« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2017 (/ZS:US)
$ 938.00 EOD     0.50 (+0.05%) Volume: 119.4k 4:15 PM CDT Aug 23, 2017
Today 5d 1m 3m 1y more
Last Price
938.00
Change $
0.50
Change %
0.05%
Volume
119.4k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
945.00
High
947.00
Low
932.75
Settlement
937.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/23/17
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2017 /ZSU7 Sep 14, 2017 935.00 1.25 0.13% 940.25 943.25 929.00 933.75 58892 20.45k
Nov 2017 /ZSX7 Nov 14, 2017 938.00 0.50 0.05% 945.00 947.00 932.75 937.50 378924 119.4k
Jan 2018 /ZSF8 Jan 12, 2018 946.75 1.00 0.11% 952.25 955.50 941.50 945.75 69585 26.21k
Mar 2018 /ZSH8 Mar 14, 2018 955.50 1.50 0.16% 961.25 963.75 950.25 954.00 59508 15.72k
May 2018 /ZSK8 May 14, 2018 963.50 2.00 0.21% 969.00 971.00 958.25 961.50 33764 4.63k
Jul 2018 /ZSN8 Jul 13, 2018 970.50 2.25 0.23% 974.75 977.75 966.00 968.25 51969 6.16k
Aug 2018 /ZSQ8 Aug 14, 2018 971.00 2.00 0.21% 973.00 973.50 967.00 969.00 1914 372
Sep 2018 /ZSU8 Sep 14, 2018 963.00 1.50 0.16% 963.25 963.75 958.75 961.50 572 207
Nov 2018 /ZSX8 Nov 14, 2018 956.50 0.50 0.05% 960.75 964.25 952.75 956.00 24327 2.36k
Jan 2019 /ZSF9 Jan 14, 2019 961.25 0.75 0.08% 960.75 960.75 960.75 960.50 179 98
Mar 2019 /ZSH9 Mar 14, 2019 964.75 2.00 0.21% N/A N/A N/A 962.75 59 48
May 2019 /ZSK9 May 14, 2019 967.50 4.50 0.47% N/A N/A N/A 963.00 25 20
Jul 2019 /ZSN9 Jul 12, 2019 970.50 2.50 0.26% 968.00 968.00 968.00 968.00 36 16
Aug 2019 /ZSQ9 Aug 14, 2019 968.25 2.50 0.26% N/A N/A N/A 965.75 7 0
Sep 2019 /ZSU9 Sep 13, 2019 962.50 2.50 0.26% N/A N/A N/A 960.00 14 0
Nov 2019 /ZSX9 Nov 14, 2019 952.75 1.75 0.18% N/A N/A N/A 951.00 293 1
Jul 2020 /ZSN0 Jul 14, 2020 966.75 1.75 0.18% N/A N/A N/A 965.00 5 0
Nov 2020 /ZSX0 Nov 13, 2020 947.25 1.75 0.19% N/A N/A N/A 945.50 17 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.