« Back to Futures & Commodities

Detailed Quote for Soybeans Mar 2020 (/ZS:US)

$ 902.25 EOD     -1.00 (-0.11%) Volume: 89.76k 4:15 PM CST Feb 18, 2020
Today 5d 1m 3m 1y more
Last Price
902.25
Change $
1.00
Change %
0.11%
Volume
89.76k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
904.50
High
908.75
Low
899.00
Settlement
903.25
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/18/20
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2020 /ZSH0 Mar 13, 2020 892.25 -1.50 -0.17% 894.75 898.50 889.25 893.75 188047 113.76k
May 2020 /ZSK0 May 14, 2020 902.25 -1.00 -0.11% 904.50 908.75 899.00 903.25 284177 89.76k
Jul 2020 /ZSN0 Jul 14, 2020 914.00 -1.50 -0.16% 916.75 920.75 911.75 915.50 167540 36.48k
Aug 2020 /ZSQ0 Aug 14, 2020 917.50 -1.75 -0.19% 920.00 923.00 916.00 919.25 14036 4.38k
Sep 2020 /ZSU0 Sep 14, 2020 917.50 -1.50 -0.16% 919.00 922.75 915.75 919.00 16143 1.54k
Nov 2020 /ZSX0 Nov 13, 2020 921.25 -1.25 -0.14% 923.00 927.00 919.25 922.50 97614 16.24k
Jan 2021 /ZSF1 Jan 14, 2021 924.75 -1.50 -0.16% 926.25 930.00 923.50 926.25 24802 3.48k
Mar 2021 /ZSH1 Mar 12, 2021 917.50 -2.50 -0.27% 921.25 924.00 916.25 920.00 45993 5.5k
May 2021 /ZSK1 May 14, 2021 918.50 -2.50 -0.27% 922.75 923.00 917.25 921.00 8686 504
Jul 2021 /ZSN1 Jul 14, 2021 923.75 -2.50 -0.27% 924.75 927.75 922.50 926.25 7327 466
Aug 2021 /ZSQ1 Aug 13, 2021 923.00 1.00 0.11% N/A N/A N/A 922.00 0 0
Sep 2021 /ZSU1 Sep 14, 2021 919.50 -1.75 -0.19% N/A N/A N/A 921.25 0 0
Nov 2021 /ZSX1 Nov 12, 2021 919.75 -2.25 -0.24% 922.50 922.75 918.50 922.00 5672 414
Jan 2022 /ZSF2 Jan 14, 2022 927.00 -2.00 -0.22% N/A N/A N/A 929.00 0 0
Mar 2022 /ZSH2 Mar 14, 2022 929.50 -1.00 -0.11% N/A N/A N/A 930.50 0 0
May 2022 /ZSK2 May 13, 2022 936.00 -1.25 -0.13% N/A N/A N/A 937.25 0 0
Jul 2022 /ZSN2 Jul 14, 2022 941.00 -1.75 -0.19% 941.00 941.00 941.00 942.75 18 22
Aug 2022 /ZSQ2 Aug 12, 2022 941.00 -1.75 -0.19% 941.00 941.00 941.00 942.75 10 10
Sep 2022 /ZSU2 Sep 14, 2022 941.00 -1.75 -0.19% 941.00 941.00 941.00 942.75 10 10
Nov 2022 /ZSX2 Nov 14, 2022 934.00 -1.25 -0.13% N/A N/A N/A 935.25 0 0
Jul 2023 /ZSN3 Jul 14, 2023 937.50 -1.25 -0.13% N/A N/A N/A 938.75 0 0
Nov 2023 /ZSX3 Nov 14, 2023 934.00 -1.25 -0.13% N/A N/A N/A 935.25 0 0