S&P 500
2775.60
+29.87 +1.08%
Dow Indu
25883.25
+443.86 +1.71%
Nasdaq
7472.41
+45.45 +0.61%
Crude Oil
56.06
+0.47 +0.84%
Gold
1326.56
+1.96 +0.15%
Euro
1.131410
-0.000245 -0.02%
US Dollar
96.795
-0.129 -0.13%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H19Mar 2019905.25909.75901.25907.50+4.00+0.44%14:19
ZS.K19May 2019919.75923.75915.50921.50+3.50+0.38%14:19
ZS.N19Jul 2019932.75936.75929.00935.00+3.75+0.40%14:19
ZS.Q19Aug 2019938.00941.75934.75940.25+3.75+0.40%14:17
ZS.U19Sep 2019941.50944.50937.75943.50+3.75+0.40%14:19
ZS.X19Nov 2019950.0953.0945.5952.0+4.0+0.42%14:19
ZS.F20Jan 2020957.75961.75955.25961.50+4.00+0.42%14:19
ZS.H20Mar 2020963.50966.50960.00966.25+3.75+0.39%14:16
ZS.K20May 2020971.25972.50967.00972.00+3.50+0.36%14:07
ZS.N20Jul 2020977.50977.75975.50979.00+2.00+0.20%11:44
ZS.U20Sep 2020971.50971.50971.50973.25+2.00+0.21%10:16
ZS.X20Nov 2020971.75973.25969.00973.50+3.00+0.31%14:09
ZS.X21Nov 2021971.75971.75971.00977.25-3.25-0.33%10:56
ZS.H19:X20Mar 2019/Nov 2020 Spread-63.0-63.0-63.0-63.0-0.50.00%09:30
ZS.H19:N20Mar 2019/Jul 2020 Spread-70.00-70.00-70.00-71.50+1.750.00%09:38
ZS.H19:N19Mar 2019/Jul 2019 Spread-27.75-27.25-27.75-27.50+0.500.00%14:19
ZS.H19:H20Mar 2019/Mar 2020 Spread-57.75-56.50-58.50-58.00+0.750.00%14:10
ZS.H19:F20Mar 2019/Jan 2020 Spread-54.00-52.25-54.00-54.000.000.00%14:16
ZS.H19:Q19Mar 2019/Aug 2019 Spread-33.25-32.75-33.50-32.75+0.500.00%14:16
ZS.H19:U19Mar 2019/Sep 2019 Spread-36.50-35.75-36.50-36.00+0.250.00%14:19
ZS.H19:X19Mar 2019/Nov 2019 Spread-44.25-43.25-44.50-44.500.000.00%14:19
ZS.H19:K19Mar 2019/May 2019 Spread-14.25-13.75-14.25-14.00+0.500.00%14:19
ZS.K19:X19May 2019/Nov 2019 Spread-30.00-29.25-30.75-30.50-0.250.00%14:17
ZS.K19:U19May 2019/Sep 2019 Spread-22.25-21.75-22.50-22.00-0.250.00%14:19
ZS.K19:Q19May 2019/Aug 2019 Spread-19.00-18.75-19.25-18.750.000.00%14:17
ZS.K19:N19May 2019/Jul 2019 Spread-13.25-13.00-13.50-13.500.000.00%14:19
ZS.K19:H20May 2019/Mar 2020 Spread-44.25-42.50-44.25-44.00+0.500.00%14:10
ZS.K19:F20May 2019/Jan 2020 Spread-39.50-38.50-39.75-39.750.000.00%14:14
ZS.N19:X19Jul 2019/Nov 2019 Spread-16.75-16.00-17.25-17.00-0.250.00%14:19
ZS.N19:U19Jul 2019/Sep 2019 Spread-8.50-8.50-8.75-8.500.000.00%14:16
ZS.N19:Q19Jul 2019/Aug 2019 Spread-5.75-5.50-5.75-5.250.000.00%14:16
ZS.N19:N20Jul 2019/Jul 2020 Spread-42.5-42.5-42.5-42.5+1.50.00%08:36
ZS.N19:K20Jul 2019/May 2020 Spread-34.50-34.50-34.50-34.50+1.250.00%11:50
ZS.N19:H20Jul 2019/Mar 2020 Spread-30.00-29.25-31.25-30.75+0.250.00%14:10
ZS.N19:F20Jul 2019/Jan 2020 Spread-26.00-25.25-26.50-26.50-0.250.00%14:14
ZS.Q19:X19Aug 2019/Nov 2019 Spread-10.75-10.50-11.75-11.75-0.500.00%14:14
ZS.Q19:U19Aug 2019/Sep 2019 Spread-3.00-3.00-3.25-3.250.000.00%14:18
ZS.Q19:F20Aug 2019/Jan 2020 Spread-19.50-19.50-21.25-21.00-0.250.00%14:14
ZS.Q19:H20Aug 2019/Mar 2020 Spread-23.75-23.75-23.75-23.75+1.750.00%08:07
ZS.U19:X19Sep 2019/Nov 2019 Spread-7.75-7.50-8.50-8.50-0.250.00%14:19
ZS.U19:F20Sep 2019/Jan 2020 Spread-16.5-16.5-18.0-17.50.00.00%14:19
ZS.U19:H20Sep 2019/Mar 2020 Spread-21.25-21.25-21.25-21.25+0.500.00%08:13
ZS.X19:H20Nov 2019/Mar 2020 Spread-14.25-13.25-14.25-14.25+0.250.00%14:16
ZS.X19:X21Nov 2019/Nov 2021 Spread-27.00-27.00-27.00-27.00-3.250.00%09:38
ZS.X19:X20Nov 2019/Nov 2020 Spread-20.25-20.25-22.25-21.50+0.500.00%14:09
ZS.X19:F20Nov 2019/Jan 2020 Spread-9.50-9.00-9.75-9.50+0.250.00%14:17
ZS.X19:N20Nov 2019/Jul 2020 Spread-27.00-26.50-27.00-27.00+0.250.00%14:14
ZS.X19:K20Nov 2019/May 2020 Spread-20.00-19.75-20.25-20.00+0.250.00%14:10
ZS.F20:H20Jan 2020/Mar 2020 Spread-4.75-4.50-4.75-4.750.000.00%14:16
ZS.F20:N20Jan 2020/Jul 2020 Spread-17.5-17.5-17.5-17.5+0.50.00%11:18
ZS.F20:K20Jan 2020/May 2020 Spread-10.50-10.25-10.50-10.50+0.750.00%11:33
ZS.H20:K20Mar 2020/May 2020 Spread-5.50-5.50-6.25-5.750.000.00%14:15
ZS.H20:N20Mar 2020/Jul 2020 Spread-13.25-13.00-13.25-12.75-0.250.00%10:33
ZS.K20:N20May 2020/Jul 2020 Spread-7.00-7.00-7.25-7.00-0.250.00%09:52
ZS.N20:X20Jul 2020/Nov 2020 Spread6.006.255.005.50+0.75+13.04%13:49
ZS.U20:X20Sep 2020/Nov 2020 Spread1.001.001.00-0.25+1.75+175.00%10:16
ZS.X20:X21Nov 2020/Nov 2021 Spread-2.75-1.00-2.75-3.75+3.000.00%10:56
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.