S&P 500
2633.08
-62.87 -2.33%
Dow Indu
24388.95
-558.72 -2.24%
Nasdaq
6969.25
-219.01 -3.01%
Crude Oil
52.56
+52.56 +101.02%
Gold
1248.590
-0.065 -0.01%
Euro
1.143160
+0.005210 +0.46%
US Dollar
97.197
+0.410 +0.42%
Strong
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F19Jan 2019912.00913.75909.25909.75+909.75+99.75%22:58
ZS.H19Mar 2019925.00926.00921.75922.50+922.50+99.73%22:58
ZS.K19May 2019937.00938.75934.50935.00+935.00+99.79%22:46
ZS.N19Jul 2019949950946946+946+99.68%22:32
ZS.Q19Aug 2019953.75953.75951.00951.00+951.00+99.71%21:48
ZS.U19Sep 2019954.25954.25951.50952.75+952.75+99.84%21:31
ZS.X19Nov 2019957.75958.50955.75955.75+955.75+99.79%22:24
ZS.F20Jan 2020966.25966.25964.75964.75+964.75+99.84%21:48
ZS.H20Mar 2020975.00975.75975.00975.50+4.75+0.49%14:08
ZS.K20May 2020970.25974.75970.25979.00-4.25-0.44%10:41
ZS.N20Jul 2020988.00992.75985.00992.50+5.50+0.56%14:14
ZS.Q20Aug 2020992.00992.00992.00992.00+3.75+0.38%13:23
ZS.X20Nov 2020975.00978.25974.00975.50+4.00+0.41%14:12
ZS.N21Jul 2021994.50994.50994.50995.50-3.75-0.38%09:43
ZS.X21Nov 2021988.25988.25985.00982.75-2.25-0.23%12:50
ZS.F19:F20Jan 2019/Jan 2020 Spread-54.25-54.25-54.25-54.25-54.250.00%21:48
ZS.F19:H19Jan 2019/Mar 2019 Spread-12.50-12.25-12.75-12.75-12.750.00%22:46
ZS.F19:K19Jan 2019/May 2019 Spread-25.00-24.75-25.25-25.25-25.250.00%22:07
ZS.F19:N19Jan 2019/Jul 2019 Spread-36.50-36.25-36.75-36.75-36.750.00%21:48
ZS.F19:N20Jan 2019/Jul 2020 Spread-77.75-77.75-77.75-75.00-3.500.00%09:34
ZS.F19:Q19Jan 2019/Aug 2019 Spread-40.50-40.50-40.75-40.75-40.750.00%21:48
ZS.F19:X19Jan 2019/Nov 2019 Spread-45.25-44.50-45.75-45.75-45.750.00%21:48
ZS.F19:U19Jan 2019/Sep 2019 Spread-40.75-40.50-41.00-40.50-40.500.00%21:31
ZS.H19:N19Mar 2019/Jul 2019 Spread-24-24-24-24-240.00%21:54
ZS.H19:K20Mar 2019/May 2020 Spread-55.50-55.50-55.50-54.50+1.250.00%10:33
ZS.H19:N20Mar 2019/Jul 2020 Spread-65.25-65.25-65.25-63.00-3.000.00%09:34
ZS.H19:K19Mar 2019/May 2019 Spread-12.50-12.50-12.75-12.75-12.750.00%22:32
ZS.H19:H20Mar 2019/Mar 2020 Spread-48.25-48.25-48.25-48.00+1.250.00%10:33
ZS.H19:F20Mar 2019/Jan 2020 Spread-41.25-39.75-41.25-40.75+0.500.00%14:17
ZS.H19:Q19Mar 2019/Aug 2019 Spread-28.50-27.50-28.75-27.75+0.500.00%14:14
ZS.H19:U19Mar 2019/Sep 2019 Spread-28.25-28.25-28.25-28.25-28.250.00%21:31
ZS.H19:X19Mar 2019/Nov 2019 Spread-32.50-32.50-33.25-33.25-33.250.00%21:48
ZS.K19:Q19May 2019/Aug 2019 Spread-15.5-15.5-15.5-15.5-15.50.00%21:48
ZS.K19:X19May 2019/Nov 2019 Spread-20.25-20.25-20.50-20.50-20.500.00%21:48
ZS.K19:U19May 2019/Sep 2019 Spread-15.75-15.75-16.00-15.75-15.750.00%21:31
ZS.K19:N20May 2019/Jul 2020 Spread-52.00-52.00-52.00-49.75-2.500.00%09:34
ZS.K19:N19May 2019/Jul 2019 Spread-11.50-11.25-11.50-11.50-11.500.00%21:37
ZS.K19:F20May 2019/Jan 2020 Spread-28.5-28.5-28.5-28.5-28.50.00%21:46
ZS.N19:X20Jul 2019/Nov 2020 Spread-24.50-24.50-24.50-24.50+0.750.00%10:54
ZS.N19:X19Jul 2019/Nov 2019 Spread-8.50-8.50-9.00-8.75-8.750.00%22:32
ZS.N19:U19Jul 2019/Sep 2019 Spread-4.5-4.5-4.5-4.5-4.50.00%20:34
ZS.N19:N20Jul 2019/Jul 2020 Spread-39.25-39.25-39.25-39.25+1.500.00%10:38
ZS.N19:Q19Jul 2019/Aug 2019 Spread-4.25-4.25-4.25-4.25-4.250.00%20:12
ZS.Q19:U19Aug 2019/Sep 2019 Spread-0.50-0.25-0.50-0.25-0.250.00%21:31
ZS.Q19:X19Aug 2019/Nov 2019 Spread-3.75-3.00-4.50-4.50-0.250.00%14:14
ZS.U19:X19Sep 2019/Nov 2019 Spread-4.00-4.00-4.25-4.25-4.250.00%20:34
ZS.U19:N20Sep 2019/Jul 2020 Spread-35.5-35.5-35.5-34.5-1.50.00%09:34
ZS.X19:F20Nov 2019/Jan 2020 Spread-8.75-8.75-8.75-8.75-8.750.00%21:46
ZS.X19:X20Nov 2019/Nov 2020 Spread-16.5-15.0-19.0-15.0+2.00.00%14:12
ZS.X19:N20Nov 2019/Jul 2020 Spread-30.25-30.00-33.00-31.00-2.000.00%14:17
ZS.X19:K20Nov 2019/May 2020 Spread-24.00-24.00-24.75-22.50-2.000.00%10:41
ZS.X19:H20Nov 2019/Mar 2020 Spread-15.50-15.50-15.50-15.50+0.750.00%14:08
ZS.F20:N20Jan 2020/Jul 2020 Spread-22.0-22.0-22.0-22.0+0.50.00%09:34
ZS.F20:H20Jan 2020/Mar 2020 Spread-7.25-7.00-7.25-7.25+0.250.00%14:16
ZS.H20:K20Mar 2020/May 2020 Spread-7.75-7.75-7.75-6.50-0.500.00%13:27
ZS.H20:N20Mar 2020/Jul 2020 Spread-15.25-15.25-15.75-15.75+0.500.00%14:14
ZS.H20:X20Mar 2020/Nov 2020 Spread-2.0-1.5-2.0-6.00.00.00%13:12
ZS.K20:N20May 2020/Jul 2020 Spread-8.25-8.25-8.50-8.50+0.250.00%13:27
ZS.N20:Q20Jul 2020/Aug 2020 Spread-1.00-1.00-1.00-1.00+0.250.00%13:23
ZS.N20:X20Jul 2020/Nov 2020 Spread15.015.015.015.0-0.5-3.33%12:27
ZS.X20:X21Nov 2020/Nov 2021 Spread-8.75-8.75-8.75-9.50+0.750.00%11:32
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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