« Back to Futures & Commodities

Detailed Quote for Soybeans Jan 2021 (/ZS:US)
$ 1153.00 EOD     -9.00 (-0.77%) Volume: 121.49k 4:15 PM CST 2-Dec-2020
Today 5d 1m 3m 1y more
Last Price
1,153.00
Change $
9.00
Change %
0.77%
Volume
121.49k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,163.75
High
1,164.00
Low
1,142.50
Settlement
1,162.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/02/20
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2021 /ZSF1 Jan 14, 2021 1,153.00 -9.00 -0.77% 1,163.75 1,164.00 1,142.50 1,162.00 297028 121.49k
Mar 2021 /ZSH1 Mar 12, 2021 1,154.75 -8.25 -0.71% 1,164.25 1,165.00 1,143.00 1,163.00 261969 71.14k
May 2021 /ZSK1 May 14, 2021 1,152.00 -9.00 -0.78% 1,162.50 1,162.75 1,141.00 1,161.00 126194 23.8k
Jul 2021 /ZSN1 Jul 14, 2021 1,149.00 -9.50 -0.82% 1,159.50 1,160.25 1,138.50 1,158.50 112822 25.94k
Aug 2021 /ZSQ1 Aug 13, 2021 1,129.75 -9.00 -0.79% 1,134.00 1,136.50 1,120.25 1,138.75 7803 1.59k
Sep 2021 /ZSU1 Sep 14, 2021 1,075.50 -7.00 -0.65% 1,080.00 1,081.00 1,066.50 1,082.50 7398 461
Nov 2021 /ZSX1 Nov 12, 2021 1,031.50 -5.00 -0.48% 1,037.25 1,038.00 1,022.25 1,036.50 95737 15.49k
Jan 2022 /ZSF2 Jan 14, 2022 1,030.25 -5.50 -0.53% 1,034.00 1,034.25 1,021.50 1,035.75 9975 499
Mar 2022 /ZSH2 Mar 14, 2022 1,015.25 -4.75 -0.47% 1,017.75 1,019.25 1,006.25 1,020.00 28056 435
May 2022 /ZSK2 May 13, 2022 1,012.25 -4.75 -0.47% 1,013.50 1,015.00 1,007.75 1,017.00 5450 200
Jul 2022 /ZSN2 Jul 14, 2022 1,013.00 -5.00 -0.49% 1,015.25 1,016.25 1,005.75 1,018.00 2376 327
Aug 2022 /ZSQ2 Aug 12, 2022 1,005.75 -5.25 -0.52% N/A N/A N/A 1,011.00 63 0
Sep 2022 /ZSU2 Sep 14, 2022 986.75 -5.25 -0.53% N/A N/A N/A 992.00 37 0
Nov 2022 /ZSX2 Nov 14, 2022 969.25 -3.50 -0.36% 970.25 972.00 960.00 972.75 3925 368
Jan 2023 /ZSF3 Jan 13, 2023 988.00 0.00 0.00% N/A N/A N/A 988.00 1 0
Jul 2023 /ZSN3 Jul 14, 2023 980.50 -3.50 -0.36% N/A N/A N/A 984.00 19 0
Nov 2023 /ZSX3 Nov 14, 2023 968.00 0.00 0.00% N/A N/A N/A 968.00 52 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.