« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2019 (/ZS:US)
$ 879.75 EOD     9.00 (+1.03%) Volume: 62.3k 4:15 PM CDT Aug 16, 2019
Today 5d 1m 3m 1y more
Last Price
879.75
Change $
9.00
Change %
1.03%
Volume
62.3k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
871.00
High
880.75
Low
870.75
Settlement
870.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/16/19
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2019 /ZSU9 Sep 13, 2019 867.25 9.25 1.08% 858.25 868.00 858.25 858.00 67406 11.66k
Nov 2019 /ZSX9 Nov 14, 2019 879.75 9.00 1.03% 871.00 880.75 870.75 870.75 339861 62.3k
Jan 2020 /ZSF0 Jan 14, 2020 893.50 9.25 1.05% 885.00 894.25 884.50 884.25 87513 14.94k
Mar 2020 /ZSH0 Mar 13, 2020 906.50 9.50 1.06% 897.00 906.75 897.00 897.00 66169 12.41k
May 2020 /ZSK0 May 14, 2020 917.50 9.25 1.02% 910.25 918.00 909.25 908.25 24788 2.88k
Jul 2020 /ZSN0 Jul 14, 2020 928.00 9.00 0.98% 920.50 928.75 919.25 919.00 27521 2.54k
Aug 2020 /ZSQ0 Aug 14, 2020 931.75 9.00 0.98% 931.50 931.50 929.00 922.75 2204 48
Sep 2020 /ZSU0 Sep 14, 2020 932.50 9.00 0.97% N/A N/A N/A 923.50 986 32
Nov 2020 /ZSX0 Nov 13, 2020 938.25 9.25 1.00% 929.25 938.50 929.25 929.00 15473 1.28k
Jan 2021 /ZSF1 Jan 14, 2021 946.50 9.00 0.96% N/A N/A N/A 937.50 270 0
Mar 2021 /ZSH1 Mar 12, 2021 951.25 9.00 0.96% 945.00 948.25 945.00 942.25 66 6
May 2021 /ZSK1 May 14, 2021 958.25 9.75 1.03% N/A N/A N/A 948.50 39 0
Jul 2021 /ZSN1 Jul 14, 2021 965.75 9.25 0.97% N/A N/A N/A 956.50 48 1
Aug 2021 /ZSQ1 Aug 13, 2021 965.00 9.00 0.94% N/A N/A N/A 956.00 22 0
Sep 2021 /ZSU1 Sep 14, 2021 955.00 9.00 0.95% N/A N/A N/A 946.00 22 0
Nov 2021 /ZSX1 Nov 12, 2021 938.50 3.00 0.32% 939.75 939.75 934.00 935.50 208 22
Jul 2022 /ZSN2 Jul 14, 2022 942.25 3.00 0.32% N/A N/A N/A 939.25 0 0
Nov 2022 /ZSX2 Nov 14, 2022 925.00 3.00 0.33% N/A N/A N/A 922.00 5 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.