Wednesday Dec 11, 4:35PM EST

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F20Jan 2020898.75902.00892.00892.25-8.00-0.89%14:19
ZS.H20Mar 2020913.00916.00906.25906.50-8.25-0.90%14:19
ZS.K20May 2020927.00929.25920.00920.25-8.00-0.86%14:19
ZS.N20Jul 2020939.75942.25933.25933.75-7.25-0.77%14:19
ZS.Q20Aug 2020945.75946.50938.00939.25-6.50-0.69%14:14
ZS.U20Sep 2020942.00943.25937.00937.00-6.25-0.66%14:16
ZS.X20Nov 2020944.75946.75939.25939.75-6.50-0.69%14:19
ZS.F21Jan 2021950.25951.25944.25944.50-6.25-0.66%14:19
ZS.H21Mar 2021947.00947.50941.75943.00-4.50-0.48%13:57
ZS.K21May 2021944.5945.0943.5943.5-3.5-0.37%13:18
ZS.N21Jul 2021949.75949.75947.75948.00-3.75-0.39%14:18
ZS.Q21Aug 2021945.25945.25945.25950.00+3.75+0.40%12:54
ZS.X21Nov 2021939.0939.0935.5936.5-2.5-0.27%14:18
ZS.F20:F21Jan 2020/Jan 2021 Spread-49.00-49.00-52.25-52.25-3.250.00%09:44
ZS.F20:H20Jan 2020/Mar 2020 Spread-14.25-13.75-14.50-14.25+0.250.00%14:19
ZS.F20:H21Jan 2020/Mar 2021 Spread-45.25-45.25-46.75-46.75-0.250.00%21:44
ZS.F20:K20Jan 2020/May 2020 Spread-27.75-27.00-28.50-28.25-0.250.00%14:17
ZS.F20:N20Jan 2020/Jul 2020 Spread-40.75-39.75-41.75-41.50-0.750.00%14:19
ZS.F20:Q20Jan 2020/Aug 2020 Spread-44.75-44.25-45.75-45.25-0.750.00%14:13
ZS.F20:X20Jan 2020/Nov 2020 Spread-46.00-44.75-47.75-47.50-1.750.00%14:16
ZS.F20:U20Jan 2020/Sep 2020 Spread-42.50-42.25-43.75-43.50-0.750.00%14:13
ZS.H20:X20Mar 2020/Nov 2020 Spread-31.00-31.00-33.25-33.00-1.750.00%14:18
ZS.H20:F21Mar 2020/Jan 2021 Spread-37.25-35.75-38.50-38.50-2.500.00%14:14
ZS.H20:U20Mar 2020/Sep 2020 Spread-28.00-28.00-29.50-29.50-1.250.00%14:09
ZS.H20:H21Mar 2020/Mar 2021 Spread-32.25-32.25-32.25-32.25+3.500.00%17:28
ZS.H20:K20Mar 2020/May 2020 Spread-13.50-13.25-14.00-13.75-0.250.00%14:19
ZS.H20:N20Mar 2020/Jul 2020 Spread-26.50-26.00-27.25-27.00-0.500.00%14:19
ZS.H20:Q20Mar 2020/Aug 2020 Spread-30.75-30.50-31.50-31.25-0.500.00%14:13
ZS.K20:U20May 2020/Sep 2020 Spread-15.00-14.75-16.00-16.00-1.250.00%14:15
ZS.K20:Q20May 2020/Aug 2020 Spread-17.25-17.00-17.50-17.50-0.250.00%14:07
ZS.K20:N20May 2020/Jul 2020 Spread-12.75-12.75-13.50-13.25-0.500.00%14:15
ZS.K20:H21May 2020/Mar 2021 Spread-20.00-20.00-20.00-20.00-1.750.00%17:28
ZS.K20:F21May 2020/Jan 2021 Spread-22.25-22.25-23.75-23.00-0.750.00%13:51
ZS.K20:X20May 2020/Nov 2020 Spread-17.50-17.50-19.75-19.25-1.250.00%14:14
ZS.N20:X20Jul 2020/Nov 2020 Spread-4.50-4.25-6.00-6.00-1.000.00%14:19
ZS.N20:Q20Jul 2020/Aug 2020 Spread-4.50-4.25-4.75-4.75-0.250.00%14:14
ZS.N20:K21Jul 2020/May 2021 Spread-7.75-7.75-7.75-8.25+4.250.00%09:42
ZS.N20:F21Jul 2020/Jan 2021 Spread-10.25-10.25-10.25-9.25+1.000.00%10:20
ZS.N20:U20Jul 2020/Sep 2020 Spread-1.75-1.75-2.75-2.75-0.750.00%14:13
ZS.Q20:X20Aug 2020/Nov 2020 Spread-0.75-0.50-1.50-1.00-0.750.00%13:08
ZS.Q20:K21Aug 2020/May 2021 Spread-5.25-5.25-5.25-4.00+2.750.00%11:03
ZS.Q20:U20Aug 2020/Sep 2020 Spread2.502.501.751.75-0.75-37.50%14:15
ZS.U20:X20Sep 2020/Nov 2020 Spread-3.00-3.00-3.50-3.25-0.250.00%14:16
ZS.U20:H21Sep 2020/Mar 2021 Spread-4.75-4.25-4.75-4.25+1.250.00%17:28
ZS.U20:K21Sep 2020/May 2021 Spread-5.50-5.50-5.50-5.50+0.25+2.22%13:19
ZS.U20:N21Sep 2020/Jul 2021 Spread-11.50-11.50-11.50-10.25+2.250.00%14:05
ZS.U20:F21Sep 2020/Jan 2021 Spread-7.5-7.5-7.5-7.5+0.50.00%13:19
ZS.X20:F21Nov 2020/Jan 2021 Spread-4.25-4.25-5.00-5.00-0.750.00%14:19
ZS.X20:X21Nov 2020/Nov 2021 Spread7.07.05.55.5+1.0+22.22%17:28
ZS.X20:N21Nov 2020/Jul 2021 Spread-7.25-7.00-8.00-7.00-0.750.00%09:45
ZS.X20:K21Nov 2020/May 2021 Spread-2.75-2.50-2.75-2.50+0.500.00%13:18
ZS.X20:H21Nov 2020/Mar 2021 Spread-1.00-0.75-2.00-1.75-0.750.00%14:14
ZS.F21:K21Jan 2021/May 2021 Spread2.252.251.751.750.000.00%13:18
ZS.F21:H21Jan 2021/Mar 2021 Spread3.753.752.753.25-0.25-9.09%13:57
ZS.H21:K21Mar 2021/May 2021 Spread-1.50-1.25-2.00-1.50+0.250.00%13:40
ZS.H21:N21Mar 2021/Jul 2021 Spread-5.50-5.50-5.75-5.50-0.500.00%17:28
ZS.K21:N21May 2021/Jul 2021 Spread-4.25-4.25-4.50-4.25-0.250.00%13:10
ZS.N21:Q21Jul 2021/Aug 2021 Spread0.500.500.501.25-1.25-250.00%12:54
ZS.N21:X21Jul 2021/Nov 2021 Spread11.7512.2511.5011.50-0.50-4.08%14:18
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.