« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2021 (/ZS:US)

$ 1287.50 EOD     2.50 (+0.19%) Volume: 79.77k 4:15 PM CDT Sep 27, 2021
Today 5d 1m 3m 1y more
Last Price
1,287.50
Change $
2.50
Change %
0.19%
Volume
79.77k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,284.00
High
1,297.00
Low
1,282.00
Settlement
1,285.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/27/21
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2021 /ZSX1 Nov 12, 2021 1,287.50 2.50 0.19% 1,284.00 1,297.00 1,282.00 1,285.00 329597 79.77k
Jan 2022 /ZSF2 Jan 14, 2022 1,297.50 2.75 0.21% 1,293.25 1,306.75 1,291.75 1,294.75 114019 27.16k
Mar 2022 /ZSH2 Mar 14, 2022 1,302.75 5.00 0.39% 1,296.50 1,310.50 1,295.25 1,297.75 104653 16.89k
May 2022 /ZSK2 May 13, 2022 1,308.75 5.75 0.44% 1,302.75 1,316.25 1,301.50 1,303.00 59465 6.35k
Jul 2022 /ZSN2 Jul 14, 2022 1,310.75 5.50 0.42% 1,305.00 1,318.25 1,303.25 1,305.25 37632 4.27k
Aug 2022 /ZSQ2 Aug 12, 2022 1,301.75 8.25 0.64% 1,299.75 1,307.75 1,299.75 1,293.50 2940 145
Sep 2022 /ZSU2 Sep 14, 2022 1,275.25 5.50 0.43% 1,271.00 1,281.25 1,270.00 1,269.75 4795 100
Nov 2022 /ZSX2 Nov 14, 2022 1,260.75 6.50 0.52% 1,253.00 1,267.25 1,251.75 1,254.25 26723 4.44k
Jan 2023 /ZSF3 Jan 13, 2023 1,261.25 6.75 0.54% 1,266.00 1,267.00 1,260.00 1,254.50 1988 234
Mar 2023 /ZSH3 Mar 14, 2023 1,243.00 5.75 0.46% 1,249.00 1,250.25 1,241.25 1,237.25 3289 315
May 2023 /ZSK3 May 12, 2023 1,239.00 5.25 0.43% 1,241.75 1,241.75 1,237.25 1,233.75 723 104
Jul 2023 /ZSN3 Jul 14, 2023 1,239.75 5.00 0.40% N/A N/A N/A 1,234.75 215 49
Aug 2023 /ZSQ3 Aug 14, 2023 1,232.75 4.00 0.33% N/A N/A N/A 1,228.75 1 0
Sep 2023 /ZSU3 Sep 14, 2023 1,196.75 4.00 0.34% N/A N/A N/A 1,192.75 2 0
Nov 2023 /ZSX3 Nov 14, 2023 1,192.00 6.25 0.53% 1,184.00 1,198.25 1,184.00 1,185.75 631 42
Nov 2024 /ZSX4 Nov 14, 2024 1,144.00 4.75 0.42% 1,140.00 1,149.25 1,140.00 1,139.25 39 5