« Back to Futures & Commodities

Detailed Quote for Soybeans May 2017 (/ZS:US)

$ 999.75 EOD     -1.75 (-0.17%) Volume: 75.8k 4:15 PM CDT Mar 22, 2017
Today 5d 1m 3m 1y more
Last Price
999.75
Change $
1.75
Change %
0.17%
Volume
75.8k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
998.75
High
1,003.25
Low
994.00
Settlement
1,001.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/22/17
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2017 /ZSK7 May 12, 2017 999.75 -1.75 -0.17% 998.75 1,003.25 994.00 1,001.50 314697 75.8k
Jul 2017 /ZSN7 Jul 14, 2017 1,010.25 -1.50 -0.15% 1,007.50 1,013.75 1,004.50 1,011.75 178283 33.12k
Aug 2017 /ZSQ7 Aug 14, 2017 1,012.25 -1.50 -0.15% 1,013.25 1,015.50 1,006.50 1,013.75 22417 3.95k
Sep 2017 /ZSU7 Sep 14, 2017 1,005.00 -0.25 -0.02% 1,002.75 1,007.50 998.75 1,005.25 6602 1.66k
Nov 2017 /ZSX7 Nov 14, 2017 998.75 0.50 0.05% 995.50 1,001.25 992.75 998.25 149354 16.94k
Jan 2018 /ZSF8 Jan 12, 2018 1,003.75 0.50 0.05% 1,000.25 1,005.50 998.50 1,003.25 7490 778
Mar 2018 /ZSH8 Mar 14, 2018 1,005.75 -0.25 -0.02% 1,004.00 1,007.00 1,000.00 1,006.00 8030 858
May 2018 /ZSK8 May 14, 2018 1,008.25 -0.50 -0.05% 1,007.00 1,010.50 1,003.00 1,008.75 2878 195
Jul 2018 /ZSN8 Jul 13, 2018 1,013.00 -0.25 -0.02% 1,010.00 1,010.00 1,009.50 1,013.25 9127 70
Aug 2018 /ZSQ8 Aug 14, 2018 1,007.25 0.50 0.05% N/A N/A N/A 1,006.75 27 0
Sep 2018 /ZSU8 Sep 14, 2018 991.75 0.50 0.05% N/A N/A N/A 991.25 28 0
Nov 2018 /ZSX8 Nov 14, 2018 982.00 0.50 0.05% 978.00 983.25 977.00 981.50 2433 68
Jan 2019 /ZSF9 Jan 14, 2019 984.75 1.00 0.10% N/A N/A N/A 983.75 54 0
Mar 2019 /ZSH9 Mar 14, 2019 984.75 1.00 0.10% N/A N/A N/A 983.75 0 0
May 2019 /ZSK9 May 14, 2019 987.50 1.00 0.10% N/A N/A N/A 986.50 0 0
Jul 2019 /ZSN9 Jul 12, 2019 987.00 1.00 0.10% N/A N/A N/A 986.00 3 0
Aug 2019 /ZSQ9 Aug 14, 2019 986.25 1.00 0.10% N/A N/A N/A 985.25 0 0
Sep 2019 /ZSU9 Sep 13, 2019 984.25 1.00 0.10% N/A N/A N/A 983.25 0 0
Nov 2019 /ZSX9 Nov 14, 2019 968.50 1.00 0.10% N/A N/A N/A 967.50 31 0
Jul 2020 /ZSN0 Jul 14, 2020 976.50 1.00 0.10% N/A N/A N/A 975.50 0 0
Nov 2020 /ZSX0 Nov 13, 2020 965.50 1.00 0.10% N/A N/A N/A 964.50 3 0