« Back to Futures & Commodities

Detailed Quote for Soybeans Jul 2018 (/ZS:US)
$ 998.50 EOD     3.50 (+0.35%) Volume: 90.73k 4:15 PM CDT May 18, 2018
Today 5d 1m 3m 1y more
Last Price
998.50
Change $
3.50
Change %
0.35%
Volume
90.73k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
995.75
High
1,007.75
Low
992.75
Settlement
995.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/18/18
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2018 /ZSN8 Jul 13, 2018 998.50 3.50 0.35% 995.75 1,007.75 992.75 995.00 411562 90.73k
Aug 2018 /ZSQ8 Aug 14, 2018 1,002.50 3.75 0.38% 1,000.75 1,011.25 996.50 998.75 57686 12.65k
Sep 2018 /ZSU8 Sep 14, 2018 1,004.50 3.50 0.35% 1,003.00 1,012.75 999.00 1,001.00 21877 9.45k
Nov 2018 /ZSX8 Nov 14, 2018 1,008.25 4.00 0.40% 1,005.00 1,015.75 1,002.75 1,004.25 242938 48.88k
Jan 2019 /ZSF9 Jan 14, 2019 1,012.25 3.75 0.37% 1,010.75 1,019.75 1,006.50 1,008.50 53205 10.36k
Mar 2019 /ZSH9 Mar 14, 2019 997.75 0.25 0.03% 998.50 1,008.75 993.75 997.50 66890 13.18k
May 2019 /ZSK9 May 14, 2019 994.25 -2.25 -0.23% 997.00 1,006.25 991.50 996.50 20689 5.68k
Jul 2019 /ZSN9 Jul 12, 2019 999.75 -2.50 -0.25% 1,004.00 1,011.25 997.00 1,002.25 16813 2.69k
Aug 2019 /ZSQ9 Aug 14, 2019 996.50 -3.00 -0.30% 1,000.00 1,000.00 994.25 999.50 158 46
Sep 2019 /ZSU9 Sep 13, 2019 979.00 -5.00 -0.51% 985.25 985.25 985.25 984.00 51 14
Nov 2019 /ZSX9 Nov 14, 2019 970.00 -2.75 -0.28% 972.50 981.25 968.00 972.75 9060 1.08k
Jan 2020 /ZSF0 Jan 14, 2020 975.00 -2.75 -0.28% 978.75 979.75 975.00 977.75 85 33
Mar 2020 /ZSH0 Mar 13, 2020 977.00 -3.75 -0.38% N/A N/A N/A 980.75 24 7
May 2020 /ZSK0 May 14, 2020 980.50 -2.50 -0.25% 983.00 983.00 983.00 983.00 13 14
Jul 2020 /ZSN0 Jul 14, 2020 988.25 -1.50 -0.15% 988.00 988.00 988.00 989.75 30 6
Aug 2020 /ZSQ0 Aug 14, 2020 981.00 -1.25 -0.13% N/A N/A N/A 982.25 0 0
Sep 2020 /ZSU0 Sep 14, 2020 979.25 -0.75 -0.08% 978.00 978.00 978.00 980.00 2 2
Nov 2020 /ZSX0 Nov 13, 2020 961.75 -2.75 -0.29% 963.00 963.00 963.00 964.50 105 5
Jul 2021 /ZSN1 Jul 14, 2021 977.00 -0.75 -0.08% N/A N/A N/A 977.75 2 0
Nov 2021 /ZSX1 Nov 12, 2021 969.00 -0.75 -0.08% N/A N/A N/A 969.75 10 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.