« Back to Futures & Commodities

Detailed Quote for Soybeans Aug 2022 (/ZSQ2)

$ 1614.75 EOD     -0.25 (-0.02%) Volume: 229 4:15 PM CDT Aug 5, 2022
Today 5d 1m 3m 1y more
Last Price
1,614.75
Change $
0.25
Change %
0.02%
Volume
229
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,624.75
High
1,624.75
Low
1,598.25
Settlement
1,615.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/05/22
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2022 /ZSQ2 Aug 12, 2022 1,614.75 -0.25 -0.02% 1,624.75 1,624.75 1,598.25 1,615.00 575 229
Sep 2022 /ZSU2 Sep 14, 2022 1,463.25 2.00 0.14% 1,460.25 1,477.75 1,443.50 1,461.25 33104 18.74k
Nov 2022 /ZSX2 Nov 14, 2022 1,408.75 -9.00 -0.63% 1,416.00 1,428.75 1,392.75 1,417.75 322370 95.92k
Jan 2023 /ZSF3 Jan 13, 2023 1,417.00 -8.50 -0.60% 1,422.75 1,436.00 1,401.00 1,425.50 67954 19.09k
Mar 2023 /ZSH3 Mar 14, 2023 1,417.00 -8.50 -0.60% 1,424.25 1,435.00 1,401.00 1,425.50 60371 8.43k
May 2023 /ZSK3 May 12, 2023 1,418.00 -8.25 -0.58% 1,429.00 1,435.25 1,402.00 1,426.25 39359 3.95k
Jul 2023 /ZSN3 Jul 14, 2023 1,415.25 -8.00 -0.56% 1,428.50 1,431.50 1,399.50 1,423.25 38838 2.96k
Aug 2023 /ZSQ3 Aug 14, 2023 1,390.25 -6.50 -0.47% 1,404.50 1,404.50 1,403.75 1,396.75 814 40
Sep 2023 /ZSU3 Sep 14, 2023 1,343.25 -3.00 -0.22% N/A N/A N/A 1,346.25 1073 18
Nov 2023 /ZSX3 Nov 14, 2023 1,324.00 -2.00 -0.15% 1,320.50 1,331.00 1,306.75 1,326.00 15793 827
Jan 2024 /ZSF4 Jan 12, 2024 1,327.25 -2.00 -0.15% N/A N/A N/A 1,329.25 826 4
Mar 2024 /ZSH4 Mar 14, 2024 1,319.25 -2.25 -0.17% N/A N/A N/A 1,321.50 215 0
May 2024 /ZSK4 May 14, 2024 1,315.75 -2.00 -0.15% N/A N/A N/A 1,317.75 947 0
Jul 2024 /ZSN4 Jul 12, 2024 1,313.50 -1.75 -0.13% N/A N/A N/A 1,315.25 118 0
Aug 2024 /ZSQ4 Aug 14, 2024 1,306.75 -1.75 -0.13% N/A N/A N/A 1,308.50 3 0
Sep 2024 /ZSU4 Sep 13, 2024 1,285.25 -1.75 -0.14% N/A N/A N/A 1,287.00 90 0
Nov 2024 /ZSX4 Nov 14, 2024 1,250.75 -1.75 -0.14% N/A N/A N/A 1,252.50 601 0
Jul 2025 /ZSN5 Jul 14, 2025 1,254.75 -1.75 -0.14% N/A N/A N/A 1,256.50 5 0
Nov 2025 /ZSX5 Nov 14, 2025 1,220.50 -1.75 -0.14% N/A N/A N/A 1,222.25 149 0