« Back to Futures & Commodities

Detailed Quote for Soybeans Jul 2023 (/ZSN3)
$ 1402.00 EOD     -12.75 (-0.90%) Volume: 10.85k 4:15 PM CDT Oct 5, 2022
Today 5d 1m 3m 1y more
Last Price
1,402.00
Change $
12.75
Change %
0.90%
Volume
10.85k
Bid
1,402.00
Bid Size
5,000
Ask
1,440.75
Ask Size
10,000
Open
1,413.50
High
1,416.00
Low
1,393.50
Settlement
1,414.75
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
Nov 2022 /ZSX2 Nov 14, 2022 1,369.75 -13.75 -0.99% 1,382.75 1,385.25 1,362.50 1,383.50 280035 91.7k
Jan 2023 /ZSF3 Jan 13, 2023 1,380.50 -13.00 -0.93% 1,392.25 1,395.25 1,373.00 1,393.50 149195 42.12k
Mar 2023 /ZSH3 Mar 14, 2023 1,389.00 -12.50 -0.89% 1,400.00 1,403.25 1,380.75 1,401.50 86793 18.29k
May 2023 /ZSK3 May 12, 2023 1,397.50 -13.00 -0.92% 1,409.50 1,412.00 1,389.25 1,410.50 65872 11.52k
Jul 2023 /ZSN3 Jul 14, 2023 1,402.00 -12.75 -0.90% 1,413.50 1,416.00 1,393.50 1,414.75 50103 10.85k
Aug 2023 /ZSQ3 Aug 14, 2023 1,390.00 -13.25 -0.94% 1,400.75 1,402.00 1,382.00 1,403.25 2520 1.42k
Sep 2023 /ZSU3 Sep 14, 2023 1,363.50 -10.00 -0.73% 1,370.25 1,372.00 1,358.50 1,373.50 1222 269
Nov 2023 /ZSX3 Nov 14, 2023 1,353.25 -10.00 -0.73% 1,358.00 1,361.75 1,345.50 1,363.25 39698 8.14k
Jan 2024 /ZSF4 Jan 12, 2024 1,356.50 -8.25 -0.60% 1,351.25 1,351.25 1,347.50 1,364.75 802 96
Mar 2024 /ZSH4 Mar 14, 2024 1,352.25 -7.75 -0.57% 1,352.00 1,352.00 1,352.00 1,360.00 1112 39
May 2024 /ZSK4 May 14, 2024 1,350.50 -7.50 -0.55% N/A N/A N/A 1,358.00 1052 3
Jul 2024 /ZSN4 Jul 12, 2024 1,350.25 -7.50 -0.55% N/A N/A N/A 1,357.75 125 10
Aug 2024 /ZSQ4 Aug 14, 2024 1,339.75 -7.50 -0.56% N/A N/A N/A 1,347.25 3 0
Sep 2024 /ZSU4 Sep 13, 2024 1,302.00 -7.50 -0.57% N/A N/A N/A 1,309.50 90 0
Nov 2024 /ZSX4 Nov 14, 2024 1,305.00 -7.50 -0.57% 1,303.50 1,304.50 1,303.50 1,312.50 738 11
Jul 2025 /ZSN5 Jul 14, 2025 1,301.00 -7.50 -0.57% N/A N/A N/A 1,308.50 6 0
Nov 2025 /ZSX5 Nov 14, 2025 1,261.50 -7.50 -0.59% 1,259.50 1,259.50 1,259.50 1,269.00 164 3

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.