S&P 500
2241.35
+29.12 +1.32%
Dow Indu
19549.62
+297.84 +1.55%
Nasdaq
5388.57
+55.57 +1.04%
Crude Oil
49.93
+0.16 +0.31%
Gold
1174.660
+5.295 +0.45%
Euro
1.075625
+0.003670 +0.34%
US Dollar
100.22
+0.04 +0.04%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F17.EJan 2017 (E)1047.001053.001039.751050.25+2.50+0.24%14:19
ZS.H17.EMar 2017 (E)1057.001063.001049.751060.50+2.75+0.26%14:19
ZS.K17.EMay 2017 (E)1064.001070.001057.251067.50+2.75+0.26%14:19
ZS.N17.EJul 2017 (E)1069.001075.001062.251072.75+3.00+0.28%14:19
ZS.Q17.EAug 2017 (E)1067.51070.51060.51068.5+3.0+0.28%set 14:06
ZS.U17.ESep 2017 (E)1046.001050.501041.251049.00+4.00+0.38%set 14:06
ZS.X17.ENov 2017 (E)1026.001034.001023.251032.25+4.75+0.46%14:19
ZS.F18.EJan 2018 (E)1025.501033.251024.251032.00+4.50+0.44%set 13:04
ZS.H18.EMar 2018 (E)1014.001028.001014.001024.75+5.25+0.51%set 14:16
ZS.K18.EMay 2018 (E)1020.751024.001017.501022.00+5.50+0.54%set 14:16
ZS.N18.EJul 2018 (E)1006.751006.751006.751022.25+5.50+0.54%set 14:16
ZS.Q18.EAug 2018 (E)9509509501016+5+0.49%set 14:16
ZS.U18.ESep 2018 (E)9409409401004+5+0.50%set 14:16
ZS.X18.ENov 2018 (E)979.00982.75974.25981.50+3.50+0.36%set 13:04
ZS.F19.EJan 2019 (E)982.25982.25982.25982.25+3.50+0.36%set 14:16
ZS.H19.EMar 2019 (E)982.25982.25982.25982.25+3.50+0.36%set 14:16
ZS.K19.EMay 2019 (E)982.25982.25982.25982.25+3.50+0.36%set 14:16
ZS.N19.EJul 2019 (E)988.0988.0988.0988.0+3.5+0.36%set 14:16
ZS.Q19.EAug 2019 (E)988.0988.0988.0988.0+3.5+0.36%set 14:16
ZS.U19.ESep 2019 (E)988.0988.0988.0988.0+3.5+0.36%set 14:16
ZS.X19.ENov 2019 (E)952.0952.0952.0966.5+3.5+0.36%set 14:16
ZS.N20.EJul 2020 (E)966.5966.5966.5966.5+3.5+0.36%set 14:16
ZS.X20.ENov 2020 (E)958.5958.5958.5958.5+3.5+0.37%set 14:16
ZS.F17:F18.EJan 2017/Jan 2018 Spread20.7525.5020.7517.00-3.25-12.87%set 15:28
ZS.F17:F19.EJan 2017/Jan 2019 Spread66.7566.7566.7566.75-2.25-3.26%set 15:28
ZS.F17:H17.EJan 2017/Mar 2017 Spread-10.00-9.75-10.50-10.50-0.500.00%set 14:19
ZS.F17:H18.EJan 2017/Mar 2018 Spread29.2530.2529.2524.25-4.00-12.31%set 15:28
ZS.F17:H19.EJan 2017/Mar 2019 Spread66.7566.7566.7566.75-2.25-3.26%set 15:28
ZS.F17:K17.EJan 2017/May 2017 Spread-16.75-16.75-18.00-17.75-0.750.00%set 14:19
ZS.F17:K18.EJan 2017/May 2018 Spread27.0027.0027.0027.00-4.25-13.60%set 15:28
ZS.F17:K19.EJan 2017/May 2019 Spread66.7566.7566.7566.75-2.25-3.26%set 15:28
ZS.F17:N17.EJan 2017/Jul 2017 Spread-21.75-21.50-23.25-23.00-1.000.00%set 14:16
ZS.F17:N18.EJan 2017/Jul 2018 Spread26.7526.7526.7526.75-4.25-13.71%set 15:28
ZS.F17:N19.EJan 2017/Jul 2019 Spread61.0061.0061.0061.00-2.25-3.56%set 15:28
ZS.F17:N20.EJan 2017/Jul 2020 Spread82.5082.5082.5082.50-2.25-2.65%set 15:28
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-18.75-18.00-19.25-19.50-1.750.00%set 12:05
ZS.F17:Q18.EJan 2017/Aug 2018 Spread33.0033.0033.0033.00-3.75-10.20%set 15:28
ZS.F17:Q19.EJan 2017/Aug 2019 Spread61.0061.0061.0061.00-2.25-3.56%set 15:28
ZS.F17:U17.EJan 2017/Sep 2017 Spread3.754.001.000.00-2.75-100.00%set 08:25
ZS.F17:U18.EJan 2017/Sep 2018 Spread45.0045.0045.0045.00-3.75-7.69%set 15:28
ZS.F17:U19.EJan 2017/Sep 2019 Spread61.0061.0061.0061.00-2.25-3.56%set 15:28
ZS.F17:X17.EJan 2017/Nov 2017 Spread21.2521.2516.5017.00-3.25-16.05%set 14:16
ZS.F17:X18.EJan 2017/Nov 2018 Spread67.5067.5067.5067.50-2.25-3.23%set 15:28
ZS.F17:X19.EJan 2017/Nov 2019 Spread82.5082.5082.5082.50-2.25-2.65%set 15:28
ZS.F17:X20.EJan 2017/Nov 2020 Spread90.5090.5090.5090.50-2.25-2.43%set 15:28
ZS.H17:F18.EMar 2017/Jan 2018 Spread25.7525.7523.2527.50-2.75-8.40%set 15:28
ZS.H17:F19.EMar 2017/Jan 2019 Spread77.2577.2577.2577.25-1.75-2.22%set 15:28
ZS.H17:H18.EMar 2017/Mar 2018 Spread32.5032.5032.5034.75-3.50-9.15%set 15:28
ZS.H17:H19.EMar 2017/Mar 2019 Spread77.2577.2577.2577.25-1.75-2.22%set 15:28
ZS.H17:K17.EMar 2017/May 2017 Spread-7.00-6.75-7.50-7.25-0.250.00%set 14:14
ZS.H17:K18.EMar 2017/May 2018 Spread32.0032.0032.0037.50-3.75-9.09%set 15:28
ZS.H17:K19.EMar 2017/May 2019 Spread77.2577.2577.2577.25-1.75-2.22%set 15:28
ZS.H17:N17.EMar 2017/Jul 2017 Spread-11.75-11.75-12.75-12.50-0.500.00%set 14:19
ZS.H17:N18.EMar 2017/Jul 2018 Spread37.2537.2537.2537.25-3.75-9.15%set 15:28
ZS.H17:N19.EMar 2017/Jul 2019 Spread71.5071.5071.5071.50-1.75-2.39%set 15:28
ZS.H17:N20.EMar 2017/Jul 2020 Spread93.0093.0093.0093.00-1.75-1.85%set 15:28
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-8.50-8.00-9.00-9.00-1.250.00%set 09:51
ZS.H17:Q18.EMar 2017/Aug 2018 Spread43.5043.5043.5043.50-3.25-6.95%set 15:28
ZS.H17:Q19.EMar 2017/Aug 2019 Spread71.5071.5071.5071.50-1.75-2.39%set 15:28
ZS.H17:U17.EMar 2017/Sep 2017 Spread13.7513.7510.5010.50-2.25-13.85%set 08:25
ZS.H17:U18.EMar 2017/Sep 2018 Spread55.5055.5055.5055.50-3.25-5.53%set 15:28
ZS.H17:U19.EMar 2017/Sep 2019 Spread71.5071.5071.5071.50-1.75-2.39%set 15:28
ZS.H17:X17.EMar 2017/Nov 2017 Spread30.2530.7526.5027.50-2.75-9.24%set 14:14
ZS.H17:X18.EMar 2017/Nov 2018 Spread40.5042.2540.5078.00-1.75-2.19%set 15:28
ZS.H17:X19.EMar 2017/Nov 2019 Spread93.0093.0093.0093.00-1.75-1.85%set 15:28
ZS.H17:X20.EMar 2017/Nov 2020 Spread101.00101.00101.00101.00-1.75-1.70%set 15:28
ZS.K17:F18.EMay 2017/Jan 2018 Spread32.2532.2529.5034.75-2.50-6.71%set 15:28
ZS.K17:F19.EMay 2017/Jan 2019 Spread84.584.584.584.5-1.5-1.74%set 15:28
ZS.K17:H18.EMay 2017/Mar 2018 Spread38.5038.5038.5042.00-3.25-6.60%set 15:28
ZS.K17:H19.EMay 2017/Mar 2019 Spread84.584.584.584.5-1.5-1.74%set 15:28
ZS.K17:K18.EMay 2017/May 2018 Spread44.7544.7544.7544.75-3.50-7.25%set 15:28
ZS.K17:K19.EMay 2017/May 2019 Spread84.584.584.584.5-1.5-1.74%set 15:28
ZS.K17:N17.EMay 2017/Jul 2017 Spread-4.75-4.75-5.25-5.25-0.250.00%set 14:17
ZS.K17:N18.EMay 2017/Jul 2018 Spread44.544.544.544.5-3.5-7.29%set 15:28
ZS.K17:N19.EMay 2017/Jul 2019 Spread78.7578.7578.7578.75-1.50-1.87%set 15:28
ZS.K17:N20.EMay 2017/Jul 2020 Spread100.25100.25100.25100.25-1.50-1.47%set 15:28
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-1.25-1.00-1.75-1.75-1.000.00%set 13:58
ZS.K17:Q18.EMay 2017/Aug 2018 Spread50.7550.7550.7550.75-3.00-5.58%set 15:28
ZS.K17:Q19.EMay 2017/Aug 2019 Spread78.7578.7578.7578.75-1.50-1.87%set 15:28
ZS.K17:U17.EMay 2017/Sep 2017 Spread17.2517.5017.2517.75-2.00-10.13%set 10:06
ZS.K17:U18.EMay 2017/Sep 2018 Spread62.7562.7562.7562.75-3.00-4.56%set 15:28
ZS.K17:U19.EMay 2017/Sep 2019 Spread78.7578.7578.7578.75-1.50-1.87%set 15:28
ZS.K17:X17.EMay 2017/Nov 2017 Spread37.5037.5034.0034.75-2.50-6.76%set 14:14
ZS.K17:X18.EMay 2017/Nov 2018 Spread65.5065.5065.5085.25-1.50-1.73%set 15:28
ZS.K17:X19.EMay 2017/Nov 2019 Spread100.25100.25100.25100.25-1.50-1.47%set 15:28
ZS.K17:X20.EMay 2017/Nov 2020 Spread108.25108.25108.25108.25-1.50-1.37%set 15:28
ZS.N17:F18.EJul 2017/Jan 2018 Spread40.7540.7540.7540.00-2.25-4.97%set 06:13
ZS.N17:F19.EJul 2017/Jan 2019 Spread89.7589.7589.7589.75-1.25-1.37%set 15:28
ZS.N17:H18.EJul 2017/Mar 2018 Spread22.7523.0022.7547.25-3.00-5.97%set 15:28
ZS.N17:H19.EJul 2017/Mar 2019 Spread89.7589.7589.7589.75-1.25-1.37%set 15:28
ZS.N17:K18.EJul 2017/May 2018 Spread50.0050.0050.0050.00-3.25-6.10%set 15:28
ZS.N17:K19.EJul 2017/May 2019 Spread89.7589.7589.7589.75-1.25-1.37%set 15:28
ZS.N17:N18.EJul 2017/Jul 2018 Spread40.7540.7540.0049.75-3.25-6.13%set 15:28
ZS.N17:N19.EJul 2017/Jul 2019 Spread84.0084.0084.0084.00-1.25-1.47%set 15:28
ZS.N17:N20.EJul 2017/Jul 2020 Spread105.50105.50105.50105.50-1.25-1.17%set 15:28
ZS.N17:Q17.EJul 2017/Aug 2017 Spread4.004.003.253.50-0.75-18.75%set 14:18
ZS.N17:Q18.EJul 2017/Aug 2018 Spread56.0056.0056.0056.00-2.75-4.68%set 15:28
ZS.N17:Q19.EJul 2017/Aug 2019 Spread84.0084.0084.0084.00-1.25-1.47%set 15:28
ZS.N17:U17.EJul 2017/Sep 2017 Spread25.0026.7525.0023.00-1.75-7.00%set 15:28
ZS.N17:U18.EJul 2017/Sep 2018 Spread68.0068.0068.0068.00-2.75-3.89%set 15:28
ZS.N17:U19.EJul 2017/Sep 2019 Spread84.0084.0084.0084.00-1.25-1.47%set 15:28
ZS.N17:X17.EJul 2017/Nov 2017 Spread42.0042.5039.0040.00-2.25-5.36%set 14:18
ZS.N17:X18.EJul 2017/Nov 2018 Spread52.7554.0052.7590.50-1.25-1.36%set 15:28
ZS.N17:X19.EJul 2017/Nov 2019 Spread105.50105.50105.50105.50-1.25-1.17%set 15:28
ZS.N17:X20.EJul 2017/Nov 2020 Spread113.50113.50113.50113.50-1.25-1.09%set 15:28
ZS.Q17:F18.EAug 2017/Jan 2018 Spread30.7530.7530.7536.50-1.50-3.95%set 15:28
ZS.Q17:F19.EAug 2017/Jan 2019 Spread86.2586.2586.2586.25-0.50-0.58%set 15:28
ZS.Q17:H18.EAug 2017/Mar 2018 Spread43.7543.7543.7543.75-2.25-4.89%set 15:28
ZS.Q17:H19.EAug 2017/Mar 2019 Spread86.2586.2586.2586.25-0.50-0.58%set 15:28
ZS.Q17:K18.EAug 2017/May 2018 Spread46.546.546.546.5-2.5-5.10%set 15:28
ZS.Q17:K19.EAug 2017/May 2019 Spread86.2586.2586.2586.25-0.50-0.58%set 15:28
ZS.Q17:N18.EAug 2017/Jul 2018 Spread46.2546.2546.2546.25-2.50-5.13%set 15:28
ZS.Q17:N19.EAug 2017/Jul 2019 Spread80.580.580.580.5-0.5-0.62%set 15:28
ZS.Q17:N20.EAug 2017/Jul 2020 Spread102.0102.0102.0102.0-0.5-0.49%set 15:28
ZS.Q17:Q18.EAug 2017/Aug 2018 Spread52.552.552.552.5-2.0-3.67%set 15:28
ZS.Q17:Q19.EAug 2017/Aug 2019 Spread80.580.580.580.5-0.5-0.62%set 15:28
ZS.Q17:U17.EAug 2017/Sep 2017 Spread21.2521.2519.2519.50-1.00-4.82%set 13:18
ZS.Q17:U18.EAug 2017/Sep 2018 Spread64.564.564.564.5-2.0-3.01%set 15:28
ZS.Q17:U19.EAug 2017/Sep 2019 Spread80.580.580.580.5-0.5-0.62%set 15:28
ZS.Q17:X17.EAug 2017/Nov 2017 Spread36.7536.7536.0036.50-1.50-3.66%set 10:07
ZS.Q17:X18.EAug 2017/Nov 2018 Spread70.2570.2570.2587.00-0.50-0.57%set 15:28
ZS.Q17:X19.EAug 2017/Nov 2019 Spread102.0102.0102.0102.0-0.5-0.49%set 15:28
ZS.Q17:X20.EAug 2017/Nov 2020 Spread110.0110.0110.0110.0-0.5-0.45%set 15:28
ZS.U17:F18.ESep 2017/Jan 2018 Spread17.7517.7517.7517.00-0.50-2.56%set 15:28
ZS.U17:F19.ESep 2017/Jan 2019 Spread66.7566.7566.7566.75+0.50+0.75%set 15:28
ZS.U17:H18.ESep 2017/Mar 2018 Spread25.2526.7525.0024.25-1.25-4.67%set 15:28
ZS.U17:H19.ESep 2017/Mar 2019 Spread66.7566.7566.7566.75+0.50+0.75%set 15:28
ZS.U17:K18.ESep 2017/May 2018 Spread27.027.027.027.0-1.5-5.26%set 15:28
ZS.U17:K19.ESep 2017/May 2019 Spread66.7566.7566.7566.75+0.50+0.75%set 15:28
ZS.U17:N18.ESep 2017/Jul 2018 Spread22.0022.0022.0026.75-1.50-5.08%set 15:28
ZS.U17:N19.ESep 2017/Jul 2019 Spread61.061.061.061.0+0.5+0.83%set 15:28
ZS.U17:N20.ESep 2017/Jul 2020 Spread82.582.582.582.5+0.5+0.61%set 15:28
ZS.U17:Q18.ESep 2017/Aug 2018 Spread33333333-1-2.94%set 15:28
ZS.U17:Q19.ESep 2017/Aug 2019 Spread61.061.061.061.0+0.5+0.83%set 15:28
ZS.U17:U18.ESep 2017/Sep 2018 Spread45454545-1-2.17%set 15:28
ZS.U17:U19.ESep 2017/Sep 2019 Spread61.061.061.061.0+0.5+0.83%set 15:28
ZS.U17:X17.ESep 2017/Nov 2017 Spread17.0017.7515.7517.00-0.50-2.82%set 14:18
ZS.U17:X18.ESep 2017/Nov 2018 Spread51.2551.2551.2567.50+0.50+0.75%set 15:28
ZS.U17:X19.ESep 2017/Nov 2019 Spread82.582.582.582.5+0.5+0.61%set 15:28
ZS.U17:X20.ESep 2017/Nov 2020 Spread90.590.590.590.5+0.5+0.56%set 15:28
ZS.X17:F18.ENov 2017/Jan 2018 Spread0.250.250.00-0.25-100.00%set 09:48
ZS.X17:F19.ENov 2017/Jan 2019 Spread49.7549.7549.7549.75+1.00+2.05%set 15:28
ZS.X17:H18.ENov 2017/Mar 2018 Spread8.008.007.257.25-0.75-9.38%set 14:02
ZS.X17:H19.ENov 2017/Mar 2019 Spread49.7549.7549.7549.75+1.00+2.05%set 15:28
ZS.X17:K18.ENov 2017/May 2018 Spread13131310-1-8.33%set 15:28
ZS.X17:K19.ENov 2017/May 2019 Spread49.7549.7549.7549.75+1.00+2.05%set 15:28
ZS.X17:N18.ENov 2017/Jul 2018 Spread7.257.257.259.75-1.00-9.52%set 15:28
ZS.X17:N19.ENov 2017/Jul 2019 Spread44444444+1+2.33%set 15:28
ZS.X17:N20.ENov 2017/Jul 2020 Spread65.565.565.565.5+1.0+1.55%set 15:28
ZS.X17:Q18.ENov 2017/Aug 2018 Spread16.016.016.016.0-0.5-2.94%set 15:28
ZS.X17:Q19.ENov 2017/Aug 2019 Spread44444444+1+2.33%set 15:28
ZS.X17:U18.ENov 2017/Sep 2018 Spread28.028.028.028.0-0.5-1.75%set 15:28
ZS.X17:U19.ENov 2017/Sep 2019 Spread44444444+1+2.33%set 15:28
ZS.X17:X18.ENov 2017/Nov 2018 Spread49.7550.7548.7550.50+1.00+2.02%set 14:02
ZS.X17:X19.ENov 2017/Nov 2019 Spread13.7513.7513.7565.50+1.00+1.55%set 15:28
ZS.X17:X20.ENov 2017/Nov 2020 Spread73.573.573.573.5+1.0+1.38%set 15:28
ZS.F18:F19.EJan 2018/Jan 2019 Spread49.7549.7549.7549.75+1.00+2.05%set 15:28
ZS.F18:H18.EJan 2018/Mar 2018 Spread8.008.007.257.25-0.75-9.38%set 12:32
ZS.F18:H19.EJan 2018/Mar 2019 Spread49.7549.7549.7549.75+1.00+2.05%set 15:28
ZS.F18:K18.EJan 2018/May 2018 Spread10101010-1-8.33%set 15:28
ZS.F18:K19.EJan 2018/May 2019 Spread49.7549.7549.7549.75+1.00+2.05%set 15:28
ZS.F18:N18.EJan 2018/Jul 2018 Spread8.258.258.259.75-1.00-8.70%set 15:28
ZS.F18:N19.EJan 2018/Jul 2019 Spread44444444+1+2.33%set 15:28
ZS.F18:N20.EJan 2018/Jul 2020 Spread65.565.565.565.5+1.0+1.55%set 15:28
ZS.F18:Q18.EJan 2018/Aug 2018 Spread16.016.016.016.0-0.5-3.03%set 15:28
ZS.F18:Q19.EJan 2018/Aug 2019 Spread44444444+1+2.33%set 15:28
ZS.F18:U18.EJan 2018/Sep 2018 Spread28.028.028.028.0-0.5-1.75%set 15:28
ZS.F18:U19.EJan 2018/Sep 2019 Spread44444444+1+2.33%set 15:28
ZS.F18:X18.EJan 2018/Nov 2018 Spread35.035.035.050.5+1.0+2.02%set 15:28
ZS.F18:X19.EJan 2018/Nov 2019 Spread65.565.565.565.5+1.0+1.55%set 15:28
ZS.F18:X20.EJan 2018/Nov 2020 Spread73.573.573.573.5+1.0+1.38%set 15:28
ZS.H18:F19.EMar 2018/Jan 2019 Spread42.5042.5042.5042.50+1.75+4.29%set 15:28
ZS.H18:H19.EMar 2018/Mar 2019 Spread42.5042.5042.5042.50+1.75+4.29%set 15:28
ZS.H18:K18.EMar 2018/May 2018 Spread2.752.752.502.75-0.25-8.33%set 12:32
ZS.H18:K19.EMar 2018/May 2019 Spread42.5042.5042.5042.50+1.75+4.29%set 15:28
ZS.H18:N18.EMar 2018/Jul 2018 Spread2.003.001.752.50-0.25-9.09%set 15:28
ZS.H18:N19.EMar 2018/Jul 2019 Spread36.7536.7536.7536.75+1.75+5.00%set 15:28
ZS.H18:N20.EMar 2018/Jul 2020 Spread58.2558.2558.2558.25+1.75+3.10%set 15:28
ZS.H18:Q18.EMar 2018/Aug 2018 Spread8.758.758.758.75+0.25+2.94%set 15:28
ZS.H18:Q19.EMar 2018/Aug 2019 Spread36.7536.7536.7536.75+1.75+5.00%set 15:28
ZS.H18:U18.EMar 2018/Sep 2018 Spread20.7520.7520.7520.75+0.25+1.22%set 15:28
ZS.H18:U19.EMar 2018/Sep 2019 Spread36.7536.7536.7536.75+1.75+5.00%set 15:28
ZS.H18:X18.EMar 2018/Nov 2018 Spread26.0026.0026.0043.25+1.75+4.22%set 15:28
ZS.H18:X19.EMar 2018/Nov 2019 Spread58.2558.2558.2558.25+1.75+3.10%set 15:28
ZS.H18:X20.EMar 2018/Nov 2020 Spread66.2566.2566.2566.25+1.75+2.71%set 15:28
ZS.K18:F19.EMay 2018/Jan 2019 Spread39.7539.7539.7539.75+2.00+5.30%set 15:28
ZS.K18:H19.EMay 2018/Mar 2019 Spread39.7539.7539.7539.75+2.00+5.30%set 15:28
ZS.K18:K19.EMay 2018/May 2019 Spread39.7539.7539.7539.75+2.00+5.30%set 15:28
ZS.K18:N18.EMay 2018/Jul 2018 Spread-1.00-1.00-1.00-0.250.000.00%set 15:28
ZS.K18:N19.EMay 2018/Jul 2019 Spread34343434+2+6.25%set 15:28
ZS.K18:N20.EMay 2018/Jul 2020 Spread55.555.555.555.5+2.0+3.74%set 15:28
ZS.K18:Q18.EMay 2018/Aug 2018 Spread6.06.06.06.0+0.5+9.09%set 15:28
ZS.K18:Q19.EMay 2018/Aug 2019 Spread34343434+2+6.25%set 15:28
ZS.K18:U18.EMay 2018/Sep 2018 Spread18.018.018.018.0+0.5+2.86%set 15:28
ZS.K18:U19.EMay 2018/Sep 2019 Spread34343434+2+6.25%set 15:28
ZS.K18:X18.EMay 2018/Nov 2018 Spread35.035.035.040.5+2.0+5.19%set 15:28
ZS.K18:X19.EMay 2018/Nov 2019 Spread55.555.555.555.5+2.0+3.74%set 15:28
ZS.K18:X20.EMay 2018/Nov 2020 Spread63.563.563.563.5+2.0+3.25%set 15:28
ZS.N18:F19.EJul 2018/Jan 2019 Spread40404040+2+5.26%set 15:28
ZS.N18:H19.EJul 2018/Mar 2019 Spread40404040+2+5.26%set 15:28
ZS.N18:K19.EJul 2018/May 2019 Spread40404040+2+5.26%set 15:28
ZS.N18:N19.EJul 2018/Jul 2019 Spread34.2534.2534.2534.25+2.00+6.20%set 15:28
ZS.N18:N20.EJul 2018/Jul 2020 Spread55.7555.7555.7555.75+2.00+3.72%set 15:28
ZS.N18:Q18.EJul 2018/Aug 2018 Spread0.750.750.756.25+0.50+14.29%set 15:28
ZS.N18:Q19.EJul 2018/Aug 2019 Spread34.2534.2534.2534.25+2.00+6.20%set 15:28
ZS.N18:U18.EJul 2018/Sep 2018 Spread18.2518.2518.2518.25+0.50+2.82%set 15:28
ZS.N18:U19.EJul 2018/Sep 2019 Spread34.2534.2534.2534.25+2.00+6.20%set 15:28
ZS.N18:X18.EJul 2018/Nov 2018 Spread39.5039.5037.0040.75+2.00+5.26%set 15:28
ZS.N18:X19.EJul 2018/Nov 2019 Spread55.7555.7555.7555.75+2.00+3.72%set 15:28
ZS.N18:X20.EJul 2018/Nov 2020 Spread63.7563.7563.7563.75+2.00+3.24%set 15:28
ZS.Q18:F19.EAug 2018/Jan 2019 Spread33.7533.7533.7533.75+1.50+4.65%set 15:28
ZS.Q18:H19.EAug 2018/Mar 2019 Spread33.7533.7533.7533.75+1.50+4.65%set 15:28
ZS.Q18:K19.EAug 2018/May 2019 Spread33.7533.7533.7533.75+1.50+4.65%set 15:28
ZS.Q18:N19.EAug 2018/Jul 2019 Spread28.028.028.028.0+1.5+5.66%set 15:28
ZS.Q18:N20.EAug 2018/Jul 2020 Spread49.549.549.549.5+1.5+3.12%set 15:28
ZS.Q18:Q19.EAug 2018/Aug 2019 Spread28.028.028.028.0+1.5+5.66%set 15:28
ZS.Q18:U18.EAug 2018/Sep 2018 Spread4.754.754.7512.000.000.00%set 15:28
ZS.Q18:U19.EAug 2018/Sep 2019 Spread28.028.028.028.0+1.5+5.66%set 15:28
ZS.Q18:X18.EAug 2018/Nov 2018 Spread34.534.534.534.5+1.5+4.55%set 15:28
ZS.Q18:X19.EAug 2018/Nov 2019 Spread49.549.549.549.5+1.5+3.12%set 15:28
ZS.Q18:X20.EAug 2018/Nov 2020 Spread57.557.557.557.5+1.5+2.68%set 15:28
ZS.U18:F19.ESep 2018/Jan 2019 Spread21.7521.7521.7521.75+1.50+7.41%set 15:28
ZS.U18:H19.ESep 2018/Mar 2019 Spread21.7521.7521.7521.75+1.50+7.41%set 15:28
ZS.U18:K19.ESep 2018/May 2019 Spread21.7521.7521.7521.75+1.50+7.41%set 15:28
ZS.U18:N19.ESep 2018/Jul 2019 Spread16.016.016.016.0+1.5+10.34%set 15:28
ZS.U18:N20.ESep 2018/Jul 2020 Spread37.537.537.537.5+1.5+4.17%set 15:28
ZS.U18:Q19.ESep 2018/Aug 2019 Spread16.016.016.016.0+1.5+10.34%set 15:28
ZS.U18:U19.ESep 2018/Sep 2019 Spread16.016.016.016.0+1.5+10.34%set 15:28
ZS.U18:X18.ESep 2018/Nov 2018 Spread22.522.522.522.5+1.5+7.14%set 15:28
ZS.U18:X19.ESep 2018/Nov 2019 Spread37.537.537.537.5+1.5+4.17%set 15:28
ZS.U18:X20.ESep 2018/Nov 2020 Spread45.545.545.545.5+1.5+3.41%set 15:28
ZS.X18:F19.ENov 2018/Jan 2019 Spread-7.00-7.00-7.00-0.750.000.00%set 15:28
ZS.X18:H19.ENov 2018/Mar 2019 Spread-0.75-0.75-0.75-0.750.000.00%set 15:28
ZS.X18:K19.ENov 2018/May 2019 Spread-0.75-0.75-0.75-0.750.000.00%set 15:28
ZS.X18:N19.ENov 2018/Jul 2019 Spread-6.5-6.5-6.5-6.50.00.00%set 15:28
ZS.X18:N20.ENov 2018/Jul 2020 Spread1515151500.00%set 15:28
ZS.X18:Q19.ENov 2018/Aug 2019 Spread-6.5-6.5-6.5-6.50.00.00%set 15:28
ZS.X18:U19.ENov 2018/Sep 2019 Spread-6.5-6.5-6.5-6.50.00.00%set 15:28
ZS.X18:X19.ENov 2018/Nov 2019 Spread1818181500.00%set 15:28
ZS.X18:X20.ENov 2018/Nov 2020 Spread2323232300.00%set 15:28
ZS.F19:N19.EJan 2019/Jul 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.F19:N20.EJan 2019/Jul 2020 Spread15.7515.7515.7515.750.000.00%set 15:28
ZS.F19:Q19.EJan 2019/Aug 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.F19:U19.EJan 2019/Sep 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.F19:X19.EJan 2019/Nov 2019 Spread15.7515.7515.7515.750.000.00%set 15:28
ZS.F19:X20.EJan 2019/Nov 2020 Spread23.7523.7523.7523.750.000.00%set 15:28
ZS.H19:N19.EMar 2019/Jul 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.H19:N20.EMar 2019/Jul 2020 Spread15.7515.7515.7515.750.000.00%set 15:28
ZS.H19:Q19.EMar 2019/Aug 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.H19:U19.EMar 2019/Sep 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.H19:X19.EMar 2019/Nov 2019 Spread15.7515.7515.7515.750.000.00%set 15:28
ZS.H19:X20.EMar 2019/Nov 2020 Spread23.7523.7523.7523.750.000.00%set 15:28
ZS.K19:N19.EMay 2019/Jul 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.K19:N20.EMay 2019/Jul 2020 Spread15.7515.7515.7515.750.000.00%set 15:28
ZS.K19:Q19.EMay 2019/Aug 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.K19:U19.EMay 2019/Sep 2019 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
ZS.K19:X19.EMay 2019/Nov 2019 Spread15.7515.7515.7515.750.000.00%set 15:28
ZS.K19:X20.EMay 2019/Nov 2020 Spread23.7523.7523.7523.750.000.00%set 15:28
ZS.N19:N20.EJul 2019/Jul 2020 Spread21.521.521.521.50.00.00%set 15:28
ZS.N19:X19.EJul 2019/Nov 2019 Spread21.521.521.521.50.00.00%set 15:28
ZS.N19:X20.EJul 2019/Nov 2020 Spread29.529.529.529.50.00.00%set 15:28
ZS.Q19:N20.EAug 2019/Jul 2020 Spread21.521.521.521.50.00.00%set 15:28
ZS.Q19:X19.EAug 2019/Nov 2019 Spread21.521.521.521.50.00.00%set 15:28
ZS.Q19:X20.EAug 2019/Nov 2020 Spread29.529.529.529.50.00.00%set 15:28
ZS.U19:N20.ESep 2019/Jul 2020 Spread21.521.521.521.50.00.00%set 15:28
ZS.U19:X19.ESep 2019/Nov 2019 Spread21.521.521.521.50.00.00%set 15:28
ZS.U19:X20.ESep 2019/Nov 2020 Spread29.529.529.529.50.00.00%set 15:28
ZS.X19:X20.ENov 2019/Nov 2020 Spread888800.00%set 15:28
ZS.N20:X20.EJul 2020/Nov 2020 Spread888800.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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