Sunday Oct 13, 8:34PM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.V19Oct 201929.9529.9529.5929.64-0.14-0.47%14:11
ZL.Z19Dec 201930.2030.2030.0330.04+0.07+0.23%20:19
ZL.F20Jan 202030.4130.4130.2730.28+0.07+0.23%20:19
ZL.H20Mar 202030.6930.6930.5230.55+0.09+0.30%20:15
ZL.K20May 202030.9830.9830.8130.83+0.08+0.26%20:18
ZL.N20Jul 202031.1731.2431.0931.10+0.04+0.13%20:19
ZL.Q20Aug 202031.4031.4031.1931.19+0.04+0.13%20:18
ZL.U20Sep 202031.5331.5331.5331.53+0.33+1.06%20:00
ZL.V20Oct 202031.0631.2831.0631.21+0.19+0.61%14:14
ZL.Z20Dec 202031.4131.4231.2931.290.000.00%20:19
ZL.N21Jul 202131.8831.8931.8831.89+0.09+0.28%10:19
ZL.V19:Z19Oct 2019/Dec 2019 Spread-0.10-0.10-0.10-0.10-0.020.00%09:35
ZL.Z19:F20Dec 2019/Jan 2020 Spread-0.24-0.23-0.24-0.23+0.010.00%20:19
ZL.Z19:N20Dec 2019/Jul 2020 Spread-0.99-0.99-1.08-1.06+0.030.00%20:18
ZL.Z19:V20Dec 2019/Oct 2020 Spread-1.25-1.24-1.25-1.24+0.010.00%11:37
ZL.Z19:K20Dec 2019/May 2020 Spread-0.78-0.77-0.78-0.77+0.010.00%20:18
ZL.Z19:H20Dec 2019/Mar 2020 Spread-0.49-0.48-0.50-0.48+0.010.00%20:09
ZL.Z19:Z20Dec 2019/Dec 2020 Spread-1.30-1.25-1.30-1.25+0.070.00%20:19
ZL.Z19:U20Dec 2019/Sep 2020 Spread-1.24-1.22-1.26-1.26-0.020.00%10:54
ZL.Z19:Q20Dec 2019/Aug 2020 Spread-1.22-1.15-1.22-1.15+0.030.00%20:18
ZL.F20:V20Jan 2020/Oct 2020 Spread-1.01-1.01-1.02-1.02+0.050.00%14:13
ZL.F20:U20Jan 2020/Sep 2020 Spread-1.01-0.99-1.01-0.99+0.070.00%14:07
ZL.F20:H20Jan 2020/Mar 2020 Spread-0.26-0.25-0.27-0.260.000.00%14:19
ZL.F20:K20Jan 2020/May 2020 Spread-0.54-0.54-0.54-0.540.000.00%20:10
ZL.F20:N20Jan 2020/Jul 2020 Spread-0.83-0.83-0.84-0.83+0.020.00%20:15
ZL.F20:Q20Jan 2020/Aug 2020 Spread-0.92-0.92-0.92-0.92+0.020.00%20:14
ZL.F20:Z20Jan 2020/Dec 2020 Spread-1.10-1.07-1.10-1.07+0.080.00%14:14
ZL.H20:Q20Mar 2020/Aug 2020 Spread-0.69-0.68-0.70-0.690.000.00%14:15
ZL.H20:K20Mar 2020/May 2020 Spread-0.29-0.29-0.29-0.290.000.00%20:10
ZL.H20:V20Mar 2020/Oct 2020 Spread-0.75-0.72-0.75-0.73+0.030.00%14:14
ZL.H20:N20Mar 2020/Jul 2020 Spread-0.58-0.58-0.58-0.58+0.020.00%20:15
ZL.H20:Z20Mar 2020/Dec 2020 Spread-0.78-0.78-0.78-0.78+0.050.00%20:04
ZL.H20:U20Mar 2020/Sep 2020 Spread-0.76-0.76-0.76-0.76-0.010.00%11:38
ZL.K20:Z20May 2020/Dec 2020 Spread-0.52-0.52-0.52-0.52+0.080.00%14:14
ZL.K20:U20May 2020/Sep 2020 Spread-0.45-0.45-0.46-0.46+0.030.00%13:55
ZL.K20:N20May 2020/Jul 2020 Spread-0.30-0.29-0.30-0.29+0.020.00%20:07
ZL.K20:Q20May 2020/Aug 2020 Spread-0.39-0.38-0.40-0.400.000.00%14:14
ZL.N20:Z20Jul 2020/Dec 2020 Spread-0.21-0.20-0.21-0.20+0.030.00%20:05
ZL.N20:Q20Jul 2020/Aug 2020 Spread-0.10-0.09-0.10-0.090.000.00%20:05
ZL.N20:U20Jul 2020/Sep 2020 Spread-0.16-0.15-0.16-0.15+0.010.00%14:13
ZL.N20:V20Jul 2020/Oct 2020 Spread-0.15-0.17-0.17-0.17-0.010.00%13:26
ZL.Q20:V20Aug 2020/Oct 2020 Spread-0.01-0.01-0.01-0.01+0.030.00%20:05
ZL.Q20:U20Aug 2020/Sep 2020 Spread-0.05-0.05-0.05-0.050.000.00%20:00
ZL.U20:Z20Sep 2020/Dec 2020 Spread-0.07-0.07-0.07-0.07+0.020.00%20:05
ZL.U20:V20Sep 2020/Oct 2020 Spread0.030.030.030.03+0.020.00%20:04
ZL.V20:Z20Oct 2020/Dec 2020 Spread-0.10-0.09-0.10-0.09+0.010.00%20:08
ZL.Z20:F21Dec 2020/Jan 2021 Spread-0.17-0.16-0.17-0.16+0.030.00%10:40
ZL.Z20:H21Dec 2020/Mar 2021 Spread-0.34-0.32-0.34-0.32+0.070.00%14:11
ZL.Z20:N21Dec 2020/Jul 2021 Spread-0.82-0.82-0.82-0.82+0.060.00%07:11
ZL.Z20:Q21Dec 2020/Aug 2021 Spread-0.85-0.85-0.85-0.85+0.010.00%10:19
ZL.F21:H21Jan 2021/Mar 2021 Spread-0.19-0.16-0.19-0.16-0.010.00%10:19
ZL.F21:N21Jan 2021/Jul 2021 Spread-0.65-0.65-0.65-0.65+0.040.00%07:11
ZL.N21:Q21Jul 2021/Aug 2021 Spread-0.14-0.14-0.14-0.140.000.00%10:19
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.