« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2019 (/ZSX9)

$ 919.25 EOD     20.25 (+2.25%) Volume: 124.82k 4:15 PM CDT Jul 19, 2019
Today 5d 1m 3m 1y more
Last Price
919.25
Change $
20.25
Change %
2.25%
Volume
124.82k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
899.50
High
924.00
Low
897.25
Settlement
899.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/19/19
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2019 /ZSQ9 Aug 14, 2019 901.50 20.25 2.30% 881.75 905.75 879.50 881.25 97609 44.78k
Sep 2019 /ZSU9 Sep 13, 2019 907.25 20.25 2.28% 887.50 911.75 885.25 887.00 47783 20.96k
Nov 2019 /ZSX9 Nov 14, 2019 919.25 20.25 2.25% 899.50 924.00 897.25 899.00 335019 124.82k
Jan 2020 /ZSF0 Jan 14, 2020 931.75 20.25 2.22% 912.00 936.00 909.75 911.50 83378 14.49k
Mar 2020 /ZSH0 Mar 13, 2020 940.50 19.25 2.09% 922.50 945.00 920.25 921.25 57293 6.36k
May 2020 /ZSK0 May 14, 2020 948.75 18.75 2.02% 930.25 951.75 929.00 930.00 19702 3.16k
Jul 2020 /ZSN0 Jul 14, 2020 956.50 17.75 1.89% 938.75 960.25 937.25 938.75 20468 5.16k
Aug 2020 /ZSQ0 Aug 14, 2020 959.25 17.75 1.89% 946.50 946.50 945.50 941.50 1355 589
Sep 2020 /ZSU0 Sep 14, 2020 955.50 15.75 1.68% 955.50 955.50 955.50 939.75 594 41
Nov 2020 /ZSX0 Nov 13, 2020 955.25 13.25 1.41% 941.75 959.00 941.75 942.00 13459 3.13k
Jan 2021 /ZSF1 Jan 14, 2021 961.50 13.25 1.40% N/A N/A N/A 948.25 231 0
Mar 2021 /ZSH1 Mar 12, 2021 965.75 13.75 1.44% N/A N/A N/A 952.00 57 0
May 2021 /ZSK1 May 14, 2021 971.75 13.75 1.44% N/A N/A N/A 958.00 38 0
Jul 2021 /ZSN1 Jul 14, 2021 977.50 13.50 1.40% 975.25 975.25 975.25 964.00 45 1
Aug 2021 /ZSQ1 Aug 13, 2021 976.75 13.50 1.40% N/A N/A N/A 963.25 22 0
Sep 2021 /ZSU1 Sep 14, 2021 966.75 13.50 1.42% N/A N/A N/A 953.25 22 0
Nov 2021 /ZSX1 Nov 12, 2021 955.75 13.75 1.46% N/A N/A N/A 942.00 204 0
Jul 2022 /ZSN2 Jul 14, 2022 959.50 13.75 1.45% N/A N/A N/A 945.75 0 0
Nov 2022 /ZSX2 Nov 14, 2022 942.00 13.75 1.48% N/A N/A N/A 928.25 4 0