« Back to Futures & Commodities

Detailed Quote for Soybeans Mar 2022 (/ZS:US)
$ 1369.75 EOD     -7.50 (-0.54%) Volume: 77.15k 4:15 PM CST Jan 14, 2022
Today 5d 1m 3m 1y more
Last Price
1,369.75
Change $
7.50
Change %
0.54%
Volume
77.15k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,376.75
High
1,380.00
Low
1,363.75
Settlement
1,377.25
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/14/22
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2022 /ZSH2 Mar 14, 2022 1,369.75 -7.50 -0.54% 1,376.75 1,380.00 1,363.75 1,377.25 290153 77.15k
May 2022 /ZSK2 May 13, 2022 1,379.50 -7.75 -0.56% 1,386.75 1,389.75 1,373.75 1,387.25 125073 28.9k
Jul 2022 /ZSN2 Jul 14, 2022 1,386.00 -8.75 -0.63% 1,394.00 1,397.00 1,380.75 1,394.75 100384 20.63k
Aug 2022 /ZSQ2 Aug 12, 2022 1,365.75 -9.50 -0.69% 1,371.00 1,376.75 1,362.00 1,375.25 10997 1.64k
Sep 2022 /ZSU2 Sep 14, 2022 1,318.50 -10.50 -0.79% 1,323.75 1,327.00 1,315.25 1,329.00 5629 831
Nov 2022 /ZSX2 Nov 14, 2022 1,293.00 -11.50 -0.88% 1,303.50 1,303.50 1,290.50 1,304.50 104273 12.49k
Jan 2023 /ZSF3 Jan 13, 2023 1,294.25 -12.25 -0.94% 1,305.25 1,305.25 1,292.00 1,306.50 15039 1.03k
Mar 2023 /ZSH3 Mar 14, 2023 1,282.50 -13.00 -1.00% 1,287.75 1,292.50 1,280.50 1,295.50 27362 696
May 2023 /ZSK3 May 12, 2023 1,279.50 -13.00 -1.01% 1,286.00 1,289.50 1,278.25 1,292.50 6914 326
Jul 2023 /ZSN3 Jul 14, 2023 1,282.25 -13.00 -1.00% 1,289.50 1,293.75 1,281.00 1,295.25 1710 377
Aug 2023 /ZSQ3 Aug 14, 2023 1,276.00 -11.00 -0.85% N/A N/A N/A 1,287.00 77 2
Sep 2023 /ZSU3 Sep 14, 2023 1,256.00 -11.00 -0.87% N/A N/A N/A 1,267.00 161 0
Nov 2023 /ZSX3 Nov 14, 2023 1,239.75 -10.75 -0.86% 1,246.50 1,253.75 1,238.25 1,250.50 4995 522
Jan 2024 /ZSF4 Jan 12, 2024 1,239.75 -10.75 -0.86% N/A N/A N/A 1,250.50 2 0
Nov 2024 /ZSX4 Nov 14, 2024 1,175.75 -6.00 -0.51% 1,182.00 1,185.00 1,175.25 1,181.75 95 17
Nov 2025 /ZSX5 Nov 14, 2025 1,158.50 -8.25 -0.71% 1,169.25 1,172.00 1,169.25 1,166.75 6 6

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.