« Back to Futures & Commodities

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

$ 28.94 EOD     0.15 (+0.52%) Volume: 45.26k 4:15 PM CDT 18-Jun-2019
Today 5d 1m 3m 1y more
Last Price
28.94
Change $
0.15
Change %
0.52%
Volume
45.26k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
28.96
High
29.18
Low
28.72
Settlement
28.79
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/18/19
Exchange
CBOT

 
Soy Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2019 /ZLN9 Jul 12, 2019 28.33 0.19 0.68% 28.35 28.54 28.08 28.14 82582 69.79k
Aug 2019 /ZLQ9 Aug 14, 2019 28.47 0.19 0.67% 28.50 28.68 28.22 28.28 56537 19.6k
Sep 2019 /ZLU9 Sep 13, 2019 28.58 0.18 0.63% 28.62 28.79 28.36 28.40 33405 11.6k
Oct 2019 /ZLV9 Oct 14, 2019 28.68 0.16 0.56% 28.72 28.92 28.50 28.52 18621 4.87k
Dec 2019 /ZLZ9 Dec 13, 2019 28.94 0.15 0.52% 28.96 29.18 28.72 28.79 178302 45.26k
Jan 2020 /ZLF0 Jan 14, 2020 29.17 0.15 0.52% 29.21 29.38 28.95 29.02 32248 6.65k
Mar 2020 /ZLH0 Mar 13, 2020 29.43 0.15 0.51% 29.42 29.64 29.29 29.28 32642 3.62k
May 2020 /ZLK0 May 14, 2020 29.69 0.13 0.44% 29.69 29.89 29.59 29.56 12836 926
Jul 2020 /ZLN0 Jul 14, 2020 29.93 0.10 0.34% 29.88 30.13 29.86 29.83 8676 797
Aug 2020 /ZLQ0 Aug 14, 2020 29.96 0.08 0.27% 30.00 30.10 29.94 29.88 1451 88
Sep 2020 /ZLU0 Sep 14, 2020 30.00 0.07 0.23% N/A N/A N/A 29.93 1650 20
Oct 2020 /ZLV0 Oct 14, 2020 30.07 0.07 0.23% 30.14 30.14 30.14 30.00 1041 110
Dec 2020 /ZLZ0 Dec 14, 2020 30.28 0.07 0.23% 30.35 30.35 30.34 30.21 3055 156
Jan 2021 /ZLF1 Jan 14, 2021 30.51 0.06 0.20% N/A N/A N/A 30.45 137 0
Mar 2021 /ZLH1 Mar 12, 2021 30.84 0.08 0.26% N/A N/A N/A 30.76 95 0
May 2021 /ZLK1 May 14, 2021 31.10 0.05 0.16% N/A N/A N/A 31.05 49 0
Jul 2021 /ZLN1 Jul 14, 2021 31.35 0.07 0.22% N/A N/A N/A 31.28 100 0
Aug 2021 /ZLQ1 Aug 13, 2021 31.44 0.04 0.13% N/A N/A N/A 31.40 94 0
Sep 2021 /ZLU1 Sep 14, 2021 31.48 0.03 0.10% N/A N/A N/A 31.45 29 0
Oct 2021 /ZLV1 Oct 14, 2021 31.48 0.03 0.10% N/A N/A N/A 31.45 9 0
Dec 2021 /ZLZ1 Dec 14, 2021 31.53 0.03 0.10% N/A N/A N/A 31.50 9 0
Jul 2022 /ZLN2 Jul 14, 2022 31.53 0.03 0.10% N/A N/A N/A 31.50 0 0
Oct 2022 /ZLV2 Oct 14, 2022 31.53 0.03 0.10% N/A N/A N/A 31.50 0 0
Dec 2022 /ZLZ2 Dec 14, 2022 31.53 0.03 0.10% N/A N/A N/A 31.50 0 0