« Back to Futures & Commodities

Detailed Quote for Soybeans Mar 2020 (/ZS:US)

$ 921.50 EOD     9.00 (+0.99%) Volume: 91.71k 4:15 PM CST 13-Dec-2019
Today 5d 1m 3m 1y more
Last Price
921.50
Change $
9.00
Change %
0.99%
Volume
91.71k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
919.00
High
922.75
Low
916.00
Settlement
912.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/13/19
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2020 /ZSF0 Jan 14, 2020 907.50 9.25 1.03% 904.25 908.75 901.50 898.25 204981 161.77k
Mar 2020 /ZSH0 Mar 13, 2020 921.50 9.00 0.99% 919.00 922.75 916.00 912.50 299980 91.71k
May 2020 /ZSK0 May 14, 2020 935.25 9.25 1.00% 932.75 936.00 929.75 926.00 112570 29.59k
Jul 2020 /ZSN0 Jul 14, 2020 947.50 8.75 0.93% 944.75 948.00 942.00 938.75 107111 29.73k
Aug 2020 /ZSQ0 Aug 14, 2020 951.75 8.50 0.90% 949.50 952.00 946.75 943.25 9305 1.84k
Sep 2020 /ZSU0 Sep 14, 2020 948.75 8.25 0.88% 947.75 949.25 944.50 940.50 7509 1.28k
Nov 2020 /ZSX0 Nov 13, 2020 951.00 7.75 0.82% 949.75 952.00 946.50 943.25 58677 11.26k
Jan 2021 /ZSF1 Jan 14, 2021 955.00 7.00 0.74% 954.75 956.00 951.25 948.00 5259 1.43k
Mar 2021 /ZSH1 Mar 12, 2021 950.75 6.25 0.66% 948.00 951.50 946.75 944.50 11687 1.07k
May 2021 /ZSK1 May 14, 2021 951.50 5.75 0.61% 949.75 949.75 949.75 945.75 2392 451
Jul 2021 /ZSN1 Jul 14, 2021 955.25 5.25 0.55% 955.25 956.25 955.25 950.00 0 214
Aug 2021 /ZSQ1 Aug 13, 2021 954.00 5.25 0.55% N/A N/A N/A 948.75 0 0
Sep 2021 /ZSU1 Sep 14, 2021 942.75 5.25 0.56% N/A N/A N/A 937.50 0 0
Nov 2021 /ZSX1 Nov 12, 2021 941.75 3.75 0.40% 943.25 945.50 937.00 938.00 0 35
Jan 2022 /ZSF2 Jan 14, 2022 941.75 3.75 0.40% N/A N/A N/A 938.00 0 0
Mar 2022 /ZSH2 Mar 14, 2022 941.75 3.75 0.40% N/A N/A N/A 938.00 0 0
May 2022 /ZSK2 May 13, 2022 941.75 3.75 0.40% N/A N/A N/A 938.00 0 0
Jul 2022 /ZSN2 Jul 14, 2022 951.50 3.75 0.40% N/A N/A N/A 947.75 0 0
Aug 2022 /ZSQ2 Aug 12, 2022 951.50 3.75 0.40% N/A N/A N/A 947.75 0 0
Sep 2022 /ZSU2 Sep 14, 2022 951.50 3.75 0.40% N/A N/A N/A 947.75 0 0
Nov 2022 /ZSX2 Nov 14, 2022 941.00 3.75 0.40% 940.00 940.00 940.00 937.25 0 2
Jul 2023 /ZSN3 Jul 14, 2023 941.00 3.75 0.40% N/A N/A N/A 937.25 0 0
Nov 2023 /ZSX3 Nov 14, 2023 940.50 3.75 0.40% N/A N/A N/A 936.75 0 0