« Back to Futures & Commodities

Detailed Quote for Soy Oil Mar 2018 (/ZL:US)

$ 33.34 EOD     -0.03 (-0.09%) Volume: 55.21k 4:15 PM CST Dec 15, 2017
Today 5d 1m 3m 1y more
Last Price
33.34
Change $
0.03
Change %
0.09%
Volume
55.21k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
33.34
High
33.84
Low
33.15
Settlement
33.37
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/15/17
Exchange
CBOT

 
Soy Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2018 /ZLF8 Jan 12, 2018 33.16 -0.02 -0.06% 33.16 33.66 32.97 33.18 86498 65.07k
Mar 2018 /ZLH8 Mar 14, 2018 33.34 -0.03 -0.09% 33.34 33.84 33.15 33.37 179881 55.21k
May 2018 /ZLK8 May 14, 2018 33.49 -0.03 -0.09% 33.50 33.98 33.29 33.52 82921 17.67k
Jul 2018 /ZLN8 Jul 13, 2018 33.66 -0.03 -0.09% 33.65 34.12 33.45 33.69 56338 13.27k
Aug 2018 /ZLQ8 Aug 14, 2018 33.64 -0.01 -0.03% 33.65 34.08 33.46 33.65 9463 2.19k
Sep 2018 /ZLU8 Sep 14, 2018 33.57 -0.01 -0.03% 33.54 34.01 33.39 33.58 4613 955
Oct 2018 /ZLV8 Oct 12, 2018 33.38 -0.03 -0.09% 33.45 33.82 33.18 33.41 9969 1.02k
Dec 2018 /ZLZ8 Dec 14, 2018 33.31 -0.05 -0.15% 33.33 33.75 33.12 33.36 35815 4.43k
Jan 2019 /ZLF9 Jan 14, 2019 33.35 -0.05 -0.15% 33.34 33.73 33.34 33.40 5241 150
Mar 2019 /ZLH9 Mar 14, 2019 33.45 -0.06 -0.18% 33.72 33.80 33.33 33.51 1091 140
May 2019 /ZLK9 May 14, 2019 33.56 -0.04 -0.12% 33.82 33.83 33.45 33.60 960 110
Jul 2019 /ZLN9 Jul 12, 2019 33.66 -0.03 -0.09% 33.54 33.54 33.54 33.69 670 86
Aug 2019 /ZLQ9 Aug 14, 2019 33.64 -0.02 -0.06% 33.53 33.53 33.53 33.66 118 24
Sep 2019 /ZLU9 Sep 13, 2019 33.62 -0.02 -0.06% 33.52 33.52 33.52 33.64 137 93
Oct 2019 /ZLV9 Oct 14, 2019 33.21 -0.17 -0.51% N/A N/A N/A 33.38 574 0
Dec 2019 /ZLZ9 Dec 13, 2019 33.19 -0.10 -0.30% N/A N/A N/A 33.29 956 0
Jan 2020 /ZLF0 Jan 14, 2020 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Mar 2020 /ZLH0 Mar 13, 2020 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
May 2020 /ZLK0 May 14, 2020 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Jul 2020 /ZLN0 Jul 14, 2020 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Aug 2020 /ZLQ0 Aug 14, 2020 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Sep 2020 /ZLU0 Sep 14, 2020 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Oct 2020 /ZLV0 Oct 14, 2020 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Dec 2020 /ZLZ0 Dec 14, 2020 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Jul 2021 /ZLN1 Jul 14, 2021 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Oct 2021 /ZLV1 Oct 14, 2021 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0
Dec 2021 /ZLZ1 Dec 14, 2021 33.19 -0.10 -0.30% N/A N/A N/A 33.29 0 0