« Back to Futures & Commodities

Detailed Quote for Soybeans Mar 2019 (/ZS:US)
$ 920.00 EOD     5.00 (+0.55%) Volume: 110.53k 4:15 PM CST Dec 12, 2018
Today 5d 1m 3m 1y more
Last Price
920.00
Change $
5.00
Change %
0.55%
Volume
110.53k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
916.00
High
928.00
Low
915.25
Settlement
915.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
4:15
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2019 /ZSF9 Jan 14, 2019 920.00 5.00 0.55% 916.00 928.00 915.25 915.00 0 110.53k
Mar 2019 /ZSH9 Mar 14, 2019 933.25 5.00 0.54% 928.75 941.00 928.50 928.25 0 65.18k
May 2019 /ZSK9 May 14, 2019 945.75 4.75 0.50% 941.50 953.00 941.50 941.00 0 23.57k
Jul 2019 /ZSN9 Jul 12, 2019 957.25 4.50 0.47% 953.00 964.25 952.75 952.75 0 23.1k
Aug 2019 /ZSQ9 Aug 14, 2019 961.25 4.50 0.47% 957.50 968.00 957.50 956.75 0 556
Sep 2019 /ZSU9 Sep 13, 2019 961.75 4.75 0.50% 957.75 967.75 957.75 957.00 0 273
Nov 2019 /ZSX9 Nov 14, 2019 966.00 4.25 0.44% 961.50 971.00 960.75 961.75 0 12.05k
Jan 2020 /ZSF0 Jan 14, 2020 974.00 3.75 0.39% 970.50 978.50 969.00 970.25 0 344
Mar 2020 /ZSH0 Mar 13, 2020 981.00 3.50 0.36% 979.00 984.75 976.75 977.50 0 247
May 2020 /ZSK0 May 14, 2020 987.75 3.00 0.30% 991.00 991.00 983.75 984.75 0 24
Jul 2020 /ZSN0 Jul 14, 2020 995.75 2.25 0.23% 995.00 1,000.00 992.00 993.50 0 41
Aug 2020 /ZSQ0 Aug 14, 2020 994.00 1.75 0.18% N/A N/A N/A 992.25 0 0
Sep 2020 /ZSU0 Sep 14, 2020 987.25 2.25 0.23% 983.25 983.25 983.25 985.00 0 2
Nov 2020 /ZSX0 Nov 13, 2020 981.75 1.50 0.15% 983.50 985.00 980.00 980.25 0 24
Jan 2021 /ZSF1 Jan 14, 2021 983.75 1.50 0.15% N/A N/A N/A 982.25 0 0
Mar 2021 /ZSH1 Mar 12, 2021 983.75 1.50 0.15% N/A N/A N/A 982.25 0 0
May 2021 /ZSK1 May 14, 2021 983.75 1.50 0.15% N/A N/A N/A 982.25 0 0
Jul 2021 /ZSN1 Jul 14, 2021 1,001.25 1.25 0.12% 1,000.00 1,000.00 1,000.00 1,000.00 0 2
Aug 2021 /ZSQ1 Aug 13, 2021 1,001.25 1.25 0.12% N/A N/A N/A 1,000.00 0 0
Sep 2021 /ZSU1 Sep 14, 2021 1,001.25 1.25 0.12% N/A N/A N/A 1,000.00 0 0
Nov 2021 /ZSX1 Nov 12, 2021 990.75 1.50 0.15% N/A N/A N/A 989.25 0 0
Jul 2022 /ZSN2 Jul 14, 2022 990.75 1.50 0.15% N/A N/A N/A 989.25 0 0
Nov 2022 /ZSX2 Nov 14, 2022 990.75 1.50 0.15% N/A N/A N/A 989.25 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.