« Back to Futures & Commodities

Detailed Quote for Soybeans Nov 2023 (/ZSX3)

$ 1165.50 EOD     6.75 (+0.58%) Volume: 28 4:15 PM CDT May 6, 2021
Today 5d 1m 3m 1y more
Last Price
1,165.50
Change $
6.75
Change %
0.58%
Volume
28
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
1,160.00
High
1,170.25
Low
1,169.00
Settlement
1,158.75
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/06/21
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 1,605.50 23.50 1.49% 1,609.00 1,609.00 1,603.50 1,582.00 1227 500
Jul 2021 /ZSN1 Jul 14, 2021 1,569.50 27.25 1.77% 1,566.50 1,571.00 1,566.50 1,542.25 358257 107.01k
Aug 2021 /ZSQ1 Aug 13, 2021 1,515.75 24.25 1.63% 1,516.50 1,519.50 1,514.00 1,491.50 33807 11.75k
Sep 2021 /ZSU1 Sep 14, 2021 1,443.50 28.00 1.98% 1,446.75 1,450.75 1,441.75 1,415.50 21896 7.5k
Nov 2021 /ZSX1 Nov 12, 2021 1,409.00 26.25 1.90% 1,413.50 1,417.25 1,408.00 1,382.75 255736 59.49k
Jan 2022 /ZSF2 Jan 14, 2022 1,406.00 25.50 1.85% 1,385.00 1,414.75 1,405.00 1,380.50 34879 8.57k
Mar 2022 /ZSH2 Mar 14, 2022 1,374.75 20.00 1.48% 1,356.25 1,386.75 1,373.50 1,354.75 60823 7.29k
May 2022 /ZSK2 May 13, 2022 1,364.50 16.75 1.24% 1,350.75 1,377.75 1,363.75 1,347.75 21172 3.48k
Jul 2022 /ZSN2 Jul 14, 2022 1,361.25 15.00 1.11% 1,354.75 1,375.50 1,360.00 1,346.25 12252 1.77k
Aug 2022 /ZSQ2 Aug 12, 2022 1,340.25 13.25 1.00% 1,339.00 1,353.75 1,344.00 1,327.00 469 56
Sep 2022 /ZSU2 Sep 14, 2022 1,293.75 13.50 1.05% 1,292.75 1,303.75 1,303.75 1,280.25 612 71
Nov 2022 /ZSX2 Nov 14, 2022 1,264.50 14.25 1.14% 1,253.00 1,274.50 1,264.00 1,250.25 9486 1.2k
Jan 2023 /ZSF3 Jan 13, 2023 1,266.00 13.50 1.08% 1,250.00 1,265.50 1,265.50 1,252.50 106 7
Mar 2023 /ZSH3 Mar 14, 2023 1,258.75 12.50 1.00% 1,265.00 1,265.00 1,265.00 1,246.25 54 5
May 2023 /ZSK3 May 12, 2023 1,259.50 12.50 1.00% N/A N/A N/A 1,247.00 0 0
Jul 2023 /ZSN3 Jul 14, 2023 1,257.50 11.75 0.94% 1,265.00 1,265.00 1,265.00 1,245.75 26 5
Sep 2023 /ZSU3 Sep 14, 2023 1,222.75 13.25 1.10% N/A N/A N/A 1,209.50 1 1
Nov 2023 /ZSX3 Nov 14, 2023 1,165.50 6.75 0.58% 1,160.00 1,170.25 1,169.00 1,158.75 293 28
Nov 2024 /ZSX4 Nov 14, 2024 1,140.50 6.75 0.60% 1,133.75 1,133.75 1,133.75 1,133.75 27 1