S&P 500
1921.22
-29.91 -1.56%
Dow Indu
16102.38
-272.38 -1.69%
Nasdaq
4686.37
-47.13 -1.01%
Crude Oil
46.05
-1.04 -2.27%
Gold
1121.72
-2.63 -0.23%
Euro
1.11535
0.00000 0.00%
US Dollar
96.248
-0.159 -0.20%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U15.ESep 2015 (E)879.75885.50877.00877.25-2.50-0.29%set 14:16
ZS.X15.ENov 2015 (E)869.25875.75865.25866.50-3.25-0.38%set 14:16
ZS.F16.EJan 2016 (E)873.25879.75868.75869.75-3.75-0.43%set 14:16
ZS.H16.EMar 2016 (E)876.00881.25870.00871.00-3.75-0.43%set 14:16
ZS.K16.EMay 2016 (E)878.25881.75872.25873.00-3.50-0.40%set 14:16
ZS.N16.EJul 2016 (E)883.00886.50875.75876.25-3.25-0.37%set 14:16
ZS.Q16.EAug 2016 (E)884.00885.25875.00875.75-3.00-0.34%set 14:16
ZS.U16.ESep 2016 (E)866.25866.25866.25864.50-3.50-0.41%set 14:16
ZS.X16.ENov 2016 (E)866.75869.75859.25859.75-3.50-0.41%set 14:16
ZS.F17.EJan 2017 (E)870.00885.75870.00866.00-3.50-0.40%set 14:16
ZS.H17.EMar 2017 (E)869.00885.50869.00870.50-3.75-0.43%set 14:16
ZS.K17.EMay 2017 (E)977977874-4-0.46%set 14:16
ZS.N17.EJul 2017 (E)889.0890.0889.0879.5-4.0-0.45%set 14:16
ZS.Q17.EAug 2017 (E)882.00882.00882.00878.25-3.50-0.40%set 14:16
ZS.U17.ESep 2017 (E)869.00869.00869.00872.25-3.50-0.40%set 14:16
ZS.X17.ENov 2017 (E)874.50880.00874.50868.75-3.25-0.37%set 14:16
ZS.N18.EJul 2018 (E)877.75877.75877.75877.75-3.25-0.37%set 14:16
ZS.X18.ENov 2018 (E)975.00973.00863.25-3.00-0.35%set 14:16
ZS.U15:F16.ESep 2015/Jan 2016 Spread6.508.756.507.50+1.25+16.67%set 15:28
ZS.U15:F17.ESep 2015/Jan 2017 Spread11.2511.2511.2511.25+1.00+8.89%set 15:28
ZS.U15:H16.ESep 2015/Mar 2016 Spread3.753.753.756.25+1.00+16.00%set 15:28
ZS.U15:H17.ESep 2015/Mar 2017 Spread6.756.756.756.75+1.25+18.52%set 15:28
ZS.U15:K16.ESep 2015/May 2016 Spread0.250.25-1.254.25+1.00+23.53%set 15:28
ZS.U15:K17.ESep 2015/May 2017 Spread3.253.253.253.25+1.50+46.15%set 15:28
ZS.U15:N16.ESep 2015/Jul 2016 Spread-5.0-3.5-7.51.0+1.5+150.00%set 15:28
ZS.U15:N17.ESep 2015/Jul 2017 Spread-2.25-2.25-2.25-2.25+1.500.00%set 15:28
ZS.U15:N18.ESep 2015/Jul 2018 Spread-0.50-0.50-0.50-0.50+0.750.00%set 15:28
ZS.U15:Q16.ESep 2015/Aug 2016 Spread20.7520.757.251.50+1.00+66.67%set 15:28
ZS.U15:Q17.ESep 2015/Aug 2017 Spread-1-1-1-1+10.00%set 15:28
ZS.U15:U16.ESep 2015/Sep 2016 Spread39.0037.0012.75+1.00+7.84%set 15:28
ZS.U15:U17.ESep 2015/Sep 2017 Spread5555+1+20.00%set 15:28
ZS.U15:X15.ESep 2015/Nov 2015 Spread10.2512.0010.0010.75+0.50+5.00%set 15:28
ZS.U15:X16.ESep 2015/Nov 2016 Spread13.2513.2513.2517.50+1.00+5.71%set 15:28
ZS.U15:X17.ESep 2015/Nov 2017 Spread8.508.508.508.50+0.75+8.82%set 15:28
ZS.U15:X18.ESep 2015/Nov 2018 Spread14.014.014.014.0+0.5+3.57%set 15:28
ZS.X15:F16.ENov 2015/Jan 2016 Spread-3.75-3.25-4.25-3.25+0.750.00%set 15:28
ZS.X15:F17.ENov 2015/Jan 2017 Spread0.50.50.50.50.00.00%set 15:28
ZS.X15:H16.ENov 2015/Mar 2016 Spread-5.0-4.0-6.0-4.5+0.50.00%set 15:28
ZS.X15:H17.ENov 2015/Mar 2017 Spread-4.00-4.00-4.00-4.00+0.750.00%set 15:28
ZS.X15:K16.ENov 2015/May 2016 Spread-7.25-5.75-8.00-6.50+0.500.00%set 15:28
ZS.X15:K17.ENov 2015/May 2017 Spread-7.5-7.5-7.5-7.5+1.00.00%set 15:28
ZS.X15:N16.ENov 2015/Jul 2016 Spread-10.75-9.00-11.50-9.75+0.500.00%set 15:28
ZS.X15:N17.ENov 2015/Jul 2017 Spread-13-13-13-13+10.00%set 15:28
ZS.X15:N18.ENov 2015/Jul 2018 Spread-11.25-11.25-11.25-11.25+0.250.00%set 15:28
ZS.X15:Q16.ENov 2015/Aug 2016 Spread-10.00-9.00-10.25-9.25+0.500.00%set 15:28
ZS.X15:Q17.ENov 2015/Aug 2017 Spread-11.75-11.75-11.75-11.75+0.500.00%set 15:28
ZS.X15:U16.ENov 2015/Sep 2016 Spread31.027.02.0+0.5+25.00%set 15:28
ZS.X15:U17.ENov 2015/Sep 2017 Spread-5.75-5.75-5.75-5.75+0.500.00%set 15:28
ZS.X15:X16.ENov 2015/Nov 2016 Spread5.258.005.256.75+0.50+7.69%set 15:28
ZS.X15:X17.ENov 2015/Nov 2017 Spread12.0015.0012.00-2.25+0.250.00%set 15:28
ZS.X15:X18.ENov 2015/Nov 2018 Spread3.253.253.253.250.000.00%set 15:28
ZS.F16:F17.EJan 2016/Jan 2017 Spread3.753.753.753.75-0.25-6.67%set 15:28
ZS.F16:H16.EJan 2016/Mar 2016 Spread-1.00-0.75-1.75-1.25-0.250.00%set 15:28
ZS.F16:H17.EJan 2016/Mar 2017 Spread-0.75-0.75-0.75-0.750.000.00%set 15:28
ZS.F16:K16.EJan 2016/May 2016 Spread-3.50-3.00-4.00-3.25-0.250.00%set 15:28
ZS.F16:K17.EJan 2016/May 2017 Spread-4.25-4.25-4.25-4.25+0.250.00%set 15:28
ZS.F16:N16.EJan 2016/Jul 2016 Spread-7.00-6.00-7.25-6.50-0.250.00%set 15:28
ZS.F16:N17.EJan 2016/Jul 2017 Spread-9.75-9.75-9.75-9.75+0.250.00%set 15:28
ZS.F16:N18.EJan 2016/Jul 2018 Spread-8.0-8.0-8.0-8.0-0.50.00%set 15:28
ZS.F16:Q16.EJan 2016/Aug 2016 Spread-5.75-5.75-6.00-6.00-0.250.00%set 15:28
ZS.F16:Q17.EJan 2016/Aug 2017 Spread-8.50-8.50-8.50-8.50-0.250.00%set 15:28
ZS.F16:U16.EJan 2016/Sep 2016 Spread5.005.005.005.25-0.25-4.76%set 15:28
ZS.F16:U17.EJan 2016/Sep 2017 Spread-2.50-2.50-2.50-2.50-0.250.00%set 15:28
ZS.F16:X16.EJan 2016/Nov 2016 Spread10.0010.259.7510.00-0.25-2.50%set 15:28
ZS.F16:X17.EJan 2016/Nov 2017 Spread1.01.01.01.0-0.5-50.00%set 15:28
ZS.F16:X18.EJan 2016/Nov 2018 Spread6.506.506.506.50-0.75-11.54%set 15:28
ZS.H16:F17.EMar 2016/Jan 2017 Spread555500.00%set 15:28
ZS.H16:H17.EMar 2016/Mar 2017 Spread0.500.500.500.50+0.25+50.00%set 15:28
ZS.H16:K16.EMar 2016/May 2016 Spread-2.25-1.75-2.50-2.000.000.00%set 15:28
ZS.H16:K17.EMar 2016/May 2017 Spread-3.0-3.0-3.0-3.0+0.50.00%set 15:28
ZS.H16:N16.EMar 2016/Jul 2016 Spread-5.50-4.75-5.75-5.250.000.00%set 15:28
ZS.H16:N17.EMar 2016/Jul 2017 Spread-8.5-8.5-8.5-8.5+0.50.00%set 15:28
ZS.H16:N18.EMar 2016/Jul 2018 Spread-6.75-6.75-6.75-6.75-0.250.00%set 15:28
ZS.H16:Q16.EMar 2016/Aug 2016 Spread-6.50-5.50-6.50-4.750.000.00%set 15:28
ZS.H16:Q17.EMar 2016/Aug 2017 Spread-7.25-7.25-7.25-7.250.000.00%set 15:28
ZS.H16:U16.EMar 2016/Sep 2016 Spread5.755.755.756.500.000.00%set 15:28
ZS.H16:U17.EMar 2016/Sep 2017 Spread-1.25-1.25-1.25-1.250.000.00%set 15:28
ZS.H16:X16.EMar 2016/Nov 2016 Spread12.0012.0012.0011.250.000.00%set 15:28
ZS.H16:X17.EMar 2016/Nov 2017 Spread2.252.252.252.25-0.25-11.11%set 15:28
ZS.H16:X18.EMar 2016/Nov 2018 Spread7.757.757.757.75-0.50-6.45%set 15:28
ZS.K16:F17.EMay 2016/Jan 2017 Spread777700.00%set 15:28
ZS.K16:H17.EMay 2016/Mar 2017 Spread2.502.502.502.50+0.25+10.00%set 15:28
ZS.K16:K17.EMay 2016/May 2017 Spread-1.0-1.0-1.0-1.0+0.50.00%set 15:28
ZS.K16:N16.EMay 2016/Jul 2016 Spread-3.50-3.25-3.50-3.250.000.00%set 15:28
ZS.K16:N17.EMay 2016/Jul 2017 Spread-6.5-6.5-6.5-6.5+0.50.00%set 15:28
ZS.K16:N18.EMay 2016/Jul 2018 Spread-4.75-4.75-4.75-4.75-0.250.00%set 15:28
ZS.K16:Q16.EMay 2016/Aug 2016 Spread-2.25-2.00-2.50-2.750.000.00%set 15:28
ZS.K16:Q17.EMay 2016/Aug 2017 Spread-5.25-5.25-5.25-5.250.000.00%set 15:28
ZS.K16:U16.EMay 2016/Sep 2016 Spread26.2526.008.500.000.00%set 15:28
ZS.K16:U17.EMay 2016/Sep 2017 Spread0.750.750.750.750.000.00%set 15:28
ZS.K16:X16.EMay 2016/Nov 2016 Spread13.2514.5013.2513.250.000.00%set 15:28
ZS.K16:X17.EMay 2016/Nov 2017 Spread4.254.254.254.25-0.25-5.88%set 15:28
ZS.K16:X18.EMay 2016/Nov 2018 Spread9.759.759.759.75-0.50-5.13%set 15:28
ZS.N16:F17.EJul 2016/Jan 2017 Spread10.2510.2510.2510.250.000.00%set 15:28
ZS.N16:H17.EJul 2016/Mar 2017 Spread5.755.755.755.75+0.25+4.35%set 15:28
ZS.N16:K17.EJul 2016/May 2017 Spread2.252.252.252.25+0.50+22.22%set 15:28
ZS.N16:N17.EJul 2016/Jul 2017 Spread-3.25-3.25-3.25-3.25+0.500.00%set 15:28
ZS.N16:N18.EJul 2016/Jul 2018 Spread-1.50-1.50-1.50-1.50-0.250.00%set 15:28
ZS.N16:Q16.EJul 2016/Aug 2016 Spread0.751.000.500.500.000.00%set 15:28
ZS.N16:Q17.EJul 2016/Aug 2017 Spread-2-2-2-200.00%set 15:28
ZS.N16:U16.EJul 2016/Sep 2016 Spread29.2528.7511.750.000.00%set 15:28
ZS.N16:U17.EJul 2016/Sep 2017 Spread444400.00%set 15:28
ZS.N16:X16.EJul 2016/Nov 2016 Spread16.7518.7516.0016.500.000.00%set 15:28
ZS.N16:X17.EJul 2016/Nov 2017 Spread7.507.507.507.50-0.25-3.33%set 15:28
ZS.N16:X18.EJul 2016/Nov 2018 Spread13.013.013.013.0-0.5-3.85%set 15:28
ZS.Q16:F17.EAug 2016/Jan 2017 Spread9.759.759.759.750.000.00%set 15:28
ZS.Q16:H17.EAug 2016/Mar 2017 Spread5.255.255.255.25+0.25+4.76%set 15:28
ZS.Q16:K17.EAug 2016/May 2017 Spread1.751.751.751.75+0.50+28.57%set 15:28
ZS.Q16:N17.EAug 2016/Jul 2017 Spread-3.75-3.75-3.75-3.75+0.500.00%set 15:28
ZS.Q16:N18.EAug 2016/Jul 2018 Spread-2.00-2.00-2.00-2.00-0.250.00%set 15:28
ZS.Q16:Q17.EAug 2016/Aug 2017 Spread-2.5-2.5-2.5-2.50.00.00%set 15:28
ZS.Q16:U16.EAug 2016/Sep 2016 Spread11.2511.7511.2511.250.000.00%set 15:28
ZS.Q16:U17.EAug 2016/Sep 2017 Spread3.53.53.53.50.00.00%set 15:28
ZS.Q16:X16.EAug 2016/Nov 2016 Spread17.517.517.516.00.00.00%set 15:28
ZS.Q16:X17.EAug 2016/Nov 2017 Spread7.007.007.007.00-0.25-3.57%set 15:28
ZS.Q16:X18.EAug 2016/Nov 2018 Spread12.512.512.512.5-0.5-4.00%set 15:28
ZS.U16:F17.ESep 2016/Jan 2017 Spread-1.5-1.5-1.5-1.50.00.00%set 15:28
ZS.U16:H17.ESep 2016/Mar 2017 Spread-6.00-6.00-6.00-6.00+0.250.00%set 15:28
ZS.U16:K17.ESep 2016/May 2017 Spread-9.5-9.5-9.5-9.5+0.50.00%set 15:28
ZS.U16:N17.ESep 2016/Jul 2017 Spread-15.0-15.0-15.0-15.0+0.50.00%set 15:28
ZS.U16:N18.ESep 2016/Jul 2018 Spread-13.25-13.25-13.25-13.25-0.250.00%set 15:28
ZS.U16:Q17.ESep 2016/Aug 2017 Spread-13.75-13.75-13.75-13.750.000.00%set 15:28
ZS.U16:U17.ESep 2016/Sep 2017 Spread-7.75-7.75-7.75-7.750.000.00%set 15:28
ZS.U16:X16.ESep 2016/Nov 2016 Spread5.005.254.504.750.000.00%set 15:28
ZS.U16:X17.ESep 2016/Nov 2017 Spread-4.25-4.25-4.25-4.25-0.250.00%set 15:28
ZS.U16:X18.ESep 2016/Nov 2018 Spread1.251.251.251.25-0.50-40.00%set 15:28
ZS.X16:F17.ENov 2016/Jan 2017 Spread-6.25-6.00-7.00-6.250.000.00%set 15:28
ZS.X16:H17.ENov 2016/Mar 2017 Spread-9.50-9.25-9.50-10.75+0.250.00%set 15:28
ZS.X16:K17.ENov 2016/May 2017 Spread-13.75-13.75-13.75-14.25+0.500.00%set 15:28
ZS.X16:N17.ENov 2016/Jul 2017 Spread-20.00-20.00-20.00-19.75+0.500.00%set 15:28
ZS.X16:N18.ENov 2016/Jul 2018 Spread-18.00-18.00-18.00-18.00-0.250.00%set 15:28
ZS.X16:Q17.ENov 2016/Aug 2017 Spread-20.0-20.0-20.0-18.50.00.00%set 15:28
ZS.X16:U17.ENov 2016/Sep 2017 Spread-12.5-12.5-12.5-12.50.00.00%set 15:28
ZS.X16:X17.ENov 2016/Nov 2017 Spread-10.00-9.75-10.75-9.00-0.250.00%set 15:28
ZS.X16:X18.ENov 2016/Nov 2018 Spread-3.5-3.5-3.5-3.5-0.50.00%set 15:28
ZS.F17:H17.EJan 2017/Mar 2017 Spread-4.25-4.25-4.75-4.50+0.250.00%set 15:28
ZS.F17:K17.EJan 2017/May 2017 Spread-8.0-8.0-8.0-8.0+0.50.00%set 15:28
ZS.F17:N17.EJan 2017/Jul 2017 Spread-13.5-13.5-13.5-13.5+0.50.00%set 15:28
ZS.F17:N18.EJan 2017/Jul 2018 Spread-11.75-11.75-11.75-11.75-0.250.00%set 15:28
ZS.F17:Q17.EJan 2017/Aug 2017 Spread-12.25-12.25-12.25-12.250.000.00%set 15:28
ZS.F17:U17.EJan 2017/Sep 2017 Spread-6.25-6.25-6.25-6.250.000.00%set 15:28
ZS.F17:X17.EJan 2017/Nov 2017 Spread-2.75-2.75-2.75-2.75-0.250.00%set 15:28
ZS.F17:X18.EJan 2017/Nov 2018 Spread2.752.752.752.75-0.50-18.18%set 15:28
ZS.H17:K17.EMar 2017/May 2017 Spread-3.50-3.50-4.00-3.50+0.250.00%set 15:28
ZS.H17:N17.EMar 2017/Jul 2017 Spread-9.00-9.00-9.00-9.00+0.250.00%set 15:28
ZS.H17:N18.EMar 2017/Jul 2018 Spread-7.25-7.25-7.25-7.25-0.500.00%set 15:28
ZS.H17:Q17.EMar 2017/Aug 2017 Spread-7.75-7.75-7.75-7.75-0.250.00%set 15:28
ZS.H17:U17.EMar 2017/Sep 2017 Spread-1.75-1.75-1.75-1.75-0.250.00%set 15:28
ZS.H17:X17.EMar 2017/Nov 2017 Spread1.751.751.751.75-0.50-28.57%set 15:28
ZS.H17:X18.EMar 2017/Nov 2018 Spread7.257.257.257.25-0.75-10.34%set 15:28
ZS.K17:N17.EMay 2017/Jul 2017 Spread-5.00-5.00-5.75-5.500.000.00%set 15:28
ZS.K17:N18.EMay 2017/Jul 2018 Spread-3.75-3.75-3.75-3.75-0.750.00%set 15:28
ZS.K17:Q17.EMay 2017/Aug 2017 Spread-4.25-4.25-4.25-4.25-0.500.00%set 15:28
ZS.K17:U17.EMay 2017/Sep 2017 Spread1.751.751.751.75-0.50-28.57%set 15:28
ZS.K17:X17.EMay 2017/Nov 2017 Spread5.255.255.255.25-0.75-14.29%set 15:28
ZS.K17:X18.EMay 2017/Nov 2018 Spread10.7510.7510.7510.75-1.00-9.30%set 15:28
ZS.N17:N18.EJul 2017/Jul 2018 Spread1.751.751.751.75-0.75-42.86%set 15:28
ZS.N17:Q17.EJul 2017/Aug 2017 Spread1.501.501.501.25-0.50-40.00%set 15:28
ZS.N17:U17.EJul 2017/Sep 2017 Spread7.257.257.257.25-0.50-6.90%set 15:28
ZS.N17:X17.EJul 2017/Nov 2017 Spread20.0020.0017.2510.75-0.75-7.14%set 15:28
ZS.N17:X18.EJul 2017/Nov 2018 Spread16.2516.2516.2516.25-1.00-6.15%set 15:28
ZS.Q17:N18.EAug 2017/Jul 2018 Spread0.500.500.500.50-0.25-50.00%set 15:28
ZS.Q17:U17.EAug 2017/Sep 2017 Spread22600.00%set 15:28
ZS.Q17:X17.EAug 2017/Nov 2017 Spread9.509.509.509.50-0.25-2.63%set 15:28
ZS.Q17:X18.EAug 2017/Nov 2018 Spread15.015.015.015.0-0.5-3.33%set 15:28
ZS.U17:N18.ESep 2017/Jul 2018 Spread-5.50-5.50-5.50-5.50-0.250.00%set 15:28
ZS.U17:X17.ESep 2017/Nov 2017 Spread3.503.503.503.50-0.25-7.14%set 15:28
ZS.U17:X18.ESep 2017/Nov 2018 Spread9.09.09.09.0-0.5-5.56%set 15:28
ZS.X17:N18.ENov 2017/Jul 2018 Spread-9-9-9-900.00%set 15:28
ZS.X17:X18.ENov 2017/Nov 2018 Spread6.006.005.50-0.25-4.55%set 15:28
ZS.N18:X18.EJul 2018/Nov 2018 Spread21.0021.0014.50-0.25-1.72%set 15:28
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.