Wednesday Aug 21, 8:09PM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U19Sep 2019855.75864.00854.25859.75+4.00+0.46%14:19
ZS.X19Nov 2019868.25876.50866.75872.50+4.25+0.48%14:19
ZS.F20Jan 2020882.00890.25880.75886.25+4.25+0.48%14:19
ZS.H20Mar 2020895.25903.25894.00899.50+4.25+0.47%14:19
ZS.K20May 2020906.75914.50905.50911.50+4.75+0.52%14:15
ZS.N20Jul 2020917.00924.75916.25922.00+4.50+0.49%14:16
ZS.Q20Aug 2020925.00925.75925.00925.75+4.50+0.49%13:58
ZS.U20Sep 2020925.00925.00920.75922.75+1.25+0.14%13:21
ZS.X20Nov 2020926.75934.50926.75932.50+4.50+0.49%14:16
ZS.F21Jan 2021941.75941.75941.75941.75-4.75-0.51%11:09
ZS.H21Mar 2021943.50943.50942.50942.50+3.25+0.35%12:13
ZS.N21Jul 2021958.25958.25958.25958.25+4.00+0.42%09:39
ZS.Q21Aug 2021950.75950.75950.75950.00-2.75-0.29%10:47
ZS.X21Nov 2021936.00936.00936.00936.00+2.75+0.29%09:31
ZS.U19:N20Sep 2019/Jul 2020 Spread-61.50-61.00-62.00-61.50+0.250.00%14:08
ZS.U19:H20Sep 2019/Mar 2020 Spread-39.75-39.25-40.00-39.75-0.250.00%14:16
ZS.U19:K20Sep 2019/May 2020 Spread-51.00-50.75-51.50-51.25-0.250.00%14:14
ZS.U19:X19Sep 2019/Nov 2019 Spread-12.75-12.50-12.75-12.75-0.250.00%14:19
ZS.U19:X20Sep 2019/Nov 2020 Spread-72.75-72.25-72.75-72.250.000.00%14:06
ZS.U19:F20Sep 2019/Jan 2020 Spread-26.25-26.25-26.50-26.250.000.00%14:14
ZS.X19:K20Nov 2019/May 2020 Spread-38.50-38.25-38.75-38.75-0.250.00%14:15
ZS.X19:N20Nov 2019/Jul 2020 Spread-48.75-48.25-49.25-49.00+0.250.00%14:16
ZS.X19:Q20Nov 2019/Aug 2020 Spread-53.50-53.50-53.75-53.75+0.250.00%10:39
ZS.X19:H20Nov 2019/Mar 2020 Spread-27.00-26.50-27.25-27.000.000.00%14:19
ZS.X19:U20Nov 2019/Sep 2020 Spread-55-55-55-5500.00%10:37
ZS.X19:X20Nov 2019/Nov 2020 Spread-59.75-58.00-60.00-59.50+0.250.00%14:17
ZS.X19:F20Nov 2019/Jan 2020 Spread-13.75-13.50-14.00-13.750.000.00%14:19
ZS.F20:H20Jan 2020/Mar 2020 Spread-13.25-13.00-13.50-13.250.000.00%14:19
ZS.F20:N20Jan 2020/Jul 2020 Spread-35.25-34.75-35.25-35.00+0.500.00%14:11
ZS.F20:U20Jan 2020/Sep 2020 Spread-41-41-41-4100.00%10:34
ZS.F20:Q20Jan 2020/Aug 2020 Spread-38.50-38.50-38.75-38.75+0.500.00%13:58
ZS.F20:X20Jan 2020/Nov 2020 Spread-45.25-44.75-46.25-45.75+0.250.00%14:06
ZS.F20:K20Jan 2020/May 2020 Spread-24.75-24.25-25.00-24.750.000.00%14:16
ZS.H20:K20Mar 2020/May 2020 Spread-11.50-11.25-11.75-11.500.000.00%14:16
ZS.H20:Q20Mar 2020/Aug 2020 Spread-26.75-26.75-26.75-26.75-1.500.00%11:54
ZS.H20:F21Mar 2020/Jan 2021 Spread-41-41-41-41-10.00%11:09
ZS.H20:N20Mar 2020/Jul 2020 Spread-22.25-21.50-22.25-21.75+0.500.00%14:17
ZS.K20:N20May 2020/Jul 2020 Spread-10.50-10.25-10.50-10.50+0.250.00%14:15
ZS.K20:X20May 2020/Nov 2020 Spread-20.25-20.25-20.25-20.25+1.250.00%14:02
ZS.K20:Q20May 2020/Aug 2020 Spread-14.00-14.00-14.25-14.00+0.500.00%11:58
ZS.N20:U20Jul 2020/Sep 2020 Spread-4.75-4.50-5.00-5.000.000.00%10:30
ZS.N20:X20Jul 2020/Nov 2020 Spread-10.25-9.75-10.75-10.75-0.250.00%14:14
ZS.N20:Q20Jul 2020/Aug 2020 Spread-3.75-3.75-3.75-3.750.000.00%09:31
ZS.Q20:U20Aug 2020/Sep 2020 Spread-1-1-1-100.00%10:39
ZS.U20:X20Sep 2020/Nov 2020 Spread-5.25-5.25-5.50-5.50+0.250.00%14:04
ZS.X20:N21Nov 2020/Jul 2021 Spread-24.75-24.75-25.50-25.50+0.750.00%13:54
ZS.X20:K21Nov 2020/May 2021 Spread-17-17-17-17+20.00%02:31
ZS.X20:X21Nov 2020/Nov 2021 Spread-4.50-2.75-7.00-7.00-3.500.00%12:20
ZS.X20:F21Nov 2020/Jan 2021 Spread-8.00-8.00-8.00-8.00-0.250.00%13:17
ZS.X20:H21Nov 2020/Mar 2021 Spread-10.00-8.75-10.00-9.00+2.250.00%13:30
ZS.F21:H21Jan 2021/Mar 2021 Spread-3.50-3.50-3.50-3.50+0.750.00%01:56
ZS.H21:K21Mar 2021/May 2021 Spread-7.25-7.25-7.25-7.25-0.500.00%13:14
ZS.K21:N21May 2021/Jul 2021 Spread-9.00-8.75-9.00-8.75-0.500.00%13:16
ZS.N21:Q21Jul 2021/Aug 2021 Spread2.002.752.002.75+2.00+100.00%10:47
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.