Monday May 20, 10:22AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN OIL (ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N19Jul 201927.2627.5527.2627.55+0.33+1.08%10:07
ZL.Q19Aug 201927.3727.6727.3727.67+0.32+1.04%10:07
ZL.U19Sep 201927.6527.8027.5327.78+0.30+0.97%10:07
ZL.V19Oct 201927.7127.9427.6827.93+0.31+1.00%10:07
ZL.Z19Dec 201927.9528.2527.9528.25+0.32+1.02%10:07
ZL.F20Jan 202028.2228.4528.2228.44+0.31+0.99%10:06
ZL.H20Mar 202028.5828.6728.4928.62+0.20+0.63%09:54
ZL.K20May 202028.9129.0328.8729.03+0.27+0.84%09:59
ZL.N20Jul 202029.3029.3029.2729.30+0.17+0.53%09:40
ZL.Q20Aug 202029.4829.5329.2429.24-0.40-1.26%14:17
ZL.U20Sep 202029.4929.7029.4929.59+0.08+0.25%13:47
ZL.V20Oct 202029.6229.8429.5229.52-0.12-0.41%14:15
ZL.Z20Dec 202030.0530.0530.0530.05+0.24+0.75%09:59
ZL.N19:Z19Jul 2019/Dec 2019 Spread-0.71-0.68-0.71-0.70+0.010.00%10:07
ZL.N19:V19Jul 2019/Oct 2019 Spread-0.39-0.38-0.40-0.39+0.010.00%09:58
ZL.N19:U19Jul 2019/Sep 2019 Spread-0.25-0.25-0.26-0.25+0.010.00%10:06
ZL.N19:Q19Jul 2019/Aug 2019 Spread-0.12-0.12-0.13-0.130.000.00%10:06
ZL.N19:N20Jul 2019/Jul 2020 Spread-1.86-1.86-1.86-1.86+0.050.00%08:42
ZL.N19:F20Jul 2019/Jan 2020 Spread-0.92-0.90-0.92-0.910.000.00%09:55
ZL.N19:H20Jul 2019/Mar 2020 Spread-1.20-1.20-1.21-1.21-0.010.00%07:08
ZL.N19:K20Jul 2019/May 2020 Spread-1.49-1.49-1.51-1.50+0.040.00%09:54
ZL.Q19:Z19Aug 2019/Dec 2019 Spread-0.58-0.57-0.58-0.580.000.00%10:07
ZL.Q19:U19Aug 2019/Sep 2019 Spread-0.13-0.12-0.13-0.130.000.00%10:07
ZL.Q19:K20Aug 2019/May 2020 Spread-1.38-1.37-1.39-1.39+0.020.00%09:30
ZL.Q19:H20Aug 2019/Mar 2020 Spread-1.01-1.01-1.06-1.05-0.030.00%14:15
ZL.Q19:F20Aug 2019/Jan 2020 Spread-0.80-0.78-0.80-0.780.000.00%09:55
ZL.Q19:V19Aug 2019/Oct 2019 Spread-0.26-0.26-0.27-0.270.000.00%10:07
ZL.U19:Z19Sep 2019/Dec 2019 Spread-0.45-0.44-0.45-0.450.000.00%09:44
ZL.U19:F20Sep 2019/Jan 2020 Spread-0.66-0.65-0.66-0.66-0.010.00%09:45
ZL.U19:V19Sep 2019/Oct 2019 Spread-0.14-0.13-0.14-0.140.000.00%10:02
ZL.U19:H20Sep 2019/Mar 2020 Spread-0.95-0.95-0.95-0.95-0.010.00%05:48
ZL.U19:K20Sep 2019/May 2020 Spread-1.25-1.24-1.25-1.24+0.040.00%08:41
ZL.V19:H20Oct 2019/Mar 2020 Spread-0.81-0.81-0.81-0.81-0.010.00%04:49
ZL.V19:Z19Oct 2019/Dec 2019 Spread-0.31-0.31-0.32-0.310.000.00%09:44
ZL.V19:K20Oct 2019/May 2020 Spread-1.11-1.11-1.14-1.14-0.030.00%14:15
ZL.V19:F20Oct 2019/Jan 2020 Spread-0.53-0.51-0.53-0.52-0.010.00%09:54
ZL.Z19:H20Dec 2019/Mar 2020 Spread-0.49-0.48-0.49-0.490.000.00%09:34
ZL.Z19:F20Dec 2019/Jan 2020 Spread-0.21-0.21-0.21-0.21-0.010.00%10:00
ZL.Z19:N20Dec 2019/Jul 2020 Spread-1.19-1.16-1.19-1.16+0.040.00%09:58
ZL.Z19:Q20Dec 2019/Aug 2020 Spread-1.32-1.30-1.32-1.30+0.100.00%13:44
ZL.Z19:U20Dec 2019/Sep 2020 Spread-1.50-1.50-1.51-1.51-0.060.00%13:47
ZL.Z19:K20Dec 2019/May 2020 Spread-0.82-0.80-0.82-0.80+0.030.00%09:59
ZL.Z19:V20Dec 2019/Oct 2020 Spread-1.63-1.63-1.63-1.63-0.040.00%09:57
ZL.Z19:Z20Dec 2019/Dec 2020 Spread-1.83-1.82-1.83-1.82+0.060.00%09:59
ZL.F20:Q20Jan 2020/Aug 2020 Spread-1.10-1.10-1.10-1.10+0.080.00%13:45
ZL.F20:K20Jan 2020/May 2020 Spread-0.60-0.59-0.60-0.60+0.030.00%09:59
ZL.F20:H20Jan 2020/Mar 2020 Spread-0.28-0.27-0.28-0.27+0.020.00%09:54
ZL.F20:N20Jan 2020/Jul 2020 Spread-0.93-0.92-0.97-0.97-0.040.00%13:46
ZL.H20:K20Mar 2020/May 2020 Spread-0.32-0.32-0.33-0.32+0.020.00%09:54
ZL.H20:N20Mar 2020/Jul 2020 Spread-0.68-0.68-0.68-0.68+0.030.00%09:58
ZL.K20:N20May 2020/Jul 2020 Spread-0.36-0.36-0.36-0.36+0.010.00%09:58
ZL.N20:V20Jul 2020/Oct 2020 Spread-0.46-0.45-0.46-0.46-0.010.00%14:15
ZL.N20:Z20Jul 2020/Dec 2020 Spread-0.68-0.68-0.68-0.680.000.00%09:59
ZL.N20:U20Jul 2020/Sep 2020 Spread-0.33-0.32-0.33-0.32+0.010.00%11:11
ZL.N20:Q20Jul 2020/Aug 2020 Spread-0.17-0.17-0.17-0.170.000.00%14:16
ZL.Q20:U20Aug 2020/Sep 2020 Spread-0.16-0.15-0.16-0.15+0.010.00%11:36
ZL.U20:V20Sep 2020/Oct 2020 Spread-0.13-0.13-0.13-0.130.000.00%11:10
ZL.V20:Z20Oct 2020/Dec 2020 Spread-0.25-0.24-0.25-0.240.000.00%14:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.