set 17:43
ZS.U18:F19.ESep 2018/Jan 2019 Spread4.254.254.254.25-1.00-23.53%set 17:43
ZS.U18:H19.ESep 2018/Mar 2019 Spread1.751.751.751.75-1.75-100.00%set 17:43
ZS.U18:K19.ESep 2018/May 2019 Spread-2.25-2.25-2.25-2.25-1.750.00%set 17:43
ZS.U18:N19.ESep 2018/Jul 2019 Spread-7.0-7.0-7.0-7.0-1.50.00%set 17:42
ZS.U18:N20.ESep 2018/Jul 2020 Spread-1.00-1.00-1.00-1.00-1.250.00%set 17:42
ZS.U18:Q19.ESep 2018/Aug 2019 Spread-5.25-5.25-5.25-5.25-2.500.00%set 17:43
ZS.U18:U19.ESep 2018/Sep 2019 Spread1.01.01.01.0-2.5-250.00%set 17:42
ZS.U18:X18.ESep 2018/Nov 2018 Spread10.2510.2510.0010.00-0.75-7.50%set 17:42
ZS.U18:X19.ESep 2018/Nov 2019 Spread13.0013.0013.0013.00-1.25-9.62%set 17:42
ZS.U18:X20.ESep 2018/Nov 2020 Spread24.0024.0024.0024.00-1.25-5.21%set 17:42
ZS.X18:F19.ENov 2018/Jan 2019 Spread-5.25-5.25-5.75-5.75-0.250.00%set 17:43
ZS.X18:H19.ENov 2018/Mar 2019 Spread-7.50-7.00-7.50-8.25-1.000.00%set 17:42
ZS.X18:K19.ENov 2018/May 2019 Spread-10.25-10.25-10.50-12.25-1.000.00%set 17:42
ZS.X18:N19.ENov 2018/Jul 2019 Spread-18.25-18.25-18.25-17.00-0.750.00%set 17:42
ZS.X18:N20.ENov 2018/Jul 2020 Spread-11.0-11.0-11.0-11.0-0.50.00%set 17:42
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-15.25-15.25-15.25-15.25-1.750.00%set 17:42
ZS.X18:U19.ENov 2018/Sep 2019 Spread-9.00-9.00-9.00-9.00-1.750.00%set 17:42
ZS.X18:X19.ENov 2018/Nov 2019 Spread2.252.252.003.00-0.50-33.33%set 17:42
ZS.X18:X20.ENov 2018/Nov 2020 Spread10.7510.758.2514.00-0.50-3.57%set 17:42
ZS.F19:H19.EJan 2019/Mar 2019 Spread-2.00-1.75-2.00-2.50-0.750.00%set 17:43
ZS.F19:K19.EJan 2019/May 2019 Spread-6.50-6.50-6.50-6.50-0.750.00%set 17:43
ZS.F19:N19.EJan 2019/Jul 2019 Spread-11.25-11.25-11.25-11.25-0.500.00%set 17:42
ZS.F19:N20.EJan 2019/Jul 2020 Spread-5.25-5.25-5.25-5.25-0.250.00%set 17:42
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-9.5-9.5-9.5-9.5-1.50.00%set 17:42
ZS.F19:U19.EJan 2019/Sep 2019 Spread-3.25-3.25-3.25-3.25-1.500.00%set 17:42
ZS.F19:X19.EJan 2019/Nov 2019 Spread8.758.758.758.75-0.25-2.86%set 17:42
ZS.F19:X20.EJan 2019/Nov 2020 Spread19.7519.7519.7519.75-0.25-1.27%set 17:42
ZS.H19:K19.EMar 2019/May 2019 Spread-4-4-4-400.00%set 17:43
ZS.H19:N19.EMar 2019/Jul 2019 Spread-8.75-8.75-8.75-8.75+0.250.00%set 17:43
ZS.H19:N20.EMar 2019/Jul 2020 Spread-2.75-2.75-2.75-2.75+0.500.00%set 17:42
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-7.00-7.00-7.00-7.00-0.750.00%set 17:42
ZS.H19:U19.EMar 2019/Sep 2019 Spread-0.75-0.75-0.75-0.75-1.250.00%set 17:42
ZS.H19:X19.EMar 2019/Nov 2019 Spread11.2511.2511.2511.25+0.50+4.44%set 17:42
ZS.H19:X20.EMar 2019/Nov 2020 Spread22.2522.2522.2522.25+0.50+2.25%set 17:42
ZS.K19:N19.EMay 2019/Jul 2019 Spread-5.00-5.00-5.25-4.75+0.250.00%set 17:43
ZS.K19:N20.EMay 2019/Jul 2020 Spread1.251.251.251.25+0.50+40.00%set 17:42
ZS.K19:Q19.EMay 2019/Aug 2019 Spread-3.00-3.00-3.00-3.00-0.750.00%set 17:42
ZS.K19:U19.EMay 2019/Sep 2019 Spread3.253.253.253.25-0.75-23.08%set 17:42
ZS.K19:X19.EMay 2019/Nov 2019 Spread15.2515.2515.2515.25+0.50+3.28%set 17:42
ZS.K19:X20.EMay 2019/Nov 2020 Spread26.2526.2526.2526.25+0.50+1.90%set 17:42
ZS.N19:N20.EJul 2019/Jul 2020 Spread6.006.006.006.00+0.25+4.17%set 17:42
ZS.N19:Q19.EJul 2019/Aug 2019 Spread1.751.751.751.75-1.00-50.00%set 17:43
ZS.N19:U19.EJul 2019/Sep 2019 Spread8888-1-12.50%set 17:42
ZS.N19:X19.EJul 2019/Nov 2019 Spread15.5015.5015.5020.00+0.25+1.25%set 17:42
ZS.N19:X20.EJul 2019/Nov 2020 Spread31.0031.0031.0031.00+0.25+0.81%set 17:42
ZS.Q19:N20.EAug 2019/Jul 2020 Spread4.254.254.254.25+1.25+29.41%set 17:42
ZS.Q19:U19.EAug 2019/Sep 2019 Spread6.256.256.256.250.000.00%set 17:43
ZS.Q19:X19.EAug 2019/Nov 2019 Spread18.2518.2518.2518.25+1.25+6.85%set 17:42
ZS.Q19:X20.EAug 2019/Nov 2020 Spread29.2529.2529.2529.25+1.25+4.27%set 17:42
ZS.U19:N20.ESep 2019/Jul 2020 Spread-2.00-2.00-2.00-2.00+1.250.00%set 17:42
ZS.U19:X19.ESep 2019/Nov 2019 Spread12.0012.0012.0012.00+1.25+10.42%set 17:43
ZS.U19:X20.ESep 2019/Nov 2020 Spread23.0023.0023.0023.00+1.25+5.43%set 17:42
ZS.X19:N20.ENov 2019/Jul 2020 Spread-14-14-14-1400.00%set 17:43
ZS.X19:X20.ENov 2019/Nov 2020 Spread12.012.512.011.00.00.00%set 17:43
ZS.N20:X20.EJul 2020/Nov 2020 Spread18.518.518.525.00.00.00%set 17:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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