« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2017 (/ZS:US)
$ 917.50 EOD     3.75 (+0.41%) Volume: 89.19k 4:15 PM CDT Jun 27, 2017
Today 5d 1m 3m 1y more
Last Price
917.50
Change $
3.75
Change %
0.41%
Volume
89.19k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
923.00
High
925.00
Low
915.00
Settlement
913.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/27/17
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2017 /ZSN7 Jul 14, 2017 911.25 4.50 0.50% 903.50 918.00 909.00 906.75 58767 71.3k
Aug 2017 /ZSQ7 Aug 14, 2017 916.00 4.75 0.52% 913.25 922.50 912.00 911.25 105428 52.83k
Sep 2017 /ZSU7 Sep 14, 2017 917.25 4.75 0.52% 914.00 923.50 913.25 912.50 43623 14.27k
Nov 2017 /ZSX7 Nov 14, 2017 917.50 3.75 0.41% 923.00 925.00 915.00 913.75 373269 89.19k
Jan 2018 /ZSF8 Jan 12, 2018 925.25 3.50 0.38% 930.00 932.75 922.50 921.75 39268 5.67k
Mar 2018 /ZSH8 Mar 14, 2018 932.00 3.50 0.38% 935.50 938.75 930.75 928.50 23254 2.09k
May 2018 /ZSK8 May 14, 2018 938.00 3.00 0.32% 942.25 945.00 937.00 935.00 13456 1.79k
Jul 2018 /ZSN8 Jul 13, 2018 943.75 2.75 0.29% 948.50 950.00 943.25 941.00 18110 1.73k
Aug 2018 /ZSQ8 Aug 14, 2018 943.25 3.00 0.32% 947.25 948.25 945.50 940.25 1018 68
Sep 2018 /ZSU8 Sep 14, 2018 935.00 2.25 0.24% N/A N/A N/A 932.75 65 1
Nov 2018 /ZSX8 Nov 14, 2018 930.00 0.75 0.08% 933.50 938.25 929.50 929.25 8704 527
Jan 2019 /ZSF9 Jan 14, 2019 935.00 0.75 0.08% N/A N/A N/A 934.25 70 0
Mar 2019 /ZSH9 Mar 14, 2019 935.00 1.25 0.13% N/A N/A N/A 933.75 7 0
May 2019 /ZSK9 May 14, 2019 937.25 1.25 0.13% N/A N/A N/A 936.00 7 0
Jul 2019 /ZSN9 Jul 12, 2019 941.00 1.25 0.13% N/A N/A N/A 939.75 18 0
Aug 2019 /ZSQ9 Aug 14, 2019 923.50 1.25 0.14% N/A N/A N/A 922.25 7 0
Sep 2019 /ZSU9 Sep 13, 2019 918.75 1.00 0.11% N/A N/A N/A 917.75 7 0
Nov 2019 /ZSX9 Nov 14, 2019 923.25 1.00 0.11% 928.50 928.50 928.50 922.25 100 1
Jul 2020 /ZSN0 Jul 14, 2020 938.50 1.00 0.11% N/A N/A N/A 937.50 5 0
Nov 2020 /ZSX0 Nov 13, 2020 923.00 1.00 0.11% N/A N/A N/A 922.00 6 0

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.