« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2019 (/ZS:US)

$ 940.25 EOD     0.75 (+0.08%) Volume: 92.25k 4:15 PM CDT 18-Jun-2019
Today 5d 1m 3m 1y more
Last Price
940.25
Change $
0.75
Change %
0.08%
Volume
92.25k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
945.00
High
948.00
Low
929.50
Settlement
939.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/18/19
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2019 /ZSN9 Jul 12, 2019 913.50 0.75 0.08% 918.25 921.50 902.75 912.75 225998 128.83k
Aug 2019 /ZSQ9 Aug 14, 2019 920.25 1.00 0.11% 925.00 928.00 909.25 919.25 70887 23.97k
Sep 2019 /ZSU9 Sep 13, 2019 927.25 1.00 0.11% 931.75 935.00 917.25 926.25 33386 11.14k
Nov 2019 /ZSX9 Nov 14, 2019 940.25 0.75 0.08% 945.00 948.00 929.50 939.50 293256 92.25k
Jan 2020 /ZSF0 Jan 14, 2020 952.25 1.50 0.16% 956.25 959.00 941.25 950.75 50628 14.31k
Mar 2020 /ZSH0 Mar 13, 2020 955.75 1.25 0.13% 959.75 962.00 946.75 954.50 51564 8.73k
May 2020 /ZSK0 May 14, 2020 957.00 0.00 0.00% 961.00 963.00 950.25 957.00 17711 4.82k
Jul 2020 /ZSN0 Jul 14, 2020 961.75 -0.50 -0.05% 965.00 968.00 956.75 962.25 19428 6.13k
Aug 2020 /ZSQ0 Aug 14, 2020 961.75 -0.50 -0.05% 960.75 962.75 958.00 962.25 1039 265
Sep 2020 /ZSU0 Sep 14, 2020 955.75 -0.25 -0.03% 957.50 957.50 952.50 956.00 424 85
Nov 2020 /ZSX0 Nov 13, 2020 953.25 -0.50 -0.05% 955.75 958.50 950.00 953.75 13089 1.75k
Jan 2021 /ZSF1 Jan 14, 2021 960.50 0.00 0.00% 965.00 965.00 957.50 960.50 221 21
Mar 2021 /ZSH1 Mar 12, 2021 963.50 -0.75 -0.08% N/A N/A N/A 964.25 56 0
May 2021 /ZSK1 May 14, 2021 970.00 -1.25 -0.13% N/A N/A N/A 971.25 38 0
Jul 2021 /ZSN1 Jul 14, 2021 977.50 -1.00 -0.10% N/A N/A N/A 978.50 44 0
Aug 2021 /ZSQ1 Aug 13, 2021 977.50 -1.00 -0.10% N/A N/A N/A 978.50 22 0
Sep 2021 /ZSU1 Sep 14, 2021 967.50 -1.00 -0.10% N/A N/A N/A 968.50 22 0
Nov 2021 /ZSX1 Nov 12, 2021 951.25 -1.00 -0.11% 947.25 947.25 947.25 952.25 180 2
Jul 2022 /ZSN2 Jul 14, 2022 955.00 -1.00 -0.10% N/A N/A N/A 956.00 0 0
Nov 2022 /ZSX2 Nov 14, 2022 947.00 -1.00 -0.11% N/A N/A N/A 948.00 0 0