« Back to Futures & Commodities

Detailed Quote for Soybeans Mar 2018 (/ZS:US)

$ 978.00 EOD     -0.75 (-0.08%) Volume: 83.75k 4:15 PM CST Dec 15, 2017
Today 5d 1m 3m 1y more
Last Price
978.00
Change $
0.75
Change %
0.08%
Volume
83.75k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
978.75
High
983.25
Low
974.50
Settlement
978.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/15/17
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2018 /ZSF8 Jan 12, 2018 967.25 -0.50 -0.05% 968.00 972.25 964.00 967.75 183548 109.49k
Mar 2018 /ZSH8 Mar 14, 2018 978.00 -0.75 -0.08% 978.75 983.25 974.50 978.75 245718 83.75k
May 2018 /ZSK8 May 14, 2018 989.00 -0.75 -0.08% 990.50 994.25 985.50 989.75 117014 30.07k
Jul 2018 /ZSN8 Jul 13, 2018 999.00 -0.50 -0.05% 1,000.00 1,004.25 995.50 999.50 105169 16.51k
Aug 2018 /ZSQ8 Aug 14, 2018 1,001.00 -0.25 -0.02% 1,002.75 1,004.50 998.00 1,001.25 13559 691
Sep 2018 /ZSU8 Sep 14, 2018 993.75 -0.25 -0.03% 993.25 994.75 993.25 994.00 2493 344
Nov 2018 /ZSX8 Nov 14, 2018 987.75 0.25 0.03% 988.50 992.50 984.25 987.50 64035 5.31k
Jan 2019 /ZSF9 Jan 14, 2019 993.50 0.00 0.00% 995.00 996.00 992.25 993.50 1714 453
Mar 2019 /ZSH9 Mar 14, 2019 997.50 0.00 0.00% 997.25 1,000.50 996.25 997.50 2272 451
May 2019 /ZSK9 May 14, 2019 1,002.25 0.00 0.00% 1,004.75 1,005.25 1,001.00 1,002.25 701 462
Jul 2019 /ZSN9 Jul 12, 2019 1,007.50 0.00 0.00% 1,011.00 1,011.00 1,007.00 1,007.50 737 41
Aug 2019 /ZSQ9 Aug 14, 2019 1,005.75 1.00 0.10% N/A N/A N/A 1,004.75 25 0
Sep 2019 /ZSU9 Sep 13, 2019 996.50 1.00 0.10% N/A N/A N/A 995.50 21 0
Nov 2019 /ZSX9 Nov 14, 2019 983.25 0.25 0.03% 988.00 988.00 982.00 983.00 2054 50
Jan 2020 /ZSF0 Jan 14, 2020 984.00 0.25 0.03% N/A N/A N/A 983.75 2 0
Mar 2020 /ZSH0 Mar 13, 2020 984.25 0.25 0.03% N/A N/A N/A 984.00 0 0
May 2020 /ZSK0 May 14, 2020 992.25 0.25 0.03% N/A N/A N/A 992.00 0 0
Jul 2020 /ZSN0 Jul 14, 2020 1,000.50 0.75 0.08% 1,000.00 1,000.00 999.00 999.75 8 14
Aug 2020 /ZSQ0 Aug 14, 2020 1,000.50 0.75 0.08% N/A N/A N/A 999.75 0 0
Sep 2020 /ZSU0 Sep 14, 2020 1,000.25 0.75 0.08% N/A N/A N/A 999.50 0 0
Nov 2020 /ZSX0 Nov 13, 2020 981.75 1.25 0.13% 981.00 981.00 980.00 980.50 32 4
Jul 2021 /ZSN1 Jul 14, 2021 981.75 1.25 0.13% N/A N/A N/A 980.50 0 0
Nov 2021 /ZSX1 Nov 12, 2021 981.75 1.25 0.13% N/A N/A N/A 980.50 0 0