« Back to Futures & Commodities

Detailed Quote for Soy Oil May 2019 (/ZL:US)

$ 30.28 EOD     0.05 (+0.17%) Volume: 26.21k 4:15 PM CST 15-Feb-2019
Today 5d 1m 3m 1y more
Last Price
30.28
Change $
0.05
Change %
0.17%
Volume
26.21k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
30.18
High
30.39
Low
30.01
Settlement
30.23
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/15/19
Exchange
CBOT

 
Soy Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2019 /ZLH9 Mar 14, 2019 29.95 0.06 0.20% 29.87 30.06 29.67 29.89 93383 29.51k
May 2019 /ZLK9 May 14, 2019 30.28 0.05 0.17% 30.18 30.39 30.01 30.23 199714 26.21k
Jul 2019 /ZLN9 Jul 12, 2019 30.62 0.05 0.16% 30.54 30.73 30.35 30.57 118858 11.33k
Aug 2019 /ZLQ9 Aug 14, 2019 30.78 0.05 0.16% 30.71 30.88 30.50 30.73 17772 1.37k
Sep 2019 /ZLU9 Sep 13, 2019 30.92 0.05 0.16% 30.84 30.98 30.65 30.87 12872 653
Oct 2019 /ZLV9 Oct 14, 2019 31.02 0.05 0.16% 31.01 31.07 30.75 30.97 10238 248
Dec 2019 /ZLZ9 Dec 13, 2019 31.24 0.06 0.19% 31.15 31.33 30.95 31.18 52918 3.43k
Jan 2020 /ZLF0 Jan 14, 2020 31.46 0.07 0.22% 31.26 31.31 31.19 31.39 4161 11
Mar 2020 /ZLH0 Mar 13, 2020 31.70 0.06 0.19% 31.60 31.75 31.60 31.64 7277 14
May 2020 /ZLK0 May 14, 2020 31.93 0.05 0.16% 31.78 31.99 31.78 31.88 1711 6
Jul 2020 /ZLN0 Jul 14, 2020 32.16 0.04 0.12% 31.98 32.15 31.96 32.12 1237 125
Aug 2020 /ZLQ0 Aug 14, 2020 32.26 0.04 0.12% N/A N/A N/A 32.22 270 0
Sep 2020 /ZLU0 Sep 14, 2020 32.35 0.03 0.09% 32.16 32.16 32.12 32.32 359 2
Oct 2020 /ZLV0 Oct 14, 2020 32.42 0.03 0.09% N/A N/A N/A 32.39 274 0
Dec 2020 /ZLZ0 Dec 14, 2020 32.58 0.06 0.18% N/A N/A N/A 32.52 1337 0
Jan 2021 /ZLF1 Jan 14, 2021 32.73 0.06 0.18% N/A N/A N/A 32.67 0 0
Mar 2021 /ZLH1 Mar 12, 2021 32.73 0.06 0.18% N/A N/A N/A 32.67 0 0
May 2021 /ZLK1 May 14, 2021 32.73 0.06 0.18% N/A N/A N/A 32.67 0 0
Jul 2021 /ZLN1 Jul 14, 2021 32.75 0.06 0.18% N/A N/A N/A 32.69 0 0
Aug 2021 /ZLQ1 Aug 13, 2021 32.75 0.06 0.18% N/A N/A N/A 32.69 0 0
Sep 2021 /ZLU1 Sep 14, 2021 32.75 0.06 0.18% N/A N/A N/A 32.69 0 0
Oct 2021 /ZLV1 Oct 14, 2021 32.75 0.06 0.18% N/A N/A N/A 32.69 0 0
Dec 2021 /ZLZ1 Dec 14, 2021 32.80 0.06 0.18% N/A N/A N/A 32.74 0 0
Jul 2022 /ZLN2 Jul 14, 2022 32.80 0.06 0.18% N/A N/A N/A 32.74 0 0
Oct 2022 /ZLV2 Oct 14, 2022 32.80 0.06 0.18% N/A N/A N/A 32.74 0 0
Dec 2022 /ZLZ2 Dec 14, 2022 32.80 0.06 0.18% N/A N/A N/A 32.74 0 0