« Back to Futures & Commodities

Detailed Quote for Soy Oil Jul 2020 (/ZLN0)

$ 29.76 EOD     0.50 (+1.71%) Volume: 835 4:15 PM CDT Jul 19, 2019
Today 5d 1m 3m 1y more
Last Price
29.76
Change $
0.50
Change %
1.71%
Volume
835
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
29.36
High
29.80
Low
29.35
Settlement
29.26
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/19/19
Exchange
CBOT

 
Soy Oil Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2019 /ZLQ9 Aug 14, 2019 28.10 0.46 1.66% 27.69 28.19 27.61 27.64 46060 21.84k
Sep 2019 /ZLU9 Sep 13, 2019 28.20 0.46 1.66% 27.78 28.28 27.78 27.74 43627 10.38k
Oct 2019 /ZLV9 Oct 14, 2019 28.31 0.47 1.69% 27.84 28.40 27.84 27.84 23479 5.67k
Dec 2019 /ZLZ9 Dec 13, 2019 28.56 0.51 1.82% 28.10 28.64 28.01 28.05 209192 47.66k
Jan 2020 /ZLF0 Jan 14, 2020 28.80 0.51 1.80% 28.48 28.85 28.26 28.29 46296 6.02k
Mar 2020 /ZLH0 Mar 13, 2020 29.07 0.50 1.75% 28.64 29.13 28.54 28.57 41669 2.6k
May 2020 /ZLK0 May 14, 2020 29.43 0.52 1.80% 29.01 29.46 28.99 28.91 17142 391
Jul 2020 /ZLN0 Jul 14, 2020 29.76 0.50 1.71% 29.36 29.80 29.35 29.26 12781 835
Aug 2020 /ZLQ0 Aug 14, 2020 29.88 0.50 1.70% N/A N/A N/A 29.38 1927 30
Sep 2020 /ZLU0 Sep 14, 2020 29.99 0.50 1.70% 30.01 30.01 30.01 29.49 2126 43
Oct 2020 /ZLV0 Oct 14, 2020 30.05 0.47 1.59% N/A N/A N/A 29.58 1638 1
Dec 2020 /ZLZ0 Dec 14, 2020 30.24 0.47 1.58% 29.87 30.25 29.85 29.77 5203 317
Jan 2021 /ZLF1 Jan 14, 2021 30.47 0.46 1.53% 30.46 30.46 30.46 30.01 168 1
Mar 2021 /ZLH1 Mar 12, 2021 30.80 0.46 1.52% 30.54 30.54 30.54 30.34 121 1
May 2021 /ZLK1 May 14, 2021 31.14 0.46 1.50% N/A N/A N/A 30.68 72 0
Jul 2021 /ZLN1 Jul 14, 2021 31.48 0.46 1.48% N/A N/A N/A 31.02 125 0
Aug 2021 /ZLQ1 Aug 13, 2021 31.59 0.46 1.48% N/A N/A N/A 31.13 94 0
Sep 2021 /ZLU1 Sep 14, 2021 31.65 0.45 1.44% N/A N/A N/A 31.20 29 0
Oct 2021 /ZLV1 Oct 14, 2021 31.57 0.44 1.41% N/A N/A N/A 31.13 9 0
Dec 2021 /ZLZ1 Dec 14, 2021 31.73 0.45 1.44% N/A N/A N/A 31.28 9 0
Jul 2022 /ZLN2 Jul 14, 2022 31.73 0.45 1.44% N/A N/A N/A 31.28 0 0
Oct 2022 /ZLV2 Oct 14, 2022 31.73 0.45 1.44% N/A N/A N/A 31.28 0 0
Dec 2022 /ZLZ2 Dec 14, 2022 31.73 0.45 1.44% N/A N/A N/A 31.28 0 0