« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2022 (/ZS:US)
$ 1424.25 EOD     8.75 (+0.62%) Volume: 92.19k 4:15 PM CDT Jun 24, 2022
Today 5d 1m 3m 1y more
Last Price
1,424.25
Change $
8.75
Change %
0.62%
Volume
92.19k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,411.50
High
1,433.00
Low
1,399.25
Settlement
1,415.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/24/22
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2022 /ZSN2 Jul 14, 2022 1,610.75 17.50 1.10% 1,588.25 1,620.50 1,583.00 1,593.25 110711 53.85k
Aug 2022 /ZSQ2 Aug 12, 2022 1,520.75 13.50 0.90% 1,501.75 1,529.50 1,494.75 1,507.25 54545 25.98k
Sep 2022 /ZSU2 Sep 14, 2022 1,445.75 8.75 0.61% 1,432.00 1,454.25 1,422.25 1,437.00 20623 6.16k
Nov 2022 /ZSX2 Nov 14, 2022 1,424.25 8.75 0.62% 1,411.50 1,433.00 1,399.25 1,415.50 355416 92.19k
Jan 2023 /ZSF3 Jan 13, 2023 1,428.25 8.00 0.56% 1,419.00 1,437.25 1,404.25 1,420.25 49535 9.14k
Mar 2023 /ZSH3 Mar 14, 2023 1,423.00 6.50 0.46% 1,418.50 1,432.25 1,401.25 1,416.50 53484 6.27k
May 2023 /ZSK3 May 12, 2023 1,422.75 5.75 0.41% 1,415.00 1,431.00 1,402.00 1,417.00 31156 2.82k
Jul 2023 /ZSN3 Jul 14, 2023 1,420.25 5.50 0.39% 1,416.00 1,430.00 1,399.75 1,414.75 30040 1.43k
Aug 2023 /ZSQ3 Aug 14, 2023 1,399.75 2.50 0.18% 1,393.50 1,405.25 1,393.50 1,397.25 435 58
Sep 2023 /ZSU3 Sep 14, 2023 1,355.25 1.00 0.07% 1,367.25 1,367.50 1,355.25 1,354.25 764 255
Nov 2023 /ZSX3 Nov 14, 2023 1,328.50 -0.25 -0.02% 1,328.75 1,341.25 1,319.00 1,328.75 13018 1.21k
Jan 2024 /ZSF4 Jan 12, 2024 1,331.25 -0.50 -0.04% 1,332.00 1,337.00 1,332.00 1,331.75 665 123
Mar 2024 /ZSH4 Mar 14, 2024 1,321.00 -0.75 -0.06% N/A N/A N/A 1,321.75 107 146
May 2024 /ZSK4 May 14, 2024 1,315.50 -1.50 -0.11% 1,326.00 1,326.00 1,311.00 1,317.00 197 442
Jul 2024 /ZSN4 Jul 12, 2024 1,313.25 -1.75 -0.13% 1,318.25 1,318.25 1,318.25 1,315.00 26 6
Aug 2024 /ZSQ4 Aug 14, 2024 1,309.00 -2.00 -0.15% N/A N/A N/A 1,311.00 2 0
Sep 2024 /ZSU4 Sep 13, 2024 1,302.00 -2.00 -0.15% N/A N/A N/A 1,304.00 90 0
Nov 2024 /ZSX4 Nov 14, 2024 1,272.50 3.25 0.26% 1,265.00 1,275.50 1,265.00 1,269.25 516 13
Jul 2025 /ZSN5 Jul 14, 2025 1,267.75 -5.50 -0.43% N/A N/A N/A 1,273.25 5 0
Nov 2025 /ZSX5 Nov 14, 2025 1,241.25 -1.50 -0.12% 1,240.00 1,246.00 1,240.00 1,242.75 159 8

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.