« Back to Futures & Commodities

Detailed Quote for Soybeans Jul 2022 (/ZSN2)

$ 1732.25 EOD     5.75 (+0.33%) Volume: 84.45k 4:15 PM CDT May 27, 2022
Today 5d 1m 3m 1y more
Last Price
1,732.25
Change $
5.75
Change %
0.33%
Volume
84.45k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,725.75
High
1,744.25
Low
1,718.75
Settlement
1,726.50
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
Jul 2022 /ZSN2 Jul 14, 2022 1,732.25 5.75 0.33% 1,725.75 1,744.25 1,718.75 1,726.50 296248 84.45k
Aug 2022 /ZSQ2 Aug 12, 2022 1,663.00 3.50 0.21% 1,658.50 1,672.25 1,652.25 1,659.50 27932 9.44k
Sep 2022 /ZSU2 Sep 14, 2022 1,583.00 -1.50 -0.09% 1,581.75 1,593.50 1,576.75 1,584.50 18990 4.23k
Nov 2022 /ZSX2 Nov 14, 2022 1,544.00 -0.75 -0.05% 1,542.75 1,551.75 1,536.00 1,544.75 245449 49.75k
Jan 2023 /ZSF3 Jan 13, 2023 1,547.75 0.25 0.02% 1,545.00 1,554.75 1,539.00 1,547.50 36341 6.87k
Mar 2023 /ZSH3 Mar 14, 2023 1,539.50 2.75 0.18% 1,533.75 1,544.75 1,529.00 1,536.75 47567 4.6k
May 2023 /ZSK3 May 12, 2023 1,539.25 4.25 0.28% 1,534.75 1,543.75 1,526.50 1,535.00 28591 3.78k
Jul 2023 /ZSN3 Jul 14, 2023 1,537.00 4.50 0.29% 1,525.25 1,541.50 1,524.00 1,532.50 28461 1.78k
Aug 2023 /ZSQ3 Aug 14, 2023 1,516.25 4.50 0.30% 1,515.00 1,515.00 1,515.00 1,511.75 380 29
Sep 2023 /ZSU3 Sep 14, 2023 1,464.75 5.75 0.39% N/A N/A N/A 1,459.00 685 31
Nov 2023 /ZSX3 Nov 14, 2023 1,422.50 2.50 0.18% 1,415.25 1,428.25 1,414.00 1,420.00 12795 308
Jan 2024 /ZSF4 Jan 12, 2024 1,424.00 2.25 0.16% 1,425.00 1,425.00 1,425.00 1,421.75 503 14
Mar 2024 /ZSH4 Mar 14, 2024 1,412.50 1.75 0.12% N/A N/A N/A 1,410.75 94 13
May 2024 /ZSK4 May 14, 2024 1,407.00 -1.75 -0.12% 1,407.25 1,410.00 1,407.00 1,408.75 110 35
Jul 2024 /ZSN4 Jul 12, 2024 1,408.50 2.25 0.16% N/A N/A N/A 1,406.25 23 1
Aug 2024 /ZSQ4 Aug 14, 2024 1,404.75 2.25 0.16% N/A N/A N/A 1,402.50 2 0
Sep 2024 /ZSU4 Sep 13, 2024 1,401.50 2.00 0.14% N/A N/A N/A 1,399.50 90 0
Nov 2024 /ZSX4 Nov 14, 2024 1,335.25 -2.75 -0.21% 1,327.50 1,327.50 1,327.50 1,338.00 438 2
Nov 2025 /ZSX5 Nov 14, 2025 1,295.75 -2.75 -0.21% N/A N/A N/A 1,298.50 101 0