« Back to Futures & Commodities

Detailed Quote for Soybeans Jul 2021 (/ZS:US)

$ 1586.25 EOD     2.25 (+0.14%) Volume: 93.56k 4:15 PM CDT May 14, 2021
Today 5d 1m 3m 1y more
Last Price
1,586.25
Change $
2.25
Change %
0.14%
Volume
93.56k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,583.50
High
1,612.75
Low
1,577.00
Settlement
1,584.00
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/14/21
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2021 /ZSN1 Jul 14, 2021 1,586.25 2.25 0.14% 1,583.50 1,612.75 1,577.00 1,584.00 329910 93.56k
Aug 2021 /ZSQ1 Aug 13, 2021 1,527.50 5.25 0.34% 1,520.75 1,551.75 1,517.50 1,522.25 35527 10.11k
Sep 2021 /ZSU1 Sep 14, 2021 1,444.75 5.00 0.35% 1,438.25 1,467.50 1,434.00 1,439.75 26390 5.37k
Nov 2021 /ZSX1 Nov 12, 2021 1,400.75 4.25 0.30% 1,395.00 1,420.75 1,388.25 1,396.50 271790 49.79k
Jan 2022 /ZSF2 Jan 14, 2022 1,399.75 4.75 0.34% 1,391.50 1,419.00 1,388.00 1,395.00 37302 8.29k
Mar 2022 /ZSH2 Mar 14, 2022 1,371.75 9.00 0.66% 1,361.00 1,385.00 1,356.75 1,362.75 62542 4.87k
May 2022 /ZSK2 May 13, 2022 1,364.00 11.75 0.87% 1,352.75 1,373.00 1,347.25 1,352.25 22509 2.67k
Jul 2022 /ZSN2 Jul 14, 2022 1,361.50 12.50 0.93% 1,349.25 1,369.50 1,348.75 1,349.00 12842 1.2k
Aug 2022 /ZSQ2 Aug 12, 2022 1,336.25 10.25 0.77% 1,340.00 1,343.25 1,337.00 1,326.00 486 120
Sep 2022 /ZSU2 Sep 14, 2022 1,278.50 6.75 0.53% 1,280.25 1,280.25 1,280.25 1,271.75 891 15
Nov 2022 /ZSX2 Nov 14, 2022 1,237.75 4.75 0.39% 1,229.50 1,247.50 1,227.25 1,233.00 10037 788
Jan 2023 /ZSF3 Jan 13, 2023 1,241.50 4.75 0.38% 1,242.00 1,242.00 1,242.00 1,236.75 141 4
Mar 2023 /ZSH3 Mar 14, 2023 1,234.50 2.75 0.22% 1,238.00 1,238.00 1,238.00 1,231.75 91 2
May 2023 /ZSK3 May 12, 2023 1,235.25 2.75 0.22% N/A N/A N/A 1,232.50 0 0
Jul 2023 /ZSN3 Jul 14, 2023 1,267.00 0.00 0.00% N/A N/A N/A 1,267.00 26 0
Sep 2023 /ZSU3 Sep 14, 2023 1,180.25 2.75 0.23% N/A N/A N/A 1,177.50 1 3
Nov 2023 /ZSX3 Nov 14, 2023 1,109.50 0.75 0.07% 1,126.00 1,126.00 1,105.00 1,108.75 308 13
Nov 2024 /ZSX4 Nov 14, 2024 1,083.25 0.75 0.07% N/A N/A N/A 1,082.50 26 0