« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2022 (/ZSX2)

$ 1252.00 EOD     -15.75 (-1.24%) Volume: 1.62k 4:15 PM CDT May 12, 2021
Today 5d 1m 3m 1y more
Last Price
1,252.00
Change $
15.75
Change %
1.24%
Volume
1.62k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,263.00
High
1,280.00
Low
1,244.00
Settlement
1,267.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/12/21
Exchange
CBOT

 
Soybeans Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2021 /ZSK1 May 14, 2021 1,660.50 23.00 1.40% 1,666.25 1,677.25 1,660.25 1,637.50 316 172
Jul 2021 /ZSN1 Jul 14, 2021 1,642.50 27.75 1.72% 1,617.75 1,667.50 1,615.25 1,614.75 342661 138.24k
Aug 2021 /ZSQ1 Aug 13, 2021 1,572.50 19.00 1.22% 1,554.50 1,596.25 1,553.50 1,553.50 35259 18.71k
Sep 2021 /ZSU1 Sep 14, 2021 1,486.25 14.25 0.97% 1,473.25 1,506.75 1,471.75 1,472.00 25788 10.33k
Nov 2021 /ZSX1 Nov 12, 2021 1,443.75 12.25 0.86% 1,432.00 1,461.00 1,426.00 1,431.50 267477 78.27k
Jan 2022 /ZSF2 Jan 14, 2022 1,440.25 11.25 0.79% 1,429.00 1,456.00 1,424.75 1,429.00 36520 10.21k
Mar 2022 /ZSH2 Mar 14, 2022 1,398.50 4.75 0.34% 1,393.50 1,416.50 1,388.00 1,393.75 62261 7.78k
May 2022 /ZSK2 May 13, 2022 1,383.75 1.75 0.13% 1,383.00 1,401.00 1,376.25 1,382.00 22431 2.81k
Jul 2022 /ZSN2 Jul 14, 2022 1,375.75 -2.75 -0.20% 1,390.50 1,395.25 1,371.00 1,378.50 12837 2.08k
Aug 2022 /ZSQ2 Aug 12, 2022 1,352.25 -3.00 -0.22% 1,361.75 1,365.00 1,346.50 1,355.25 539 170
Sep 2022 /ZSU2 Sep 14, 2022 1,294.75 -7.75 -0.60% 1,303.50 1,313.75 1,286.50 1,302.50 873 322
Nov 2022 /ZSX2 Nov 14, 2022 1,252.00 -15.75 -1.24% 1,263.00 1,280.00 1,244.00 1,267.75 10060 1.62k
Jan 2023 /ZSF3 Jan 13, 2023 1,254.50 -15.75 -1.24% 1,271.25 1,276.75 1,270.00 1,270.25 132 4
Mar 2023 /ZSH3 Mar 14, 2023 1,268.25 0.00 0.00% N/A N/A N/A 1,268.25 54 0
May 2023 /ZSK3 May 12, 2023 1,248.00 -15.75 -1.25% N/A N/A N/A 1,263.75 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 1,212.25 -15.75 -1.28% N/A N/A N/A 1,228.00 1 0
Nov 2023 /ZSX3 Nov 14, 2023 1,137.75 -17.50 -1.51% 1,159.75 1,159.75 1,137.50 1,155.25 304 9
Nov 2024 /ZSX4 Nov 14, 2024 1,111.50 -17.50 -1.55% 1,132.00 1,132.00 1,132.00 1,129.00 28 1