Free Chat Friday (Every Friday) -- Our live chat room with stock and option alerts! Fridays, starting at 9:30 am, go to: https://goo.gl/O3l5KC use the password: freechatfriday

« Back to Futures & Commodities

Detailed Quote for Soy Oil Dec 2017 (/ZL:US)

$ 33.97 EOD     0.42 (+1.25%) Volume: 61.89k 4:15 PM CDT Aug 18, 2017
Today 5d 1m 3m 1y more
Last Price
33.97
Change $
0.42
Change %
1.25%
Volume
61.89k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
33.55
High
34.15
Low
33.46
Settlement
33.55
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:15
Exchange
CBOT

 
Soy Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2017 /ZLU7 Sep 14, 2017 33.61 0.40 1.20% 33.19 33.81 33.13 33.21 42687 16.34k
Oct 2017 /ZLV7 Oct 13, 2017 33.74 0.40 1.20% 33.32 33.94 33.25 33.34 36156 8.65k
Dec 2017 /ZLZ7 Dec 14, 2017 33.97 0.42 1.25% 33.55 34.15 33.46 33.55 194931 61.89k
Jan 2018 /ZLF8 Jan 12, 2018 34.13 0.44 1.31% 33.70 34.29 33.63 33.69 42543 10.36k
Mar 2018 /ZLH8 Mar 14, 2018 34.34 0.45 1.33% 33.88 34.47 33.82 33.89 37865 6.91k
May 2018 /ZLK8 May 14, 2018 34.49 0.45 1.32% 34.03 34.60 34.00 34.04 26987 2.44k
Jul 2018 /ZLN8 Jul 13, 2018 34.59 0.45 1.32% 34.23 34.68 34.10 34.14 18599 1.33k
Aug 2018 /ZLQ8 Aug 14, 2018 34.55 0.43 1.26% 34.40 34.62 34.40 34.12 1837 85
Sep 2018 /ZLU8 Sep 14, 2018 34.46 0.40 1.17% 34.12 34.54 34.12 34.06 1755 68
Oct 2018 /ZLV8 Oct 12, 2018 34.22 0.35 1.03% 33.90 34.30 33.84 33.87 1814 108
Dec 2018 /ZLZ8 Dec 14, 2018 34.17 0.30 0.89% 33.83 34.26 33.82 33.87 10481 624
Jan 2019 /ZLF9 Jan 14, 2019 34.22 0.31 0.91% 34.01 34.30 34.01 33.91 181 6
Mar 2019 /ZLH9 Mar 14, 2019 34.33 0.30 0.88% 34.44 34.44 34.44 34.03 216 11
May 2019 /ZLK9 May 14, 2019 34.36 0.29 0.85% N/A N/A N/A 34.07 10 0
Jul 2019 /ZLN9 Jul 12, 2019 34.42 0.28 0.82% N/A N/A N/A 34.14 10 0
Aug 2019 /ZLQ9 Aug 14, 2019 34.24 0.28 0.82% N/A N/A N/A 33.96 5 0
Sep 2019 /ZLU9 Sep 13, 2019 34.13 0.28 0.83% N/A N/A N/A 33.85 0 0
Oct 2019 /ZLV9 Oct 14, 2019 34.11 0.28 0.83% N/A N/A N/A 33.83 0 0
Dec 2019 /ZLZ9 Dec 13, 2019 33.94 0.28 0.83% N/A N/A N/A 33.66 0 0
Jul 2020 /ZLN0 Jul 14, 2020 33.94 0.28 0.83% N/A N/A N/A 33.66 0 0
Oct 2020 /ZLV0 Oct 14, 2020 33.94 0.28 0.83% N/A N/A N/A 33.66 0 0
Dec 2020 /ZLZ0 Dec 14, 2020 33.94 0.28 0.83% N/A N/A N/A 33.66 0 0