« Back to Futures & Commodities

Detailed Quote for Soybeans May 2021 (/ZS:US)
$ 1404.25 EOD     -3.25 (-0.23%) Volume: 110.07k 4:15 PM CST Feb 26, 2021
Today 5d 1m 3m 1y more
Last Price
1,404.25
Change $
3.25
Change %
0.23%
Volume
110.07k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,404.75
High
1,408.00
Low
1,378.25
Settlement
1,407.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/26/21
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2021 /ZSH1 Mar 12, 2021 1,405.25 -0.75 -0.05% 1,404.00 1,408.25 1,380.00 1,406.00 5150 5.33k
May 2021 /ZSK1 May 14, 2021 1,404.25 -3.25 -0.23% 1,404.75 1,408.00 1,378.25 1,407.50 360501 110.07k
Jul 2021 /ZSN1 Jul 14, 2021 1,391.50 -5.75 -0.41% 1,394.25 1,395.50 1,367.75 1,397.25 167598 37.4k
Aug 2021 /ZSQ1 Aug 13, 2021 1,348.25 -8.25 -0.61% 1,353.00 1,354.50 1,329.25 1,356.50 18898 4.07k
Sep 2021 /ZSU1 Sep 14, 2021 1,266.50 -9.00 -0.71% 1,273.25 1,273.25 1,251.00 1,275.50 12130 1.56k
Nov 2021 /ZSX1 Nov 12, 2021 1,223.00 -7.75 -0.63% 1,230.00 1,230.00 1,208.50 1,230.75 194076 24.86k
Jan 2022 /ZSF2 Jan 14, 2022 1,217.75 -7.25 -0.59% 1,222.25 1,224.25 1,204.25 1,225.00 21075 2.06k
Mar 2022 /ZSH2 Mar 14, 2022 1,189.75 -7.25 -0.61% 1,194.50 1,195.25 1,179.75 1,197.00 47978 1.65k
May 2022 /ZSK2 May 13, 2022 1,181.25 -7.50 -0.63% 1,179.50 1,188.00 1,172.25 1,188.75 12833 603
Jul 2022 /ZSN2 Jul 14, 2022 1,177.25 -7.50 -0.63% 1,176.25 1,182.25 1,171.75 1,184.75 6397 426
Aug 2022 /ZSQ2 Aug 12, 2022 1,159.50 -7.00 -0.60% N/A N/A N/A 1,166.50 104 0
Sep 2022 /ZSU2 Sep 14, 2022 1,121.75 -8.25 -0.73% N/A N/A N/A 1,130.00 408 0
Nov 2022 /ZSX2 Nov 14, 2022 1,093.50 -9.75 -0.88% 1,098.00 1,099.00 1,086.50 1,103.25 6626 242
Jan 2023 /ZSF3 Jan 13, 2023 1,096.50 -9.50 -0.86% N/A N/A N/A 1,106.00 17 1
Mar 2023 /ZSH3 Mar 14, 2023 1,096.00 -9.50 -0.86% N/A N/A N/A 1,105.50 2 0
May 2023 /ZSK3 May 12, 2023 1,096.00 -9.50 -0.86% N/A N/A N/A 1,105.50 0 0
Jul 2023 /ZSN3 Jul 14, 2023 1,097.00 -9.50 -0.86% N/A N/A N/A 1,106.50 19 0
Sep 2023 /ZSU3 Sep 14, 2023 1,081.50 -9.50 -0.87% N/A N/A N/A 1,091.00 1 0
Nov 2023 /ZSX3 Nov 14, 2023 1,038.50 -9.50 -0.91% 1,033.00 1,033.00 1,033.00 1,048.00 62 1

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.