« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2017 (/ZS:US)
$ 991.00 EOD     -9.25 (-0.92%) Volume: 141.82k 4:15 PM CDT Oct 16, 2017
Today 5d 1m 3m 1y more
Last Price
991.00
Change $
9.25
Change %
0.92%
Volume
141.82k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
998.00
High
999.00
Low
990.25
Settlement
1,000.25
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/16/17
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2017 /ZSX7 Nov 14, 2017 991.00 -9.25 -0.92% 998.00 999.00 990.25 1,000.25 250745 141.82k
Jan 2018 /ZSF8 Jan 12, 2018 1,001.50 -8.75 -0.87% 1,008.00 1,009.00 1,000.50 1,010.25 226329 69.62k
Mar 2018 /ZSH8 Mar 14, 2018 1,010.75 -8.50 -0.83% 1,017.00 1,018.00 1,010.00 1,019.25 87591 20.28k
May 2018 /ZSK8 May 14, 2018 1,019.75 -8.25 -0.80% 1,026.00 1,026.50 1,018.75 1,028.00 52085 5.83k
Jul 2018 /ZSN8 Jul 13, 2018 1,027.50 -8.25 -0.80% 1,033.00 1,034.00 1,026.50 1,035.75 77787 5.48k
Aug 2018 /ZSQ8 Aug 14, 2018 1,027.75 -8.00 -0.77% 1,032.00 1,034.25 1,029.00 1,035.75 3079 273
Sep 2018 /ZSU8 Sep 14, 2018 1,015.50 -6.75 -0.66% 1,019.75 1,021.25 1,018.25 1,022.25 1407 212
Nov 2018 /ZSX8 Nov 14, 2018 1,004.75 -5.75 -0.57% 1,006.25 1,010.00 1,004.00 1,010.50 41832 4.61k
Jan 2019 /ZSF9 Jan 14, 2019 1,010.00 -5.00 -0.49% 1,013.00 1,014.50 1,011.00 1,015.00 431 80
Mar 2019 /ZSH9 Mar 14, 2019 1,012.25 -4.00 -0.39% 1,013.50 1,015.00 1,012.00 1,016.25 729 61
May 2019 /ZSK9 May 14, 2019 1,016.50 -4.25 -0.42% 1,019.50 1,019.50 1,019.50 1,020.75 141 1
Jul 2019 /ZSN9 Jul 12, 2019 1,021.25 -4.25 -0.41% 1,024.00 1,024.00 1,020.50 1,025.50 155 5
Aug 2019 /ZSQ9 Aug 14, 2019 1,018.50 -3.50 -0.34% N/A N/A N/A 1,022.00 14 0
Sep 2019 /ZSU9 Sep 13, 2019 1,012.25 -3.50 -0.34% N/A N/A N/A 1,015.75 21 0
Nov 2019 /ZSX9 Nov 14, 2019 1,000.25 -1.25 -0.12% 998.50 1,001.50 998.50 1,001.50 843 43
Jul 2020 /ZSN0 Jul 14, 2020 1,014.25 -1.25 -0.12% N/A N/A N/A 1,015.50 5 0
Nov 2020 /ZSX0 Nov 13, 2020 989.25 -1.25 -0.13% N/A N/A N/A 990.50 15 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.