S&P 500
1978.91
+0.57 +0.03%
Dow Indu
16982.59
+22.02 +0.13%
Nasdaq
4445.73
-3.83 -0.09%
Crude Oil
101.62
-0.05 -0.05%
Gold
1307.90
+3.46 +0.27%
Euro
1.344025
+0.000230 +0.02%
US Dollar
81.064
+0.053 +0.07%
Strong

INO's Daily Market Analysis And Commentary - FREE
This free resource will deliver our popular morning and evening analysis reports directly to your inbox. This analysis is a great tool for traders of all types and includes analysis of stock, futures, commodities, ETFs, foreign exchange, indexes, bonds and interest rates.
Click this link for to register.
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q14.EAug 2014 (E)1240.001242.251233.501233.75-2.75-0.22%06:21
ZS.U14.ESep 2014 (E)1138.501143.751132.751133.00-4.00-0.35%06:21
ZS.X14.ENov 2014 (E)1112.001116.501105.001105.25-2.50-0.23%06:25
ZS.F15.EJan 2015 (E)1118.751122.251111.501111.75-2.50-0.22%06:19
ZS.H15.EMar 2015 (E)1122112811181118-2-0.18%06:24
ZS.K15.EMay 2015 (E)1130.751133.251124.001124.25-1.00-0.09%06:17
ZS.N15.EJul 2015 (E)1134.001140.001131.251131.25-0.25-0.02%05:43
ZS.Q15.EAug 2015 (E)1113.501122.751112.251125.75+24.00+2.13%set 14:30
ZS.U15.ESep 2015 (E)1099.751107.001098.751107.25+21.00+1.92%set 14:30
ZS.X15.ENov 2015 (E)1098.751102.001095.001095.00-2.00-0.18%06:22
ZS.F16.EJan 2016 (E)1085.001085.001085.001101.25+18.00+1.63%set 14:30
ZS.H16.EMar 2016 (E)1075.501077.251075.501100.00+16.00+1.45%set 14:30
ZS.K16.EMay 2016 (E)1100.001100.001083.501099.50+13.75+1.25%set 14:30
ZS.N16.EJul 2016 (E)1108.51108.51108.51104.0+15.0+1.37%set 14:30
ZS.Q16.EAug 2016 (E)1185.01185.01184.01099.5+15.0+1.36%set 14:30
ZS.U16.ESep 2016 (E)1072.01071.01086.5+14.0+1.29%set 14:30
ZS.X16.ENov 2016 (E)1075.001083.501075.001079.25+11.75+1.09%set 14:30
ZS.N17.EJul 2017 (E)1095.251095.251095.251095.25+10.00+0.91%set 14:30
ZS.X17.ENov 2017 (E)1075.001075.001075.001076.00+1.75+0.16%set 14:30
ZS.Q14:F15.EAug 2014/Jan 2015 Spread119.25127.25118.50122.25+0.25+0.20%set 15:27
ZS.Q14:X14.EAug 2014/Nov 2014 Spread129.75129.75125.25128.750.000.00%06:21
ZS.Q14:K15.EAug 2014/May 2015 Spread108.00108.00108.00111.25+1.00+0.89%set 15:27
ZS.Q14:H15.EAug 2014/Mar 2015 Spread112.5121.5112.5116.5+0.5+0.43%set 15:27
ZS.Q14:F16.EAug 2014/Jan 2016 Spread135.25135.25135.25135.25+6.25+4.62%set 15:27
ZS.Q14:Q16.EAug 2014/Aug 2016 Spread137.00137.00137.00137.00+9.25+6.75%set 15:27
ZS.Q14:Q15.EAug 2014/Aug 2015 Spread110.75110.75110.75110.75+0.25+0.23%set 15:27
ZS.Q14:U14.EAug 2014/Sep 2014 Spread100.50101.2598.00100.75+1.25+1.25%06:13
ZS.Q14:N17.EAug 2014/Jul 2017 Spread141.25141.25141.25141.25+14.25+10.09%set 15:27
ZS.Q14:N15.EAug 2014/Jul 2015 Spread120.75120.75120.00105.00+1.00+0.95%set 15:27
ZS.Q14:U15.EAug 2014/Sep 2015 Spread129.25129.25129.25129.25+3.25+2.51%set 15:27
ZS.Q14:U16.EAug 2014/Sep 2016 Spread150.00150.00150.00150.00+10.25+6.83%set 15:27
ZS.Q14:X15.EAug 2014/Nov 2015 Spread179.00179.00167.00139.50+6.25+4.48%set 15:27
ZS.Q14:X16.EAug 2014/Nov 2016 Spread157.25157.25157.25157.25+12.50+7.95%set 15:27
ZS.Q14:N16.EAug 2014/Jul 2016 Spread132.50132.50132.50132.50+9.25+6.98%set 15:27
ZS.Q14:X17.EAug 2014/Nov 2017 Spread160.5160.5160.5160.5+22.5+14.02%set 15:27
ZS.Q14:K16.EAug 2014/May 2016 Spread137.0137.0137.0137.0+10.5+7.66%set 15:27
ZS.Q14:H16.EAug 2014/Mar 2016 Spread136.50136.50136.50136.50+8.25+6.04%set 15:27
ZS.U14:N15.ESep 2014/Jul 2015 Spread3.255.253.005.500.000.00%set 15:27
ZS.U14:X14.ESep 2014/Nov 2014 Spread28.2528.5026.7528.00-1.25-4.39%06:21
ZS.U14:X15.ESep 2014/Nov 2015 Spread27.5027.5027.5040.00+5.25+13.12%set 15:27
ZS.U14:X16.ESep 2014/Nov 2016 Spread636.00659.00634.0057.75+11.50+19.91%set 15:27
ZS.U14:X17.ESep 2014/Nov 2017 Spread61.061.061.061.0+21.5+35.25%set 15:27
ZS.U14:U15.ESep 2014/Sep 2015 Spread29.7529.7529.7529.75+2.25+7.56%set 15:27
ZS.U14:F15.ESep 2014/Jan 2015 Spread21.0021.5020.5021.25-1.50-6.67%set 06:13
ZS.U14:F16.ESep 2014/Jan 2016 Spread35.7535.7535.7535.75+5.25+14.69%set 15:27
ZS.U14:H15.ESep 2014/Mar 2015 Spread15.0019.7513.7517.00-0.50-2.99%set 15:27
ZS.U14:H16.ESep 2014/Mar 2016 Spread37.0037.0037.0037.00+7.25+19.59%set 15:27
ZS.U14:K15.ESep 2014/May 2015 Spread11.5010.0011.750.000.00%set 15:27
ZS.U14:K16.ESep 2014/May 2016 Spread37.537.537.537.5+9.5+25.33%set 15:27
ZS.U14:U16.ESep 2014/Sep 2016 Spread50.5050.5050.5050.50+9.25+18.32%set 15:27
ZS.U14:Q16.ESep 2014/Aug 2016 Spread37.5037.5037.5037.50+8.25+22.00%set 15:27
ZS.U14:Q15.ESep 2014/Aug 2015 Spread11.2511.2511.2511.25-0.75-6.67%set 15:27
ZS.U14:N17.ESep 2014/Jul 2017 Spread41.7541.7541.7541.75+13.25+31.74%set 15:27
ZS.U14:N16.ESep 2014/Jul 2016 Spread33.0033.0033.0033.00+8.25+25.00%set 15:27
ZS.X14:F16.ENov 2014/Jan 2016 Spread6.506.506.506.50+6.25+96.15%set 15:27
ZS.X14:H15.ENov 2014/Mar 2015 Spread-12.00-12.00-12.75-12.75-0.500.00%06:24
ZS.X14:H16.ENov 2014/Mar 2016 Spread7.757.757.757.75+8.25+106.45%set 15:27
ZS.X14:F15.ENov 2014/Jan 2015 Spread-6.50-6.25-6.75-6.500.000.00%06:19
ZS.X14:K16.ENov 2014/May 2016 Spread8.258.258.258.25+10.50+127.27%set 15:27
ZS.X14:N16.ENov 2014/Jul 2016 Spread3.753.753.753.75+9.25+246.67%set 15:27
ZS.X14:N17.ENov 2014/Jul 2017 Spread12.5012.5012.5012.50+14.25+114.00%set 15:27
ZS.X14:Q15.ENov 2014/Aug 2015 Spread5.005.005.00-18.00+0.250.00%set 15:27
ZS.X14:U15.ENov 2014/Sep 2015 Spread0.500.500.500.50+3.25+650.00%set 15:27
ZS.X14:K15.ENov 2014/May 2015 Spread-17.5-17.5-19.0-19.0-1.50.00%06:15
ZS.X14:N15.ENov 2014/Jul 2015 Spread-23.50-23.00-25.50-25.50-1.750.00%06:17
ZS.X14:Q16.ENov 2014/Aug 2016 Spread8.258.258.258.25+9.25+112.12%set 15:27
ZS.X14:X17.ENov 2014/Nov 2017 Spread31.7531.7531.7531.75+22.50+70.87%set 15:27
ZS.X14:X16.ENov 2014/Nov 2016 Spread-3.5-1.5-3.528.5+12.5+43.86%set 15:27
ZS.X14:X15.ENov 2014/Nov 2015 Spread12.0016.009.759.75-1.00-9.52%06:13
ZS.X14:U16.ENov 2014/Sep 2016 Spread21.2521.2521.2521.25+10.25+48.24%set 15:27
ZS.F15:X17.EJan 2015/Nov 2017 Spread38.2538.2538.2538.25+22.25+58.17%set 15:27
ZS.F15:F16.EJan 2015/Jan 2016 Spread13131313+6+46.15%set 15:27
ZS.F15:X16.EJan 2015/Nov 2016 Spread35.0035.0035.0035.00+12.25+35.00%set 15:27
ZS.F15:X15.EJan 2015/Nov 2015 Spread17.0017.0015.5017.25+6.00+38.71%set 15:27
ZS.F15:H15.EJan 2015/Mar 2015 Spread-5.50-5.50-6.00-6.00-0.250.00%06:19
ZS.F15:H16.EJan 2015/Mar 2016 Spread14.2514.2514.2514.25+8.00+56.14%set 15:27
ZS.F15:K15.EJan 2015/May 2015 Spread-11.25-10.75-11.25-11.25-0.250.00%05:31
ZS.F15:K16.EJan 2015/May 2016 Spread14.7514.7514.7514.75+10.25+69.49%set 15:27
ZS.F15:N16.EJan 2015/Jul 2016 Spread1230.001235.0010.25+9.00+87.80%set 15:27
ZS.F15:N15.EJan 2015/Jul 2015 Spread-17.00-17.00-18.50-18.50-1.250.00%06:17
ZS.F15:N17.EJan 2015/Jul 2017 Spread19191919+14+73.68%set 15:27
ZS.F15:Q15.EJan 2015/Aug 2015 Spread-11.5-11.5-11.5-11.50.00.00%set 15:27
ZS.F15:Q16.EJan 2015/Aug 2016 Spread14.7514.7514.7514.75+9.00+61.02%set 15:27
ZS.F15:U15.EJan 2015/Sep 2015 Spread7777+3+42.86%set 15:27
ZS.F15:U16.EJan 2015/Sep 2016 Spread27.7527.7527.7527.75+10.00+36.04%set 15:27
ZS.H15:F16.EMar 2015/Jan 2016 Spread28.2530.2528.2518.75+5.75+30.67%set 15:27
ZS.H15:H16.EMar 2015/Mar 2016 Spread20.0020.0020.0020.00+7.75+38.75%set 15:27
ZS.H15:K15.EMar 2015/May 2015 Spread-5.25-5.25-6.25-6.25-1.000.00%06:06
ZS.H15:K16.EMar 2015/May 2016 Spread20.520.520.520.5+10.0+48.78%set 15:27
ZS.H15:N15.EMar 2015/Jul 2015 Spread-11.50-11.00-12.75-12.75-1.250.00%set 06:17
ZS.H15:X17.EMar 2015/Nov 2017 Spread44444444+22+50.00%set 15:27
ZS.H15:X16.EMar 2015/Nov 2016 Spread40.7540.7540.7540.75+12.00+29.45%set 15:27
ZS.H15:X15.EMar 2015/Nov 2015 Spread18.0018.0018.0023.00+5.75+25.00%set 15:27
ZS.H15:U16.EMar 2015/Sep 2016 Spread33.5033.5033.5033.50+9.75+29.10%set 15:27
ZS.H15:U15.EMar 2015/Sep 2015 Spread12.7512.7512.7512.75+2.75+21.57%set 15:27
ZS.H15:Q16.EMar 2015/Aug 2016 Spread20.5020.5020.5020.50+8.75+42.68%set 15:27
ZS.H15:Q15.EMar 2015/Aug 2015 Spread9.009.008.50-5.75-0.250.00%set 15:27
ZS.H15:N17.EMar 2015/Jul 2017 Spread24.7524.7524.7524.75+13.75+55.56%set 15:27
ZS.H15:N16.EMar 2015/Jul 2016 Spread16.0016.0016.0016.00+8.75+54.69%set 15:27
ZS.K15:N17.EMay 2015/Jul 2017 Spread30.0030.0030.0030.00+13.25+44.17%set 15:27
ZS.K15:U15.EMay 2015/Sep 2015 Spread18.0018.0018.0018.00+2.25+12.50%set 15:27
ZS.K15:X17.EMay 2015/Nov 2017 Spread49.2549.2549.2549.25+21.50+43.65%set 15:27
ZS.K15:X16.EMay 2015/Nov 2016 Spread46.046.046.046.0+11.5+25.00%set 15:27
ZS.K15:X15.EMay 2015/Nov 2015 Spread23.2523.2528.25+5.25+18.58%set 15:27
ZS.K15:Q15.EMay 2015/Aug 2015 Spread-0.50-0.50-0.50-0.50-0.750.00%set 15:27
ZS.K15:N16.EMay 2015/Jul 2016 Spread21.2521.2521.2521.25+8.25+38.82%set 15:27
ZS.K15:N15.EMay 2015/Jul 2015 Spread-6.00-5.50-6.50-6.50-0.250.00%06:17
ZS.K15:K16.EMay 2015/May 2016 Spread25.7525.7525.7525.75+9.50+36.89%set 15:27
ZS.K15:H16.EMay 2015/Mar 2016 Spread25.2525.2525.2525.25+7.25+28.71%set 15:27
ZS.K15:Q16.EMay 2015/Aug 2016 Spread25.7525.7525.7525.75+8.25+32.04%set 15:27
ZS.K15:F16.EMay 2015/Jan 2016 Spread24.0024.0024.0024.00+5.25+21.88%set 15:27
ZS.K15:U16.EMay 2015/Sep 2016 Spread38.7538.7538.7538.75+9.25+23.87%set 15:27
ZS.N15:F16.EJul 2015/Jan 2016 Spread20.0020.0020.0030.25+5.25+17.36%set 15:27
ZS.N15:K16.EJul 2015/May 2016 Spread32.032.032.032.0+9.5+29.69%set 15:27
ZS.N15:X17.EJul 2015/Nov 2017 Spread55.555.555.555.5+21.5+38.74%set 15:27
ZS.N15:X16.EJul 2015/Nov 2016 Spread52.2552.2552.2552.25+11.50+22.01%set 15:27
ZS.N15:X15.EJul 2015/Nov 2015 Spread36.5039.0034.7535.50+1.00+2.92%set 06:10
ZS.N15:U16.EJul 2015/Sep 2016 Spread45.0045.0045.0045.00+9.25+20.56%set 15:27
ZS.N15:U15.EJul 2015/Sep 2015 Spread17.2517.0024.25+2.25+8.65%set 15:27
ZS.N15:Q16.EJul 2015/Aug 2016 Spread32.0032.0032.0032.00+8.25+25.78%set 15:27
ZS.N15:Q15.EJul 2015/Aug 2015 Spread8.008.254.755.75-0.75-13.04%set 15:27
ZS.N15:N17.EJul 2015/Jul 2017 Spread36.2536.2536.2536.25+13.25+36.55%set 15:27
ZS.N15:N16.EJul 2015/Jul 2016 Spread29.2529.2529.2527.50+8.25+30.00%set 15:27
ZS.N15:H16.EJul 2015/Mar 2016 Spread31.5031.5031.5031.50+7.25+23.02%set 15:27
ZS.Q15:K16.EAug 2015/May 2016 Spread26.2526.2526.2526.25+10.25+39.05%set 15:27
ZS.Q15:F16.EAug 2015/Jan 2016 Spread24.524.524.524.5+6.0+24.49%set 15:27
ZS.Q15:H16.EAug 2015/Mar 2016 Spread25.7525.7525.7525.75+8.00+31.07%set 15:27
ZS.Q15:N16.EAug 2015/Jul 2016 Spread21.7521.7521.7521.75+9.00+41.38%set 15:27
ZS.Q15:N17.EAug 2015/Jul 2017 Spread30.530.530.530.5+14.0+45.90%set 15:27
ZS.Q15:Q16.EAug 2015/Aug 2016 Spread26.2526.2526.2526.25+9.00+34.29%set 15:27
ZS.Q15:U15.EAug 2015/Sep 2015 Spread14.5015.5014.2518.50+3.00+15.58%set 15:27
ZS.Q15:U16.EAug 2015/Sep 2016 Spread39.2539.2539.2539.25+10.00+25.48%set 15:27
ZS.Q15:X15.EAug 2015/Nov 2015 Spread28.7528.7528.7528.75+6.00+20.87%set 15:27
ZS.Q15:X16.EAug 2015/Nov 2016 Spread46.5046.5046.5046.50+12.25+26.34%set 15:27
ZS.Q15:X17.EAug 2015/Nov 2017 Spread49.7549.7549.7549.75+22.25+44.72%set 15:27
ZS.U15:U16.ESep 2015/Sep 2016 Spread20.7520.7520.7520.75+7.00+33.73%set 15:27
ZS.U15:X17.ESep 2015/Nov 2017 Spread31.2531.2531.2531.25+19.25+61.60%set 15:27
ZS.U15:F16.ESep 2015/Jan 2016 Spread6666+3+50.00%set 15:27
ZS.U15:H16.ESep 2015/Mar 2016 Spread2.502.507.25+5.00+86.96%set 15:27
ZS.U15:K16.ESep 2015/May 2016 Spread7.757.757.757.75+7.25+93.55%set 15:27
ZS.U15:N16.ESep 2015/Jul 2016 Spread3.253.253.253.25+6.00+184.62%set 15:27
ZS.U15:N17.ESep 2015/Jul 2017 Spread12121212+11+91.67%set 15:27
ZS.U15:X16.ESep 2015/Nov 2016 Spread28.0028.0028.0028.00+9.25+33.04%set 15:27
ZS.U15:X15.ESep 2015/Nov 2015 Spread4.255.503.7510.25+3.00+29.27%set 15:27
ZS.U15:Q16.ESep 2015/Aug 2016 Spread7.757.757.757.75+6.00+77.42%set 15:27
ZS.X15:N17.ENov 2015/Jul 2017 Spread1.751.751.751.75+8.00+457.14%set 15:27
ZS.X15:K16.ENov 2015/May 2016 Spread3.253.253.25-2.50+4.250.00%set 15:27
ZS.X15:N16.ENov 2015/Jul 2016 Spread-14.25-14.25-14.25-7.00+3.000.00%set 15:27
ZS.X15:F16.ENov 2015/Jan 2016 Spread-4.25-4.25-4.25-4.250.000.00%set 15:27
ZS.X15:X16.ENov 2015/Nov 2016 Spread16.0017.5012.5017.75+6.25+35.71%set 15:27
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-2.5-2.5-2.5-2.5+3.00.00%set 15:27
ZS.X15:U16.ENov 2015/Sep 2016 Spread10.510.510.510.5+4.0+38.10%set 15:27
ZS.X15:X17.ENov 2015/Nov 2017 Spread21.0021.0021.0021.00+16.25+77.38%set 15:27
ZS.X15:H16.ENov 2015/Mar 2016 Spread-5.75-5.75-7.00-3.00+2.000.00%set 15:27
ZS.F16:U16.EJan 2016/Sep 2016 Spread14.7514.7514.7514.75+4.00+27.12%set 15:27
ZS.F16:X16.EJan 2016/Nov 2016 Spread22.0022.0022.0022.00+6.25+28.41%set 15:27
ZS.F16:X17.EJan 2016/Nov 2017 Spread25.2525.2525.2525.25+16.25+64.36%set 15:27
ZS.F16:Q16.EJan 2016/Aug 2016 Spread1.751.751.751.75+3.00+171.43%set 15:27
ZS.F16:N17.EJan 2016/Jul 2017 Spread6666+8+133.33%set 15:27
ZS.F16:N16.EJan 2016/Jul 2016 Spread-2.75-2.75-2.75-2.75+3.000.00%set 15:27
ZS.F16:H16.EJan 2016/Mar 2016 Spread-4.75-3.50-5.001.25+2.00+133.33%set 15:27
ZS.F16:K16.EJan 2016/May 2016 Spread1.751.751.751.75+4.25+242.86%set 15:27
ZS.H16:N16.EMar 2016/Jul 2016 Spread-4-4-4-4+10.00%set 15:27
ZS.H16:N17.EMar 2016/Jul 2017 Spread4.754.754.754.75+6.00+126.32%set 15:27
ZS.H16:Q16.EMar 2016/Aug 2016 Spread0.50.50.50.5+1.0+200.00%set 15:27
ZS.H16:U16.EMar 2016/Sep 2016 Spread13.513.513.513.5+2.0+14.81%set 15:27
ZS.H16:K16.EMar 2016/May 2016 Spread-5.00-4.50-8.000.50+2.250.00%set 15:27
ZS.H16:X16.EMar 2016/Nov 2016 Spread20.7520.7520.7520.75+4.25+20.48%set 15:27
ZS.H16:X17.EMar 2016/Nov 2017 Spread24.0024.0024.0024.00+14.25+59.38%set 15:27
ZS.K16:X17.EMay 2016/Nov 2017 Spread23.523.523.523.5+12.0+51.06%set 15:27
ZS.K16:X16.EMay 2016/Nov 2016 Spread20.2520.2520.2520.25+2.00+9.88%set 15:27
ZS.K16:N17.EMay 2016/Jul 2017 Spread4.254.254.254.25+3.75+88.24%set 15:27
ZS.K16:U16.EMay 2016/Sep 2016 Spread13.0013.0013.0013.00-0.25-1.92%set 15:27
ZS.K16:N16.EMay 2016/Jul 2016 Spread-5.50-5.50-6.00-4.50-1.250.00%set 15:27
ZS.N16:Q16.EJul 2016/Aug 2016 Spread2.002.251.754.500.000.00%set 15:27
ZS.N16:U16.EJul 2016/Sep 2016 Spread17.517.517.517.5+1.0+5.71%set 15:27
ZS.N16:N17.EJul 2016/Jul 2017 Spread8.758.758.758.75+5.00+57.14%set 15:27
ZS.N16:X16.EJul 2016/Nov 2016 Spread22.0023.5024.75+3.25+13.83%set 15:27
ZS.N16:X17.EJul 2016/Nov 2017 Spread28.0028.0028.0028.00+13.25+47.32%set 15:27
ZS.Q16:X17.EAug 2016/Nov 2017 Spread23.5023.5023.5023.50+13.25+56.38%set 15:27
ZS.Q16:X16.EAug 2016/Nov 2016 Spread20.2520.2520.2520.25+3.25+16.05%set 15:27
ZS.Q16:U16.EAug 2016/Sep 2016 Spread13131313+1+7.69%set 15:27
ZS.Q16:N17.EAug 2016/Jul 2017 Spread4.254.254.254.25+5.00+117.65%set 15:27
ZS.U16:N17.ESep 2016/Jul 2017 Spread-8.75-8.75-8.75-8.75+4.000.00%set 15:27
ZS.U16:X16.ESep 2016/Nov 2016 Spread7.257.257.257.25+2.25+31.03%set 15:27
ZS.U16:X17.ESep 2016/Nov 2017 Spread10.5010.5010.5010.50+12.25+116.67%set 15:27
ZS.X16:N17.ENov 2016/Jul 2017 Spread-16.00-16.00-16.00-16.00+1.750.00%set 15:27
ZS.X16:X17.ENov 2016/Nov 2017 Spread-7.00-6.003.25+10.00+666.67%set 15:27
ZS.N17:X17.EJul 2017/Nov 2017 Spread11.0011.2519.25+8.25+42.86%set 15:27
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.