« Back to Futures & Commodities

Detailed Quote for Soybeans Jul 2017 (/ZS:US)

$ 956.25 EOD     -1.00 (-0.10%) Volume: 76.39k 4:15 PM CDT Apr 28, 2017
Today 5d 1m 3m 1y more
Last Price
956.25
Change $
1.00
Change %
0.10%
Volume
76.39k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
955.75
High
958.50
Low
952.50
Settlement
957.25
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/28/17
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2017 /ZSK7 May 12, 2017 945.25 -0.50 -0.05% 944.75 947.00 941.50 945.75 6823 13.49k
Jul 2017 /ZSN7 Jul 14, 2017 956.25 -1.00 -0.10% 955.75 958.50 952.50 957.25 368952 76.39k
Aug 2017 /ZSQ7 Aug 14, 2017 958.25 -1.00 -0.10% 958.75 960.75 954.50 959.25 30308 5.26k
Sep 2017 /ZSU7 Sep 14, 2017 954.75 -1.00 -0.10% 955.50 956.75 950.75 955.75 12182 2.6k
Nov 2017 /ZSX7 Nov 14, 2017 953.25 -1.25 -0.13% 952.50 955.00 949.50 954.50 175845 21.42k
Jan 2018 /ZSF8 Jan 12, 2018 960.25 -1.25 -0.13% 959.00 961.75 956.75 961.50 12742 2.45k
Mar 2018 /ZSH8 Mar 14, 2018 962.25 -0.75 -0.08% 961.50 964.00 958.75 963.00 9950 1.29k
May 2018 /ZSK8 May 14, 2018 966.75 -0.75 -0.08% 966.75 968.25 963.25 967.50 5160 972
Jul 2018 /ZSN8 Jul 13, 2018 972.50 -1.00 -0.10% 972.25 973.75 969.00 973.50 11885 463
Aug 2018 /ZSQ8 Aug 14, 2018 969.00 -0.75 -0.08% 969.00 969.00 969.00 969.75 85 12
Sep 2018 /ZSU8 Sep 14, 2018 953.25 -0.75 -0.08% N/A N/A N/A 954.00 45 0
Nov 2018 /ZSX8 Nov 14, 2018 946.00 -0.75 -0.08% 945.75 948.25 943.00 946.75 3873 294
Jan 2019 /ZSF9 Jan 14, 2019 949.25 -1.00 -0.11% N/A N/A N/A 950.25 59 0
Mar 2019 /ZSH9 Mar 14, 2019 949.75 -1.00 -0.11% N/A N/A N/A 950.75 7 0
May 2019 /ZSK9 May 14, 2019 951.50 -0.75 -0.08% N/A N/A N/A 952.25 7 0
Jul 2019 /ZSN9 Jul 12, 2019 956.00 -0.75 -0.08% N/A N/A N/A 956.75 7 0
Aug 2019 /ZSQ9 Aug 14, 2019 953.00 0.25 0.03% N/A N/A N/A 952.75 1 0
Sep 2019 /ZSU9 Sep 13, 2019 949.75 0.25 0.03% N/A N/A N/A 949.50 7 0
Nov 2019 /ZSX9 Nov 14, 2019 938.75 -0.75 -0.08% N/A N/A N/A 939.50 34 0
Jul 2020 /ZSN0 Jul 14, 2020 954.75 -0.75 -0.08% N/A N/A N/A 955.50 5 0
Nov 2020 /ZSX0 Nov 13, 2020 940.25 -0.75 -0.08% N/A N/A N/A 941.00 4 0