« Back to Futures & Commodities

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

$ 934.00 EOD     2.50 (+0.27%) Volume: 109.78k 4:15 PM CDT 18-Oct-2019
Today 5d 1m 3m 1y more
Last Price
934.00
Change $
2.50
Change %
0.27%
Volume
109.78k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
931.00
High
938.50
Low
930.50
Settlement
931.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/18/19
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2019 /ZSX9 Nov 14, 2019 934.00 2.50 0.27% 931.00 938.50 930.50 931.50 239461 109.78k
Jan 2020 /ZSF0 Jan 14, 2020 947.50 2.25 0.24% 945.00 952.00 944.25 945.25 216004 58.99k
Mar 2020 /ZSH0 Mar 13, 2020 959.25 2.25 0.24% 956.25 964.00 955.75 957.00 131985 32.96k
May 2020 /ZSK0 May 14, 2020 967.50 2.25 0.23% 965.00 972.00 964.50 965.25 64208 7.41k
Jul 2020 /ZSN0 Jul 14, 2020 976.00 2.50 0.26% 973.00 980.00 972.75 973.50 66274 8.68k
Aug 2020 /ZSQ0 Aug 14, 2020 978.50 2.25 0.23% 978.75 982.50 976.50 976.25 6860 978
Sep 2020 /ZSU0 Sep 14, 2020 973.50 2.25 0.23% 974.75 976.00 972.50 971.25 2598 673
Nov 2020 /ZSX0 Nov 13, 2020 972.75 2.25 0.23% 968.75 976.00 968.75 970.50 35531 5.31k
Jan 2021 /ZSF1 Jan 14, 2021 975.25 0.50 0.05% 973.50 977.25 973.50 974.75 2376 496
Mar 2021 /ZSH1 Mar 12, 2021 967.50 3.00 0.31% 964.25 969.75 964.25 964.50 3748 410
May 2021 /ZSK1 May 14, 2021 963.00 3.50 0.36% 964.00 965.50 963.25 959.50 654 192
Jul 2021 /ZSN1 Jul 14, 2021 965.50 3.50 0.36% 967.25 967.50 966.25 962.00 783 115
Aug 2021 /ZSQ1 Aug 13, 2021 965.00 3.50 0.36% N/A N/A N/A 961.50 0 0
Sep 2021 /ZSU1 Sep 14, 2021 947.50 3.50 0.37% N/A N/A N/A 944.00 0 0
Nov 2021 /ZSX1 Nov 12, 2021 944.50 3.00 0.32% 942.50 946.50 942.50 941.50 568 54
Jul 2022 /ZSN2 Jul 14, 2022 953.50 3.00 0.32% N/A N/A N/A 950.50 2 0
Nov 2022 /ZSX2 Nov 14, 2022 943.50 3.00 0.32% N/A N/A N/A 940.50 7 0