Sunday May 26, 12:54AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N19Jul 2019821.5831.5820.0829.0+7.5+0.80%14:19
ZS.Q19Aug 2019828.00838.25827.00836.00+7.75+0.82%14:19
ZS.U19Sep 2019835.25845.00834.00842.50+7.25+0.77%14:19
ZS.X19Nov 2019847.50858.00846.50855.75+7.50+0.79%14:19
ZS.F20Jan 2020861.25870.00858.75867.25+7.00+0.73%14:19
ZS.H20Mar 2020869.75878.75868.50875.50+6.00+0.62%14:18
ZS.K20May 2020880.00889.00879.75886.25+5.50+0.57%14:18
ZS.N20Jul 2020892.25900.75891.50898.25+5.25+0.54%14:19
ZS.Q20Aug 2020906.25911.00906.25910.25+7.75+0.86%10:19
ZS.U20Sep 2020896.00903.25896.00900.75+4.25+0.44%13:24
ZS.X20Nov 2020901.75909.00899.75905.25+2.75+0.28%14:19
ZS.F21Jan 2021915.50916.25915.50916.25+5.50+0.60%12:27
ZS.H21Mar 2021923.00923.00921.50921.50+3.75+0.41%12:27
ZS.N21Jul 2021941941941941+5+0.50%12:30
ZS.X21Nov 2021934.00939.75934.00936.75+2.50+0.26%12:13
ZS.N19:X20Jul 2019/Nov 2020 Spread-72.5-72.5-72.5-72.5+1.50.00%20:00
ZS.N19:X19Jul 2019/Nov 2019 Spread-26.50-26.25-26.75-26.50+0.250.00%14:19
ZS.N19:U19Jul 2019/Sep 2019 Spread-13.75-13.50-13.75-13.50+0.250.00%14:19
ZS.N19:Q19Jul 2019/Aug 2019 Spread-6.75-6.75-7.00-7.00-0.250.00%14:19
ZS.N19:N20Jul 2019/Jul 2020 Spread-71.25-68.75-71.25-68.75+2.750.00%14:15
ZS.N19:K20Jul 2019/May 2020 Spread-59.00-56.75-59.50-57.00+2.250.00%14:18
ZS.N19:H20Jul 2019/Mar 2020 Spread-47.75-46.00-48.50-46.25+1.750.00%14:18
ZS.N19:F20Jul 2019/Jan 2020 Spread-38.50-38.25-39.00-38.25+0.500.00%14:19
ZS.Q19:U19Aug 2019/Sep 2019 Spread-7.00-6.75-7.00-6.75+0.250.00%14:19
ZS.Q19:N20Aug 2019/Jul 2020 Spread-60.50-60.50-63.25-63.25-2.000.00%08:34
ZS.Q19:K20Aug 2019/May 2020 Spread-52.50-50.25-52.50-50.25+2.250.00%14:05
ZS.Q19:H20Aug 2019/Mar 2020 Spread-40.50-39.50-41.50-39.50+1.750.00%14:18
ZS.Q19:F20Aug 2019/Jan 2020 Spread-31.50-31.50-32.25-31.75+0.250.00%14:14
ZS.Q19:X19Aug 2019/Nov 2019 Spread-19.50-19.50-20.00-19.75+0.250.00%14:19
ZS.U19:F20Sep 2019/Jan 2020 Spread-24.75-24.75-25.25-24.75+0.250.00%14:18
ZS.U19:N20Sep 2019/Jul 2020 Spread-56.00-56.00-56.25-56.25-1.750.00%08:34
ZS.U19:Q20Sep 2019/Aug 2020 Spread-59.5-59.5-59.5-59.5-2.00.00%08:34
ZS.U19:X19Sep 2019/Nov 2019 Spread-12.75-12.50-13.00-13.000.000.00%14:19
ZS.U19:H20Sep 2019/Mar 2020 Spread-34.50-32.50-34.50-32.50+1.750.00%14:18
ZS.X19:N20Nov 2019/Jul 2020 Spread-44.75-42.00-45.00-42.50+2.250.00%14:19
ZS.X19:X20Nov 2019/Nov 2020 Spread-54.25-48.50-54.25-49.25+5.000.00%14:19
ZS.X19:K20Nov 2019/May 2020 Spread-32.25-30.25-32.75-30.50+2.000.00%14:15
ZS.X19:H20Nov 2019/Mar 2020 Spread-21.00-19.50-21.75-19.75+1.500.00%14:18
ZS.X19:F20Nov 2019/Jan 2020 Spread-12.25-11.75-12.25-11.75+0.250.00%14:19
ZS.F20:H20Jan 2020/Mar 2020 Spread-9.25-7.75-9.50-8.00+1.250.00%14:17
ZS.F20:K20Jan 2020/May 2020 Spread-20.50-18.25-20.75-18.75+1.750.00%14:14
ZS.F20:N20Jan 2020/Jul 2020 Spread-32.50-31.00-32.50-31.00+1.750.00%12:27
ZS.H20:X20Mar 2020/Nov 2020 Spread-31.25-31.25-31.25-31.25+1.750.00%08:02
ZS.H20:N20Mar 2020/Jul 2020 Spread-23.00-22.25-23.00-22.50+1.000.00%14:15
ZS.H20:K20Mar 2020/May 2020 Spread-11.25-10.25-11.25-11.00+0.250.00%14:16
ZS.K20:X20May 2020/Nov 2020 Spread-21.50-18.50-22.00-18.50+3.250.00%13:55
ZS.K20:N20May 2020/Jul 2020 Spread-12.25-11.75-12.25-11.75+0.500.00%14:17
ZS.N20:Q20Jul 2020/Aug 2020 Spread-3.50-3.25-3.50-3.25+0.250.00%10:40
ZS.N20:X20Jul 2020/Nov 2020 Spread-8.50-6.50-9.75-7.00+2.50+43.48%14:19
ZS.Q20:U20Aug 2020/Sep 2020 Spread1.251.250.500.50+0.75+60.00%13:04
ZS.U20:X20Sep 2020/Nov 2020 Spread-6.75-4.75-6.75-5.00+1.00+100.00%13:17
ZS.X20:F21Nov 2020/Jan 2021 Spread-9.25-9.25-9.25-9.25-1.000.00%12:22
ZS.X20:H21Nov 2020/Mar 2021 Spread-14.50-14.50-14.50-14.50+0.750.00%12:27
ZS.X20:X21Nov 2020/Nov 2021 Spread-33.50-30.25-33.50-33.50-2.500.00%12:13
ZS.N21:X21Jul 2021/Nov 2021 Spread3.253.252.002.00-2.00-61.54%14:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.