« Back to Futures & Commodities

Detailed Quote for Soybeans Aug 2022 (/ZSQ2)

$ 1293.50 EOD     -2.75 (-0.21%) Volume: 462 4:15 PM CDT Sep 24, 2021
Today 5d 1m 3m 1y more
Last Price
1,293.50
Change $
2.75
Change %
0.21%
Volume
462
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,294.25
High
1,298.00
Low
1,293.00
Settlement
1,296.25
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 2021 /ZSX1 Nov 12, 2021 1,285.00 0.75 0.06% 1,283.25 1,290.00 1,278.25 1,284.25 321175 59.52k
Jan 2022 /ZSF2 Jan 14, 2022 1,294.75 0.75 0.06% 1,292.75 1,299.75 1,288.00 1,294.00 108895 17.18k
Mar 2022 /ZSH2 Mar 14, 2022 1,297.75 0.25 0.02% 1,296.50 1,302.50 1,291.00 1,297.50 104698 9.82k
May 2022 /ZSK2 May 13, 2022 1,303.00 -0.25 -0.02% 1,302.25 1,307.00 1,298.00 1,303.25 58051 4.88k
Jul 2022 /ZSN2 Jul 14, 2022 1,305.25 -0.50 -0.04% 1,305.00 1,309.00 1,299.50 1,305.75 36820 3.69k
Aug 2022 /ZSQ2 Aug 12, 2022 1,293.50 -2.75 -0.21% 1,294.25 1,298.00 1,293.00 1,296.25 2872 462
Sep 2022 /ZSU2 Sep 14, 2022 1,269.75 0.75 0.06% 1,266.25 1,271.25 1,266.25 1,269.00 4751 123
Nov 2022 /ZSX2 Nov 14, 2022 1,254.25 -0.25 -0.02% 1,252.50 1,256.75 1,248.00 1,254.50 25115 2.14k
Jan 2023 /ZSF3 Jan 13, 2023 1,254.50 -0.25 -0.02% 1,253.50 1,255.25 1,252.00 1,254.75 1894 47
Mar 2023 /ZSH3 Mar 14, 2023 1,237.25 -1.00 -0.08% 1,234.00 1,238.75 1,234.00 1,238.25 3019 159
May 2023 /ZSK3 May 12, 2023 1,233.75 -1.25 -0.10% 1,235.75 1,235.75 1,234.25 1,235.00 688 51
Jul 2023 /ZSN3 Jul 14, 2023 1,234.75 -1.00 -0.08% 1,231.50 1,234.00 1,231.25 1,235.75 191 13
Aug 2023 /ZSQ3 Aug 14, 2023 1,228.75 -1.00 -0.08% N/A N/A N/A 1,229.75 1 0
Sep 2023 /ZSU3 Sep 14, 2023 1,192.75 -1.00 -0.08% N/A N/A N/A 1,193.75 2 0
Nov 2023 /ZSX3 Nov 14, 2023 1,185.75 -0.50 -0.04% 1,186.25 1,189.00 1,183.00 1,186.25 603 27
Nov 2024 /ZSX4 Nov 14, 2024 1,139.25 -0.50 -0.04% 1,140.00 1,140.00 1,140.00 1,139.75 35 4