« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2022 (/ZS:US)
$ 1364.75 EOD     -46.00 (-3.26%) Volume: 169.31k 4:15 PM CDT Sep 30, 2022
Today 5d 1m 3m 1y more
Last Price
1,364.75
Change $
46.00
Change %
3.26%
Volume
169.31k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,410.50
High
1,425.75
Low
1,363.25
Settlement
1,410.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/30/22
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2023 /ZSF3 Jan 13, 2023 1,375.50 -45.00 -3.17% 1,420.25 1,435.00 1,374.25 1,420.50 143932 66.72k
Mar 2023 /ZSH3 Mar 14, 2023 1,383.25 -41.50 -2.91% 1,424.50 1,439.25 1,382.25 1,424.75 82288 35.16k
May 2023 /ZSK3 May 12, 2023 1,390.50 -38.50 -2.69% 1,429.00 1,443.25 1,389.50 1,429.00 63769 19.72k
Jul 2023 /ZSN3 Jul 14, 2023 1,393.00 -36.50 -2.55% 1,429.25 1,442.75 1,391.75 1,429.50 47967 18.25k
Aug 2023 /ZSQ3 Aug 14, 2023 1,379.25 -32.00 -2.27% 1,413.50 1,423.25 1,378.50 1,411.25 2103 1.08k
Sep 2023 /ZSU3 Sep 14, 2023 1,351.00 -25.50 -1.85% 1,377.50 1,388.50 1,349.00 1,376.50 1179 491
Nov 2023 /ZSX3 Nov 14, 2023 1,341.00 -22.00 -1.61% 1,362.50 1,376.00 1,338.75 1,363.00 34045 7.06k
Jan 2024 /ZSF4 Jan 12, 2024 1,343.50 -21.50 -1.58% 1,368.50 1,368.50 1,349.25 1,365.00 760 5
Mar 2024 /ZSH4 Mar 14, 2024 1,337.75 -21.00 -1.55% 1,346.50 1,346.50 1,346.50 1,358.75 700 1
May 2024 /ZSK4 May 14, 2024 1,335.50 -21.00 -1.55% N/A N/A N/A 1,356.50 1049 12
Jul 2024 /ZSN4 Jul 12, 2024 1,334.25 -21.00 -1.55% 1,357.25 1,357.25 1,357.25 1,355.25 123 5
Aug 2024 /ZSQ4 Aug 14, 2024 1,323.75 -21.00 -1.56% N/A N/A N/A 1,344.75 3 0
Sep 2024 /ZSU4 Sep 13, 2024 1,286.00 -21.00 -1.61% N/A N/A N/A 1,307.00 90 0
Nov 2024 /ZSX4 Nov 14, 2024 1,282.25 -2.25 -0.18% 1,287.00 1,293.75 1,280.00 1,284.50 744 36
Jul 2025 /ZSN5 Jul 14, 2025 1,278.25 -2.25 -0.18% N/A N/A N/A 1,280.50 6 0
Nov 2025 /ZSX5 Nov 14, 2025 1,238.75 -2.25 -0.18% N/A N/A N/A 1,241.00 164 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.