S&P 500
2610.30
+27.69 +1.09%
Dow Indu
24065.59
+155.75 +0.66%
Nasdaq
7023.83
+117.91 +1.73%
Crude Oil
52.14
+0.03 +0.06%
Gold
1289.695
+0.400 +0.03%
Euro
1.140645
+0.000095 +0.01%
US Dollar
95.947
-0.014 -0.01%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F19Jan 2019895.25895.25891.75891.75-6.75-0.74%12:41
ZS.H19Mar 2019895.50898.50895.25897.25+4.00+0.43%00:05
ZS.K19May 2019909.00911.75909.00911.25+3.00+0.32%23:29
ZS.N19Jul 2019922.00924.50922.00923.50+2.25+0.24%23:20
ZS.Q19Aug 2019928.25928.75928.25928.75+2.50+0.26%20:42
ZS.U19Sep 2019932.50933.25932.00933.25+4.75+0.50%20:57
ZS.X19Nov 2019939.75941.75939.25940.75+2.00+0.21%23:39
ZS.F20Jan 2020952.25953.00951.00953.00+2.25+0.23%22:24
ZS.H20Mar 2020959.25959.25959.25959.25+3.50+0.36%20:30
ZS.K20May 2020970.25970.25962.75962.25-10.50-1.07%14:05
ZS.N20Jul 2020978.25978.25970.50971.75-8.75-0.88%13:54
ZS.X20Nov 2020970.25970.50964.25964.25-9.00-0.92%12:38
ZS.F19:K19Jan 2019/May 2019 Spread-24.25-24.25-24.25-24.25+0.250.00%09:32
ZS.F19:H19Jan 2019/Mar 2019 Spread-10.50-10.50-11.25-11.25-0.250.00%12:59
ZS.F19:F20Jan 2019/Jan 2020 Spread-62.0-62.0-64.0-64.0-0.50.00%13:47
ZS.H19:X20Mar 2019/Nov 2020 Spread-66.25-66.25-66.25-66.25-0.250.00%10:39
ZS.H19:X19Mar 2019/Nov 2019 Spread-43.75-43.00-43.75-43.25+1.000.00%23:08
ZS.H19:U19Mar 2019/Sep 2019 Spread-35.25-35.00-35.25-35.25+0.250.00%20:57
ZS.H19:N20Mar 2019/Jul 2020 Spread-77-77-77-7700.00%12:38
ZS.H19:F20Mar 2019/Jan 2020 Spread-55.25-54.50-55.25-54.75+1.000.00%22:24
ZS.H19:H20Mar 2019/Mar 2020 Spread-62.25-62.25-62.25-62.25+0.250.00%20:30
ZS.H19:K19Mar 2019/May 2019 Spread-13.50-13.50-13.75-13.75-0.250.00%22:55
ZS.H19:N19Mar 2019/Jul 2019 Spread-26.50-26.25-26.50-26.25+0.250.00%22:24
ZS.H19:Q19Mar 2019/Aug 2019 Spread-31.75-31.50-31.75-31.75+0.250.00%20:57
ZS.K19:X20May 2019/Nov 2020 Spread-52.75-52.75-52.75-52.75-0.250.00%10:39
ZS.K19:X19May 2019/Nov 2019 Spread-30.25-29.50-30.25-29.50+1.250.00%22:55
ZS.K19:U19May 2019/Sep 2019 Spread-21.5-21.5-21.5-21.5+0.50.00%20:17
ZS.K19:Q19May 2019/Aug 2019 Spread-18.00-18.00-18.50-18.25-0.250.00%14:19
ZS.K19:N20May 2019/Jul 2020 Spread-63.25-63.25-63.25-63.250.000.00%12:38
ZS.K19:N19May 2019/Jul 2019 Spread-12.75-12.75-12.75-12.75+0.250.00%23:10
ZS.K19:H20May 2019/Mar 2020 Spread-48.25-48.25-48.75-48.750.000.00%10:52
ZS.K19:F20May 2019/Jan 2020 Spread-40-40-42-42-10.00%14:08
ZS.N19:X20Jul 2019/Nov 2020 Spread-44.25-44.25-46.00-46.00-2.750.00%14:06
ZS.N19:X19Jul 2019/Nov 2019 Spread-17.25-16.75-17.25-16.75+1.000.00%22:59
ZS.N19:U19Jul 2019/Sep 2019 Spread-8.75-8.75-8.75-8.75+0.250.00%21:05
ZS.N19:Q19Jul 2019/Aug 2019 Spread-5.00-5.00-5.50-5.50-0.250.00%14:13
ZS.N19:N20Jul 2019/Jul 2020 Spread-51.00-50.25-52.00-52.00-1.500.00%13:54
ZS.N19:K20Jul 2019/May 2020 Spread-39.25-39.25-41.75-41.75-0.750.00%11:02
ZS.N19:H20Jul 2019/Mar 2020 Spread-36.00-35.25-36.00-36.000.000.00%11:43
ZS.N19:F20Jul 2019/Jan 2020 Spread-28.00-27.50-29.00-29.00-0.750.00%13:19
ZS.Q19:F20Aug 2019/Jan 2020 Spread-22-22-22-22+10.00%08:25
ZS.Q19:X19Aug 2019/Nov 2019 Spread-11.50-11.50-11.50-11.50+0.750.00%22:33
ZS.Q19:X20Aug 2019/Nov 2020 Spread-35.75-35.75-35.75-35.75-0.250.00%10:39
ZS.Q19:U19Aug 2019/Sep 2019 Spread-3.00-3.00-3.75-3.75-0.500.00%14:15
ZS.Q19:H20Aug 2019/Mar 2020 Spread-30.00-30.00-30.00-30.00+0.750.00%10:45
ZS.U19:X19Sep 2019/Nov 2019 Spread-8.25-8.00-8.25-8.00+0.750.00%20:31
ZS.U19:F20Sep 2019/Jan 2020 Spread-19.25-19.25-19.50-19.50+0.250.00%10:45
ZS.U19:X20Sep 2019/Nov 2020 Spread-33.25-33.25-33.25-33.25-1.000.00%10:39
ZS.X19:X20Nov 2019/Nov 2020 Spread-27.75-27.50-28.75-28.75-2.000.00%14:06
ZS.X19:N20Nov 2019/Jul 2020 Spread-35.25-33.50-35.25-34.25-0.250.00%12:50
ZS.X19:K20Nov 2019/May 2020 Spread-27.50-25.50-27.50-25.50+0.750.00%14:05
ZS.X19:H20Nov 2019/Mar 2020 Spread-18.75-18.75-19.50-19.500.000.00%14:14
ZS.X19:F20Nov 2019/Jan 2020 Spread-11.75-11.75-11.75-11.750.000.00%21:46
ZS.F20:X20Jan 2020/Nov 2020 Spread-14.75-14.75-14.75-14.75-1.000.00%10:39
ZS.F20:H20Jan 2020/Mar 2020 Spread-7.75-7.50-8.00-7.50+0.250.00%14:05
ZS.F20:K20Jan 2020/May 2020 Spread-15.25-15.00-15.25-15.00-0.750.00%13:44
ZS.F20:N20Jan 2020/Jul 2020 Spread-22.00-22.00-22.00-22.00+0.250.00%12:38
ZS.H20:N20Mar 2020/Jul 2020 Spread-16.25-14.75-16.25-15.50-1.000.00%14:05
ZS.H20:K20Mar 2020/May 2020 Spread-7.25-6.75-7.50-6.750.000.00%14:05
ZS.K20:N20May 2020/Jul 2020 Spread-8.50-7.75-8.50-8.25-0.500.00%14:05
ZS.N20:X20Jul 2020/Nov 2020 Spread6.507.256.506.50-0.75-11.54%13:43
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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