Thursday Oct 24, 12:03AM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X19Nov 2019933.75936.00933.50934.750.000.00%23:38
ZS.F20Jan 2020948.00950.50947.75949.000.000.00%23:39
ZS.H20Mar 2020959.25961.75959.25960.50+0.25+0.03%23:38
ZS.K20May 2020968.00970.75968.00969.50+0.75+0.08%23:22
ZS.N20Jul 2020976.00979.00976.00979.00+2.25+0.23%22:37
ZS.Q20Aug 2020978.00983.00975.00979.250.000.00%17:28
ZS.U20Sep 2020973.00973.00973.00973.00-2.75-0.28%20:05
ZS.X20Nov 2020971.50973.75971.50973.75+0.75+0.08%22:19
ZS.F21Jan 2021976.75976.75976.75976.75-0.50-0.05%22:19
ZS.H21Mar 2021969.75970.75966.25969.750.000.00%17:28
ZS.K21May 2021966.00967.00963.75967.00-0.50-0.05%17:28
ZS.N21Jul 2021970.50971.75966.50969.75-0.50-0.05%17:28
ZS.X21Nov 2021948.0950.0945.5948.0+1.0+0.11%17:28
ZS.X19:H21Nov 2019/Mar 2021 Spread-34.50-34.50-34.50-34.50+1.750.00%17:28
ZS.X19:X20Nov 2019/Nov 2020 Spread-38.25-38.25-38.50-38.250.000.00%22:19
ZS.X19:X21Nov 2019/Nov 2021 Spread-12.00-12.00-12.00-12.00+1.750.00%17:28
ZS.X19:U20Nov 2019/Sep 2020 Spread-39-39-39-3900.00%21:20
ZS.X19:Q20Nov 2019/Aug 2020 Spread-44.25-44.25-46.50-44.25+0.250.00%17:28
ZS.X19:N20Nov 2019/Jul 2020 Spread-42.50-42.25-43.25-43.25-1.000.00%22:37
ZS.X19:K21Nov 2019/May 2021 Spread-30.25-30.25-30.25-30.25+3.500.00%17:28
ZS.X19:F20Nov 2019/Jan 2020 Spread-14.25-14.00-14.50-14.25+0.250.00%23:32
ZS.X19:H20Nov 2019/Mar 2020 Spread-25.50-25.50-25.75-25.750.000.00%23:38
ZS.X19:K20Nov 2019/May 2020 Spread-34.25-34.00-34.75-34.75-0.750.00%23:22
ZS.F20:H20Jan 2020/Mar 2020 Spread-11.25-11.25-11.75-11.50-0.250.00%23:01
ZS.F20:K20Jan 2020/May 2020 Spread-19.75-19.75-20.75-20.50-1.000.00%23:15
ZS.F20:N20Jan 2020/Jul 2020 Spread-28.00-27.75-29.00-29.00-1.000.00%22:15
ZS.F20:Q20Jan 2020/Aug 2020 Spread-30.25-30.00-32.75-30.00+0.500.00%17:28
ZS.F20:U20Jan 2020/Sep 2020 Spread-24.5-24.5-24.5-24.50.00.00%20:05
ZS.F20:X20Jan 2020/Nov 2020 Spread-23.75-23.75-24.00-24.000.000.00%21:20
ZS.H20:U20Mar 2020/Sep 2020 Spread-14.00-13.75-15.50-14.00-0.250.00%17:28
ZS.H20:Q20Mar 2020/Aug 2020 Spread-20.0-18.0-20.5-19.00.00.00%17:28
ZS.H20:N20Mar 2020/Jul 2020 Spread-17.00-17.00-17.25-17.25-0.750.00%22:15
ZS.H20:K21Mar 2020/May 2021 Spread-4.5-4.5-4.5-4.5+3.50.00%17:28
ZS.H20:K20Mar 2020/May 2020 Spread-8.50-8.50-8.75-8.75-0.250.00%22:19
ZS.H20:X20Mar 2020/Nov 2020 Spread-12.75-12.75-12.75-12.75-0.500.00%21:20
ZS.K20:Q20May 2020/Aug 2020 Spread-10.50-9.75-10.75-10.75-0.250.00%17:28
ZS.K20:U20May 2020/Sep 2020 Spread-5.5-5.0-6.0-5.50.00.00%17:28
ZS.K20:X20May 2020/Nov 2020 Spread-5.25-3.50-5.25-4.50-0.250.00%17:28
ZS.K20:N20May 2020/Jul 2020 Spread-8.00-8.00-8.75-8.75-0.500.00%23:29
ZS.K20:K21May 2020/May 2021 Spread4.004.004.004.00+3.25+81.25%17:28
ZS.N20:X20Jul 2020/Nov 2020 Spread4.504.504.254.250.000.00%20:33
ZS.N20:U20Jul 2020/Sep 2020 Spread3.003.502.753.50+0.75+37.50%17:28
ZS.N20:Q20Jul 2020/Aug 2020 Spread-2.25-2.25-2.25-2.250.000.00%22:05
ZS.N20:K21Jul 2020/May 2021 Spread12.2512.7512.2512.75+3.75+30.61%17:28
ZS.Q20:U20Aug 2020/Sep 2020 Spread5.505.505.505.50+0.25+5.26%20:14
ZS.Q20:X20Aug 2020/Nov 2020 Spread6.756.756.756.75+1.50+23.08%17:28
ZS.U20:X20Sep 2020/Nov 2020 Spread1.001.001.000.75-0.75-300.00%21:20
ZS.U20:K21Sep 2020/May 2021 Spread11.2511.2511.258.00+0.75+6.67%08:38
ZS.X20:N21Nov 2020/Jul 2021 Spread2.755.002.252.75-1.00-21.05%17:28
ZS.X20:K21Nov 2020/May 2021 Spread5.08.55.06.5-0.5-10.00%17:28
ZS.X20:X21Nov 2020/Nov 2021 Spread24.0027.5024.0025.50-0.75-2.80%17:28
ZS.X20:F21Nov 2020/Jan 2021 Spread-3-3-3-300.00%22:19
ZS.X20:H21Nov 2020/Mar 2021 Spread3.503.752.253.25-0.50-12.50%17:28
ZS.F21:H21Jan 2021/Mar 2021 Spread6.256.755.755.75-0.50-7.41%17:28
ZS.F21:K21Jan 2021/May 2021 Spread9.509.759.509.75+1.00+10.53%17:28
ZS.H21:K21Mar 2021/May 2021 Spread2.54.52.02.50.00.00%17:28
ZS.H21:N21Mar 2021/Jul 2021 Spread-0.250.50-0.250.500.000.00%17:28
ZS.K21:N21May 2021/Jul 2021 Spread-2.75-2.75-3.25-2.75-0.250.00%17:28
ZS.N21:X21Jul 2021/Nov 2021 Spread22.5022.5021.0022.50+0.25+1.12%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.