Tuesday Aug 20, 11:48AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U19Sep 201928.7129.0128.4128.41-0.27-0.98%11:33
ZL.V19Oct 201928.8529.1228.5228.52-0.28-1.01%11:33
ZL.Z19Dec 201929.0829.3828.7628.76-0.28-1.00%11:33
ZL.F20Jan 202029.3329.6229.0029.00-0.28-0.99%11:33
ZL.H20Mar 202029.6029.8729.2729.27-0.28-0.98%11:33
ZL.K20May 202029.9030.1729.5829.58-0.29-1.01%11:33
ZL.N20Jul 202030.1730.3929.8629.86-0.26-0.89%11:33
ZL.Q20Aug 202030.8530.8530.6730.70+0.11+0.37%14:14
ZL.U20Sep 202030.9030.9230.7430.74+0.09+0.31%11:45
ZL.V20Oct 202030.1730.1730.1730.17-0.17-0.58%10:57
ZL.Z20Dec 202030.7930.7930.3430.34-0.17-0.57%10:57
ZL.F21Jan 202130.6930.6930.6930.67-0.07-0.23%10:34
ZL.H21Mar 202131.0231.0231.0231.00-0.07-0.23%10:34
ZL.K21May 202131.3331.3331.3331.32-0.06-0.19%10:34
ZL.N21Jul 202131.6431.6431.6431.62-0.07-0.22%10:34
ZL.U19:F20Sep 2019/Jan 2020 Spread-0.59-0.58-0.61-0.59+0.010.00%11:28
ZL.U19:H20Sep 2019/Mar 2020 Spread-0.88-0.85-0.88-0.85+0.020.00%11:26
ZL.U19:Z19Sep 2019/Dec 2019 Spread-0.36-0.35-0.37-0.35+0.010.00%11:33
ZL.U19:N20Sep 2019/Jul 2020 Spread-1.46-1.46-1.46-1.46-0.020.00%10:15
ZL.U19:V19Sep 2019/Oct 2019 Spread-0.11-0.11-0.13-0.11+0.010.00%11:31
ZL.U19:Q20Sep 2019/Aug 2020 Spread-1.53-1.53-1.53-1.53-0.010.00%14:14
ZL.U19:K20Sep 2019/May 2020 Spread-1.18-1.16-1.18-1.16+0.030.00%11:32
ZL.V19:K20Oct 2019/May 2020 Spread-1.05-1.05-1.06-1.05+0.020.00%11:25
ZL.V19:N20Oct 2019/Jul 2020 Spread-1.33-1.33-1.34-1.34-0.020.00%10:34
ZL.V19:Z19Oct 2019/Dec 2019 Spread-0.24-0.24-0.25-0.240.000.00%11:33
ZL.V19:H20Oct 2019/Mar 2020 Spread-0.74-0.74-0.75-0.74+0.010.00%11:33
ZL.V19:F20Oct 2019/Jan 2020 Spread-0.48-0.47-0.48-0.480.000.00%11:29
ZL.Z19:F20Dec 2019/Jan 2020 Spread-0.24-0.23-0.24-0.23+0.010.00%11:32
ZL.Z19:H20Dec 2019/Mar 2020 Spread-0.50-0.49-0.50-0.50+0.010.00%11:27
ZL.Z19:Z20Dec 2019/Dec 2020 Spread-1.42-1.42-1.46-1.44+0.030.00%10:53
ZL.Z19:K20Dec 2019/May 2020 Spread-0.81-0.80-0.82-0.81+0.020.00%11:26
ZL.Z19:N20Dec 2019/Jul 2020 Spread-1.08-1.07-1.10-1.09-0.010.00%11:33
ZL.Z19:Q20Dec 2019/Aug 2020 Spread-1.13-1.13-1.17-1.17-0.020.00%09:36
ZL.Z19:V20Dec 2019/Oct 2020 Spread-1.26-1.26-1.26-1.260.000.00%10:27
ZL.Z19:U20Dec 2019/Sep 2020 Spread-1.24-1.23-1.24-1.230.000.00%10:27
ZL.F20:Q20Jan 2020/Aug 2020 Spread-0.92-0.91-0.92-0.91+0.010.00%09:54
ZL.F20:K21Jan 2020/May 2021 Spread-2.02-2.02-2.02-2.02+0.030.00%12:00
ZL.F20:H20Jan 2020/Mar 2020 Spread-0.27-0.26-0.27-0.26+0.010.00%11:05
ZL.F20:K20Jan 2020/May 2020 Spread-0.57-0.57-0.58-0.58+0.010.00%10:34
ZL.F20:N20Jan 2020/Jul 2020 Spread-0.86-0.85-0.86-0.86-0.020.00%11:27
ZL.F20:U20Jan 2020/Sep 2020 Spread-0.99-0.98-0.99-0.980.000.00%10:25
ZL.H20:N20Mar 2020/Jul 2020 Spread-0.58-0.58-0.60-0.60-0.030.00%10:37
ZL.H20:Z20Mar 2020/Dec 2020 Spread-0.89-0.88-0.90-0.900.000.00%13:33
ZL.H20:K20Mar 2020/May 2020 Spread-0.31-0.31-0.31-0.31+0.010.00%11:33
ZL.K20:N20May 2020/Jul 2020 Spread-0.27-0.27-0.29-0.29-0.040.00%10:37
ZL.K20:Z20May 2020/Dec 2020 Spread-0.61-0.61-0.61-0.61-0.010.00%13:33
ZL.K20:Q20May 2020/Aug 2020 Spread-0.37-0.36-0.37-0.360.000.00%12:11
ZL.K20:U20May 2020/Sep 2020 Spread-0.45-0.45-0.45-0.45-0.030.00%09:54
ZL.N20:Q20Jul 2020/Aug 2020 Spread-0.10-0.09-0.10-0.100.000.00%14:19
ZL.N20:U20Jul 2020/Sep 2020 Spread-0.16-0.16-0.16-0.16-0.020.00%09:54
ZL.N20:V20Jul 2020/Oct 2020 Spread-0.18-0.18-0.18-0.18+0.030.00%10:27
ZL.N20:Z20Jul 2020/Dec 2020 Spread-0.35-0.35-0.35-0.35+0.040.00%10:53
ZL.Q20:U20Aug 2020/Sep 2020 Spread-0.07-0.07-0.08-0.080.000.00%10:27
ZL.U20:Z20Sep 2020/Dec 2020 Spread-0.19-0.19-0.19-0.19-0.010.00%12:11
ZL.U20:V20Sep 2020/Oct 2020 Spread-0.03-0.03-0.03-0.030.000.00%10:27
ZL.V20:Z20Oct 2020/Dec 2020 Spread-0.16-0.16-0.17-0.170.000.00%10:57
ZL.Z20:F21Dec 2020/Jan 2021 Spread-0.24-0.24-0.24-0.24-0.010.00%10:34
ZL.Z20:H21Dec 2020/Mar 2021 Spread-0.58-0.58-0.58-0.58-0.020.00%10:34
ZL.Z20:K21Dec 2020/May 2021 Spread-0.90-0.90-0.90-0.90-0.030.00%10:34
ZL.Z20:N21Dec 2020/Jul 2021 Spread-1.20-1.20-1.20-1.20-0.020.00%10:34
ZL.F21:H21Jan 2021/Mar 2021 Spread-0.33-0.33-0.33-0.330.000.00%10:34
ZL.H21:K21Mar 2021/May 2021 Spread-0.31-0.30-0.31-0.30+0.020.00%12:05
ZL.K21:N21May 2021/Jul 2021 Spread-0.31-0.31-0.31-0.31+0.010.00%09:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.