« Back to Futures & Commodities

Detailed Quote for Soybeans Jul 2019 (/ZS:US)
$ 872.75 EOD     4.00 (+0.46%) Volume: 171.86k 4:15 PM CDT Apr 25, 2019
Today 5d 1m 3m 1y more
Last Price
872.75
Change $
4.00
Change %
0.46%
Volume
171.86k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
868.25
High
876.25
Low
867.00
Settlement
868.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/25/19
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2019 /ZSK9 May 14, 2019 859.25 4.00 0.47% 854.75 862.75 853.50 855.25 121659 107.96k
Jul 2019 /ZSN9 Jul 12, 2019 872.75 4.00 0.46% 868.25 876.25 867.00 868.75 400922 171.86k
Aug 2019 /ZSQ9 Aug 14, 2019 878.75 4.00 0.46% 874.25 882.00 873.00 874.75 34490 10.85k
Sep 2019 /ZSU9 Sep 13, 2019 884.00 4.00 0.45% 880.25 887.25 878.50 880.00 14657 5.02k
Nov 2019 /ZSX9 Nov 14, 2019 893.25 3.75 0.42% 888.75 897.00 888.00 889.50 157372 31.42k
Jan 2020 /ZSF0 Jan 14, 2020 903.75 4.00 0.44% 899.25 907.00 898.50 899.75 23655 5.71k
Mar 2020 /ZSH0 Mar 13, 2020 912.00 4.25 0.47% 908.75 914.75 906.50 907.75 34220 2.24k
May 2020 /ZSK0 May 14, 2020 920.00 3.75 0.41% 916.50 923.00 914.75 916.25 6856 827
Jul 2020 /ZSN0 Jul 14, 2020 929.75 3.75 0.40% 929.00 932.50 924.50 926.00 10286 705
Aug 2020 /ZSQ0 Aug 14, 2020 932.00 3.75 0.40% N/A N/A N/A 928.25 192 10
Sep 2020 /ZSU0 Sep 14, 2020 930.50 3.50 0.38% N/A N/A N/A 927.00 109 10
Nov 2020 /ZSX0 Nov 13, 2020 934.00 3.50 0.38% 930.50 937.25 930.00 930.50 5798 344
Jan 2021 /ZSF1 Jan 14, 2021 941.00 3.50 0.37% N/A N/A N/A 937.50 22 0
Mar 2021 /ZSH1 Mar 12, 2021 946.00 3.50 0.37% N/A N/A N/A 942.50 22 0
May 2021 /ZSK1 May 14, 2021 953.50 3.25 0.34% N/A N/A N/A 950.25 12 0
Jul 2021 /ZSN1 Jul 14, 2021 961.75 4.25 0.44% N/A N/A N/A 957.50 22 0
Aug 2021 /ZSQ1 Aug 13, 2021 963.50 4.25 0.44% N/A N/A N/A 959.25 12 0
Sep 2021 /ZSU1 Sep 14, 2021 961.75 4.25 0.44% N/A N/A N/A 957.50 1 0
Nov 2021 /ZSX1 Nov 12, 2021 950.00 3.50 0.37% 945.00 946.00 945.00 946.50 96 3
Jul 2022 /ZSN2 Jul 14, 2022 950.00 3.50 0.37% N/A N/A N/A 946.50 0 0
Nov 2022 /ZSX2 Nov 14, 2022 940.00 3.50 0.37% N/A N/A N/A 936.50 0 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.