S&P 500
2798.36
-2.35 -0.08%
Dow Indu
25516.83
+14.51 +0.06%
Nasdaq
7637.54
-5.13 -0.07%
Crude Oil
59.23
+0.41 +0.72%
Gold
1319.89
-0.76 -0.06%
Euro
1.131165
-0.000375 -0.03%
US Dollar
96.585
+0.069 +0.07%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K19May 2019905.5907.5905.0905.0-1.5-0.16%02:11
ZS.N19Jul 2019918.50920.50918.50918.75-1.25-0.13%02:06
ZS.Q19Aug 2019925.00926.75924.75924.75-1.25-0.13%02:05
ZS.U19Sep 2019930.75930.75930.50930.50-0.25-0.03%22:38
ZS.X19Nov 2019938.75940.50938.50938.50-1.25-0.13%02:05
ZS.F20Jan 2020946.75948.00946.25946.25-1.25-0.13%02:10
ZS.H20Mar 2020951.75953.00951.00952.00-0.50-0.05%01:51
ZS.K20May 2020957.25958.00956.75957.00-0.50-0.05%01:51
ZS.N20Jul 2020964.75964.75963.75964.50+0.25+0.03%01:51
ZS.Q20Aug 2020969.75969.75968.25968.25-5.25-0.54%10:13
ZS.X20Nov 2020968.75968.75968.75968.75-0.50-0.05%20:05
ZS.F21Jan 2021975.75975.75975.75975.75-2.75-0.28%09:37
ZS.K19:N19May 2019/Jul 2019 Spread-13.25-13.25-13.50-13.500.000.00%02:06
ZS.K19:U19May 2019/Sep 2019 Spread-24.25-24.25-24.25-24.250.000.00%22:38
ZS.K19:X19May 2019/Nov 2019 Spread-33.25-33.00-33.25-33.250.000.00%20:22
ZS.K19:Q19May 2019/Aug 2019 Spread-19.5-19.5-19.5-19.50.00.00%20:00
ZS.K19:N20May 2019/Jul 2020 Spread-57.50-56.50-57.50-57.50+0.750.00%10:14
ZS.K19:F20May 2019/Jan 2020 Spread-41.00-41.00-41.25-41.25-0.250.00%02:09
ZS.K19:K20May 2019/May 2020 Spread-50.00-50.00-50.50-50.25+0.750.00%13:35
ZS.K19:H20May 2019/Mar 2020 Spread-45.50-45.25-46.00-46.00-0.250.00%21:29
ZS.N19:X19Jul 2019/Nov 2019 Spread-19.75-19.50-20.00-20.00-0.250.00%02:05
ZS.N19:Q19Jul 2019/Aug 2019 Spread-6.25-6.25-6.25-6.25-0.250.00%02:05
ZS.N19:K20Jul 2019/May 2020 Spread-37.0-35.5-37.0-36.0+1.50.00%08:16
ZS.N19:H20Jul 2019/Mar 2020 Spread-32.25-32.25-32.25-32.25+0.250.00%20:14
ZS.N19:F20Jul 2019/Jan 2020 Spread-27.75-27.75-27.75-27.75-0.250.00%20:20
ZS.N19:U19Jul 2019/Sep 2019 Spread-10.75-10.75-10.75-10.750.000.00%20:31
ZS.Q19:U19Aug 2019/Sep 2019 Spread-4.75-4.50-5.00-4.75+0.500.00%14:15
ZS.Q19:X19Aug 2019/Nov 2019 Spread-13.50-13.50-13.75-13.750.000.00%02:03
ZS.Q19:K20Aug 2019/May 2020 Spread-31.5-31.5-31.5-31.5+2.50.00%22:19
ZS.Q19:H20Aug 2019/Mar 2020 Spread-26.50-25.75-26.50-26.500.000.00%14:10
ZS.Q19:F20Aug 2019/Jan 2020 Spread-21.75-21.50-21.75-21.50+0.250.00%11:26
ZS.U19:X19Sep 2019/Nov 2019 Spread-9.25-8.75-9.50-9.000.000.00%14:15
ZS.U19:H20Sep 2019/Mar 2020 Spread-21.75-21.00-21.75-21.75-0.500.00%13:25
ZS.U19:F20Sep 2019/Jan 2020 Spread-17.25-16.50-17.25-16.75-0.250.00%13:25
ZS.X19:K20Nov 2019/May 2020 Spread-17.75-15.00-17.75-17.75-0.500.00%14:18
ZS.X19:H20Nov 2019/Mar 2020 Spread-12.75-12.50-12.75-12.750.000.00%23:07
ZS.X19:F20Nov 2019/Jan 2020 Spread-8.00-7.75-8.00-8.00-0.250.00%02:03
ZS.X19:N20Nov 2019/Jul 2020 Spread-24.75-24.75-25.25-24.75-0.250.00%02:04
ZS.X19:X20Nov 2019/Nov 2020 Spread-30.5-26.5-30.5-29.5+0.50.00%14:15
ZS.F20:H20Jan 2020/Mar 2020 Spread-5.00-5.00-5.00-4.75+0.250.00%20:00
ZS.F20:K20Jan 2020/May 2020 Spread-9.75-8.25-10.00-9.750.000.00%14:06
ZS.F20:N20Jan 2020/Jul 2020 Spread-15.25-15.00-16.75-16.75+0.250.00%07:58
ZS.H20:N20Mar 2020/Jul 2020 Spread-12.00-12.00-12.25-12.25-0.500.00%01:51
ZS.H20:K20Mar 2020/May 2020 Spread-5.00-4.25-5.00-4.75+0.250.00%14:07
ZS.K20:N20May 2020/Jul 2020 Spread-7.00-7.00-7.00-7.00-0.250.00%01:51
ZS.N20:Q20Jul 2020/Aug 2020 Spread-2.25-2.25-2.25-2.25-0.500.00%10:13
ZS.N20:X20Jul 2020/Nov 2020 Spread-4.75-4.75-4.75-4.75+0.50+8.70%20:05
ZS.X20:F21Nov 2020/Jan 2021 Spread-3.75-3.75-3.75-3.75+2.250.00%09:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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