Wednesday May 22, 11:00AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N19Jul 201927.1727.3426.9927.28+0.14+0.46%10:50
ZL.Q19Aug 201927.3027.4727.1227.38+0.12+0.39%10:47
ZL.U19Sep 201927.4127.5927.2527.55+0.15+0.48%10:21
ZL.V19Oct 201927.6027.7127.3927.63+0.09+0.29%10:46
ZL.Z19Dec 201927.8328.0327.7027.97+0.13+0.42%10:50
ZL.F20Jan 202028.1128.2227.9328.11+0.07+0.22%10:45
ZL.H20Mar 202028.3528.5028.1928.46+0.14+0.44%10:50
ZL.K20May 202028.6928.8328.4928.80+0.16+0.50%10:50
ZL.N20Jul 202029.1029.1628.8729.12+0.16+0.50%10:50
ZL.Q20Aug 202029.2029.2029.0329.03-0.09-0.28%08:30
ZL.U20Sep 202029.4029.4029.3329.33-0.44-1.37%20:00
ZL.V20Oct 202029.5029.5029.4929.49-0.33-1.12%20:01
ZL.Z20Dec 202029.7829.7929.5029.69+0.09+0.28%10:35
ZL.N19:F20Jul 2019/Jan 2020 Spread-0.90-0.89-0.92-0.900.000.00%10:08
ZL.N19:U20Jul 2019/Sep 2020 Spread-2.20-2.20-2.20-2.20+0.020.00%12:02
ZL.N19:Z19Jul 2019/Dec 2019 Spread-0.70-0.69-0.71-0.700.000.00%10:49
ZL.N19:V19Jul 2019/Oct 2019 Spread-0.39-0.38-0.40-0.38+0.020.00%10:15
ZL.N19:K20Jul 2019/May 2020 Spread-1.49-1.48-1.52-1.52-0.020.00%10:50
ZL.N19:U19Jul 2019/Sep 2019 Spread-0.24-0.24-0.26-0.25+0.010.00%10:21
ZL.N19:Q19Jul 2019/Aug 2019 Spread-0.13-0.12-0.13-0.120.000.00%10:32
ZL.N19:N20Jul 2019/Jul 2020 Spread-1.86-1.82-1.86-1.820.000.00%10:14
ZL.N19:H20Jul 2019/Mar 2020 Spread-1.17-1.16-1.19-1.19-0.010.00%10:47
ZL.Q19:Z19Aug 2019/Dec 2019 Spread-0.57-0.56-0.58-0.56+0.020.00%10:49
ZL.Q19:V19Aug 2019/Oct 2019 Spread-0.26-0.25-0.26-0.26+0.020.00%10:42
ZL.Q19:K20Aug 2019/May 2020 Spread-1.36-1.36-1.39-1.39-0.010.00%10:46
ZL.Q19:H20Aug 2019/Mar 2020 Spread-1.05-1.05-1.05-1.05+0.010.00%10:25
ZL.Q19:F20Aug 2019/Jan 2020 Spread-0.77-0.77-0.79-0.77+0.010.00%10:41
ZL.Q19:U19Aug 2019/Sep 2019 Spread-0.12-0.12-0.13-0.12+0.020.00%10:50
ZL.U19:F20Sep 2019/Jan 2020 Spread-0.65-0.65-0.65-0.65-0.010.00%21:31
ZL.U19:K20Sep 2019/May 2020 Spread-1.27-1.24-1.27-1.25-0.010.00%13:23
ZL.U19:V19Sep 2019/Oct 2019 Spread-0.14-0.13-0.14-0.13+0.010.00%10:45
ZL.U19:Z19Sep 2019/Dec 2019 Spread-0.45-0.44-0.45-0.440.000.00%10:13
ZL.U19:H20Sep 2019/Mar 2020 Spread-0.93-0.92-0.95-0.93+0.010.00%13:23
ZL.V19:K20Oct 2019/May 2020 Spread-1.13-1.13-1.13-1.13-0.030.00%10:12
ZL.V19:Z19Oct 2019/Dec 2019 Spread-0.31-0.30-0.31-0.31-0.010.00%10:46
ZL.V19:F20Oct 2019/Jan 2020 Spread-0.51-0.51-0.51-0.51-0.010.00%21:18
ZL.V19:H20Oct 2019/Mar 2020 Spread-0.78-0.78-0.78-0.780.000.00%21:40
ZL.Z19:N20Dec 2019/Jul 2020 Spread-1.15-1.12-1.15-1.14-0.020.00%10:36
ZL.Z19:U20Dec 2019/Sep 2020 Spread-1.50-1.50-1.51-1.51-0.060.00%13:47
ZL.Z19:H20Dec 2019/Mar 2020 Spread-0.47-0.47-0.49-0.49-0.010.00%10:47
ZL.Z19:V20Dec 2019/Oct 2020 Spread-1.62-1.62-1.62-1.62+0.030.00%13:38
ZL.Z19:Z20Dec 2019/Dec 2020 Spread-1.75-1.75-1.80-1.78-0.020.00%10:32
ZL.Z19:F20Dec 2019/Jan 2020 Spread-0.20-0.20-0.21-0.21-0.010.00%10:44
ZL.Z19:K20Dec 2019/May 2020 Spread-0.80-0.80-0.83-0.83-0.030.00%10:50
ZL.F20:N20Jan 2020/Jul 2020 Spread-0.93-0.90-0.93-0.90+0.020.00%10:47
ZL.F20:K20Jan 2020/May 2020 Spread-0.59-0.59-0.61-0.61-0.010.00%10:46
ZL.F20:H20Jan 2020/Mar 2020 Spread-0.26-0.26-0.28-0.280.000.00%10:42
ZL.H20:N20Mar 2020/Jul 2020 Spread-0.67-0.66-0.67-0.67-0.030.00%08:38
ZL.H20:K20Mar 2020/May 2020 Spread-0.32-0.32-0.33-0.33-0.010.00%10:38
ZL.K20:N20May 2020/Jul 2020 Spread-0.33-0.33-0.35-0.33-0.010.00%10:50
ZL.N20:Q20Jul 2020/Aug 2020 Spread-0.16-0.16-0.16-0.160.000.00%08:30
ZL.N20:V20Jul 2020/Oct 2020 Spread-0.43-0.43-0.43-0.43-0.030.00%20:01
ZL.N20:U20Jul 2020/Sep 2020 Spread-0.29-0.29-0.29-0.290.000.00%20:00
ZL.N20:Z20Jul 2020/Dec 2020 Spread-0.66-0.65-0.68-0.65-0.010.00%10:35
ZL.Q20:U20Aug 2020/Sep 2020 Spread-0.15-0.15-0.15-0.150.000.00%12:03
ZL.U20:V20Sep 2020/Oct 2020 Spread-0.11-0.11-0.11-0.110.000.00%14:14
ZL.V20:Z20Oct 2020/Dec 2020 Spread-0.25-0.25-0.25-0.25-0.010.00%10:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.