« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2025 (/ZSX5)

$ 1298.50 EOD     4.00 (+0.31%) Volume: 1 4:15 PM CDT May 20, 2022
Today 5d 1m 3m 1y more
Last Price
1,298.50
Change $
4.00
Change %
0.31%
Volume
1
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,300.00
High
1,300.00
Low
1,300.00
Settlement
1,294.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/20/22
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 1,705.25 14.75 0.87% 1,691.00 1,710.75 1,683.25 1,690.50 311292 83.45k
Aug 2022 /ZSQ2 Aug 12, 2022 1,641.75 11.25 0.69% 1,634.00 1,645.50 1,622.75 1,630.50 23762 9.96k
Sep 2022 /ZSU2 Sep 14, 2022 1,567.00 8.25 0.53% 1,554.25 1,570.00 1,550.25 1,558.75 16681 4.23k
Nov 2022 /ZSX2 Nov 14, 2022 1,521.75 7.25 0.48% 1,514.00 1,526.75 1,506.00 1,514.50 225594 42.08k
Jan 2023 /ZSF3 Jan 13, 2023 1,524.25 6.75 0.44% 1,516.25 1,529.00 1,508.75 1,517.50 31811 6.97k
Mar 2023 /ZSH3 Mar 14, 2023 1,514.25 8.50 0.56% 1,503.75 1,520.25 1,497.25 1,505.75 45736 6.16k
May 2023 /ZSK3 May 12, 2023 1,512.75 9.25 0.62% 1,502.00 1,518.75 1,495.50 1,503.50 23844 2.54k
Jul 2023 /ZSN3 Jul 14, 2023 1,510.75 9.50 0.63% 1,498.25 1,516.50 1,495.50 1,501.25 27149 1.59k
Aug 2023 /ZSQ3 Aug 14, 2023 1,490.50 9.25 0.62% 1,483.50 1,483.50 1,483.50 1,481.25 387 1
Sep 2023 /ZSU3 Sep 14, 2023 1,443.50 9.00 0.63% N/A N/A N/A 1,434.50 675 3
Nov 2023 /ZSX3 Nov 14, 2023 1,409.25 9.50 0.68% 1,395.25 1,414.00 1,395.25 1,399.75 13591 449
Jan 2024 /ZSF4 Jan 12, 2024 1,411.00 9.75 0.70% N/A N/A N/A 1,401.25 482 3
Mar 2024 /ZSH4 Mar 14, 2024 1,400.00 9.75 0.70% N/A N/A N/A 1,390.25 94 0
May 2024 /ZSK4 May 14, 2024 1,398.00 9.50 0.68% N/A N/A N/A 1,388.50 110 0
Jul 2024 /ZSN4 Jul 12, 2024 1,395.50 9.75 0.70% N/A N/A N/A 1,385.75 23 0
Aug 2024 /ZSQ4 Aug 14, 2024 1,391.75 9.75 0.71% N/A N/A N/A 1,382.00 2 0
Sep 2024 /ZSU4 Sep 13, 2024 1,389.50 9.75 0.71% N/A N/A N/A 1,379.75 90 0
Nov 2024 /ZSX4 Nov 14, 2024 1,335.50 5.75 0.43% N/A N/A N/A 1,329.75 429 0
Nov 2025 /ZSX5 Nov 14, 2025 1,298.50 4.00 0.31% 1,300.00 1,300.00 1,300.00 1,294.50 98 1