« Back to Futures & Commodities

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

$ 32.54 EOD     0.55 (+1.72%) Volume: 36.23k 4:15 PM CDT Jun 27, 2017
Today 5d 1m 3m 1y more
Last Price
32.54
Change $
0.55
Change %
1.72%
Volume
36.23k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
32.43
High
32.73
Low
32.00
Settlement
31.99
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/27/17
Exchange
CBOT

 
Soy Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2017 /ZLN7 Jul 14, 2017 32.08 0.56 1.78% 31.92 32.24 31.52 31.52 34136 45.45k
Aug 2017 /ZLQ7 Aug 14, 2017 32.20 0.55 1.74% 32.28 32.36 31.65 31.65 67881 34.72k
Sep 2017 /ZLU7 Sep 14, 2017 32.33 0.55 1.73% 31.78 32.47 31.78 31.78 40430 10.67k
Oct 2017 /ZLV7 Oct 13, 2017 32.38 0.54 1.70% 31.88 32.55 31.88 31.84 17939 3.3k
Dec 2017 /ZLZ7 Dec 14, 2017 32.54 0.55 1.72% 32.43 32.73 32.00 31.99 157706 36.23k
Jan 2018 /ZLF8 Jan 12, 2018 32.69 0.55 1.71% 32.61 32.88 32.18 32.14 20491 3.38k
Mar 2018 /ZLH8 Mar 14, 2018 32.82 0.53 1.64% 32.37 33.01 32.37 32.29 17287 1.84k
May 2018 /ZLK8 May 14, 2018 32.91 0.53 1.64% 32.41 33.09 32.41 32.38 7214 1.57k
Jul 2018 /ZLN8 Jul 13, 2018 32.99 0.53 1.63% 32.72 33.10 32.66 32.46 9322 728
Aug 2018 /ZLQ8 Aug 14, 2018 32.96 0.50 1.54% 33.05 33.05 32.87 32.46 1201 101
Sep 2018 /ZLU8 Sep 14, 2018 32.93 0.49 1.51% 32.98 32.98 32.88 32.44 1336 134
Oct 2018 /ZLV8 Oct 12, 2018 32.71 0.42 1.30% 32.86 32.86 32.65 32.29 1566 89
Dec 2018 /ZLZ8 Dec 14, 2018 32.69 0.40 1.24% 32.49 32.90 32.49 32.29 3181 588
Jan 2019 /ZLF9 Jan 14, 2019 32.78 0.40 1.24% N/A N/A N/A 32.38 169 0
Mar 2019 /ZLH9 Mar 14, 2019 32.88 0.38 1.17% N/A N/A N/A 32.50 102 0
May 2019 /ZLK9 May 14, 2019 32.95 0.35 1.07% N/A N/A N/A 32.60 8 0
Jul 2019 /ZLN9 Jul 12, 2019 33.02 0.35 1.07% N/A N/A N/A 32.67 0 0
Aug 2019 /ZLQ9 Aug 14, 2019 33.02 0.35 1.07% N/A N/A N/A 32.67 0 0
Sep 2019 /ZLU9 Sep 13, 2019 33.02 0.35 1.07% N/A N/A N/A 32.67 0 0
Oct 2019 /ZLV9 Oct 14, 2019 33.00 0.35 1.07% N/A N/A N/A 32.65 0 0
Dec 2019 /ZLZ9 Dec 13, 2019 33.00 0.35 1.07% N/A N/A N/A 32.65 0 0
Jul 2020 /ZLN0 Jul 14, 2020 33.00 0.35 1.07% N/A N/A N/A 32.65 0 0
Oct 2020 /ZLV0 Oct 14, 2020 33.00 0.35 1.07% N/A N/A N/A 32.65 0 0
Dec 2020 /ZLZ0 Dec 14, 2020 33.00 0.35 1.07% N/A N/A N/A 32.65 0 0