« Back to Futures & Commodities

Detailed Quote for Soybeans Jan 2021 (/ZSF1)

$ 905.25 EOD     -17.25 (-1.87%) Volume: 2 4:15 PM CDT 17-May-2019
Today 5d 1m 3m 1y more
Last Price
905.25
Change $
17.25
Change %
1.87%
Volume
2
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
922.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/17/19
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2019 /ZSN9 Jul 12, 2019 821.75 -18.00 -2.14% 840.75 841.75 820.50 839.75 408725 110.2k
Aug 2019 /ZSQ9 Aug 14, 2019 828.25 -18.25 -2.16% 847.00 848.50 827.50 846.50 52250 10.66k
Sep 2019 /ZSU9 Sep 13, 2019 834.75 -17.75 -2.08% 853.50 854.00 833.75 852.50 20918 5.66k
Nov 2019 /ZSX9 Nov 14, 2019 847.25 -17.50 -2.02% 865.25 866.50 846.00 864.75 173778 41.89k
Jan 2020 /ZSF0 Jan 14, 2020 859.50 -17.75 -2.02% 877.75 879.00 858.25 877.25 31146 5.65k
Mar 2020 /ZSH0 Mar 13, 2020 868.00 -17.75 -2.00% 886.25 887.25 866.50 885.75 37529 6.59k
May 2020 /ZSK0 May 14, 2020 878.25 -17.75 -1.98% 896.50 896.50 877.00 896.00 12234 1.94k
Jul 2020 /ZSN0 Jul 14, 2020 890.00 -17.50 -1.93% 907.75 908.50 889.25 907.50 14084 1.4k
Aug 2020 /ZSQ0 Aug 14, 2020 893.50 -16.75 -1.84% N/A N/A N/A 910.25 343 4
Sep 2020 /ZSU0 Sep 14, 2020 892.25 -17.00 -1.87% N/A N/A N/A 909.25 172 0
Nov 2020 /ZSX0 Nov 13, 2020 896.50 -17.50 -1.91% 913.75 913.75 896.25 914.00 6311 844
Jan 2021 /ZSF1 Jan 14, 2021 905.25 -17.25 -1.87% N/A N/A N/A 922.50 80 2
Mar 2021 /ZSH1 Mar 12, 2021 912.50 -17.00 -1.83% N/A N/A N/A 929.50 35 2
May 2021 /ZSK1 May 14, 2021 920.75 -16.50 -1.76% N/A N/A N/A 937.25 20 4
Jul 2021 /ZSN1 Jul 14, 2021 929.75 -16.00 -1.69% N/A N/A N/A 945.75 25 4
Aug 2021 /ZSQ1 Aug 13, 2021 931.50 -16.00 -1.69% N/A N/A N/A 947.50 12 0
Sep 2021 /ZSU1 Sep 14, 2021 929.75 -16.00 -1.69% N/A N/A N/A 945.75 12 0
Nov 2021 /ZSX1 Nov 12, 2021 926.25 -14.50 -1.54% 935.00 935.00 935.00 940.75 128 10
Jul 2022 /ZSN2 Jul 14, 2022 929.00 -14.50 -1.54% N/A N/A N/A 943.50 0 0
Nov 2022 /ZSX2 Nov 14, 2022 921.50 -14.50 -1.55% N/A N/A N/A 936.00 0 0