« Back to Futures & Commodities

Detailed Quote for Soybeans May 2019 (/ZS:US)

$ 921.50 EOD     18.00 (+1.99%) Volume: 74.61k 4:15 PM CST 15-Feb-2019
Today 5d 1m 3m 1y more
Last Price
921.50
Change $
18.00
Change %
1.99%
Volume
74.61k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
919.75
High
923.75
Low
915.50
Settlement
903.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/15/19
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2019 /ZSH9 Mar 14, 2019 907.50 4.00 0.44% 905.25 909.75 901.25 903.50 195414 92.07k
May 2019 /ZSK9 May 14, 2019 921.50 3.75 0.41% 919.75 923.75 915.50 917.75 246154 74.61k
Jul 2019 /ZSN9 Jul 12, 2019 935.00 3.75 0.40% 932.75 936.75 929.00 931.25 162734 29.22k
Aug 2019 /ZSQ9 Aug 14, 2019 940.25 3.50 0.37% 938.00 941.75 934.75 936.75 14972 1.57k
Sep 2019 /ZSU9 Sep 13, 2019 943.50 3.50 0.37% 941.50 944.50 937.75 940.00 7429 988
Nov 2019 /ZSX9 Nov 14, 2019 952.00 4.00 0.42% 950.00 953.00 945.50 948.00 75413 9.79k
Jan 2020 /ZSF0 Jan 14, 2020 961.50 4.00 0.42% 957.75 961.75 955.25 957.50 7097 1.23k
Mar 2020 /ZSH0 Mar 13, 2020 966.25 4.00 0.42% 963.50 966.50 960.00 962.25 5586 636
May 2020 /ZSK0 May 14, 2020 972.00 3.75 0.39% 971.25 972.50 967.00 968.25 1261 80
Jul 2020 /ZSN0 Jul 14, 2020 979.00 3.75 0.38% 977.50 977.75 975.50 975.25 3166 218
Aug 2020 /ZSQ0 Aug 14, 2020 979.75 3.75 0.38% N/A N/A N/A 976.00 81 0
Sep 2020 /ZSU0 Sep 14, 2020 973.25 3.75 0.39% 971.50 971.50 971.50 969.50 70 2
Nov 2020 /ZSX0 Nov 13, 2020 973.50 3.25 0.33% 971.75 973.25 969.00 970.25 2067 46
Jan 2021 /ZSF1 Jan 14, 2021 979.25 3.00 0.31% N/A N/A N/A 976.25 5 0
Mar 2021 /ZSH1 Mar 12, 2021 979.25 3.00 0.31% N/A N/A N/A 976.25 14 0
May 2021 /ZSK1 May 14, 2021 979.75 3.00 0.31% N/A N/A N/A 976.75 0 0
Jul 2021 /ZSN1 Jul 14, 2021 992.50 3.00 0.30% N/A N/A N/A 989.50 24 0
Aug 2021 /ZSQ1 Aug 13, 2021 992.50 3.00 0.30% N/A N/A N/A 989.50 0 0
Sep 2021 /ZSU1 Sep 14, 2021 988.00 3.00 0.30% N/A N/A N/A 985.00 0 0
Nov 2021 /ZSX1 Nov 12, 2021 977.25 3.00 0.31% 971.75 971.75 971.00 974.25 46 3
Jul 2022 /ZSN2 Jul 14, 2022 977.25 3.00 0.31% N/A N/A N/A 974.25 0 0
Nov 2022 /ZSX2 Nov 14, 2022 977.25 3.00 0.31% N/A N/A N/A 974.25 0 0