Saturday Jun 15, 6:58PM EDT

Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEANS (ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N19Jul 2019887.50898.25885.25897.50+9.50+1.11%14:19
ZS.Q19Aug 2019894.0904.5892.0903.5+9.0+1.04%14:19
ZS.U19Sep 2019901.00911.50898.75910.75+9.00+1.04%14:19
ZS.X19Nov 2019914.50924.75911.75924.00+8.75+0.99%14:19
ZS.F20Jan 2020925.25936.25924.00934.75+8.00+0.89%14:19
ZS.H20Mar 2020933.0942.0931.5941.0+7.0+0.78%14:19
ZS.K20May 2020940.00947.00938.50945.75+4.75+0.52%14:19
ZS.N20Jul 2020949.00954.50946.75952.75+4.25+0.46%14:16
ZS.Q20Aug 2020952.25954.00950.25950.25-0.25-0.03%11:33
ZS.U20Sep 2020946.25948.25946.00946.750.000.00%11:44
ZS.X20Nov 2020947.00951.25943.75947.00+0.75+0.08%14:14
ZS.F21Jan 2021953.25953.25953.25953.25+0.25+0.03%14:03
ZS.K21May 2021964964964964+3+0.31%11:37
ZS.X21Nov 2021951951951951+2+0.21%14:11
ZS.N19:X19Jul 2019/Nov 2019 Spread-27.00-26.25-27.25-26.75+0.500.00%14:19
ZS.N19:X20Jul 2019/Nov 2020 Spread-62.75-60.00-62.75-60.50+3.000.00%11:39
ZS.N19:Q19Jul 2019/Aug 2019 Spread-6.50-6.25-6.75-6.500.000.00%14:19
ZS.N19:N20Jul 2019/Jul 2020 Spread-61.25-54.75-61.25-54.75+5.750.00%14:16
ZS.N19:K20Jul 2019/May 2020 Spread-53.25-48.75-53.25-48.75+4.250.00%14:19
ZS.N19:H20Jul 2019/Mar 2020 Spread-45.75-43.75-46.25-44.00+2.000.00%14:19
ZS.N19:F20Jul 2019/Jan 2020 Spread-38.75-37.50-38.75-38.00+0.750.00%14:19
ZS.N19:U19Jul 2019/Sep 2019 Spread-13.75-13.00-13.75-13.50+0.250.00%14:19
ZS.Q19:N20Aug 2019/Jul 2020 Spread-52.00-50.25-52.00-50.25+3.750.00%09:50
ZS.Q19:K20Aug 2019/May 2020 Spread-46.25-42.25-46.25-42.25+4.250.00%14:19
ZS.Q19:H20Aug 2019/Mar 2020 Spread-39.25-37.50-39.25-37.50+2.000.00%14:19
ZS.Q19:U19Aug 2019/Sep 2019 Spread-7.25-6.75-7.25-7.00+0.250.00%14:19
ZS.Q19:X19Aug 2019/Nov 2019 Spread-20.50-19.75-20.50-20.25+0.500.00%14:19
ZS.Q19:X20Aug 2019/Nov 2020 Spread-48.50-46.50-48.50-46.50+5.250.00%12:34
ZS.Q19:F20Aug 2019/Jan 2020 Spread-32.00-31.00-32.00-31.50+0.750.00%14:19
ZS.Q19:Q20Aug 2019/Aug 2020 Spread-58.75-58.75-59.00-59.00+2.250.00%11:37
ZS.U19:Q20Sep 2019/Aug 2020 Spread-51.50-51.50-52.25-52.25+2.000.00%11:36
ZS.U19:N20Sep 2019/Jul 2020 Spread-44.75-43.00-44.75-43.00+3.750.00%12:09
ZS.U19:X19Sep 2019/Nov 2019 Spread-13.25-12.75-13.50-13.25+0.250.00%14:19
ZS.U19:K20Sep 2019/May 2020 Spread-39.25-35.25-39.25-35.25+4.000.00%14:19
ZS.U19:H20Sep 2019/Mar 2020 Spread-32.25-30.50-32.25-30.50+1.750.00%14:19
ZS.U19:F20Sep 2019/Jan 2020 Spread-24.75-24.25-24.75-24.50+0.500.00%14:19
ZS.U19:X20Sep 2019/Nov 2020 Spread-50.75-50.75-50.75-50.75+6.750.00%10:51
ZS.U19:U20Sep 2019/Sep 2020 Spread-48.00-48.00-52.25-51.00-1.000.00%11:37
ZS.X19:X20Nov 2019/Nov 2020 Spread-31.75-23.25-31.75-23.25+7.750.00%14:14
ZS.X19:N20Nov 2019/Jul 2020 Spread-34.25-28.25-34.25-28.25+5.000.00%14:19
ZS.X19:K20Nov 2019/May 2020 Spread-26.25-22.00-26.25-22.00+3.750.00%14:19
ZS.X19:F20Nov 2019/Jan 2020 Spread-11.75-11.00-11.75-11.25+0.250.00%14:19
ZS.X19:H20Nov 2019/Mar 2020 Spread-18.75-17.25-19.50-17.25+1.500.00%14:19
ZS.F20:N20Jan 2020/Jul 2020 Spread-21.75-17.00-21.75-17.25+4.500.00%14:19
ZS.F20:H20Jan 2020/Mar 2020 Spread-7.25-6.00-7.50-6.00+1.250.00%14:19
ZS.F20:K20Jan 2020/May 2020 Spread-14.25-10.75-14.25-10.75+3.500.00%14:19
ZS.F20:X20Jan 2020/Nov 2020 Spread-27.50-27.50-27.50-27.50-0.250.00%11:50
ZS.H20:N20Mar 2020/Jul 2020 Spread-14.25-10.75-14.25-11.25+3.250.00%14:19
ZS.H20:F21Mar 2020/Jan 2021 Spread-19.75-19.75-19.75-19.75+3.000.00%11:37
ZS.H20:X20Mar 2020/Nov 2020 Spread-13.25-13.25-14.00-14.00+1.250.00%11:37
ZS.H20:K20Mar 2020/May 2020 Spread-6.75-4.75-6.75-4.75+2.250.00%14:19
ZS.K20:U20May 2020/Sep 2020 Spread-7.50-7.50-7.50-7.50+2.750.00%13:00
ZS.K20:X20May 2020/Nov 2020 Spread-6.50-6.50-7.00-7.00+0.250.00%11:37
ZS.K20:N20May 2020/Jul 2020 Spread-7.75-6.00-8.00-6.25+1.250.00%14:19
ZS.N20:X20Jul 2020/Nov 2020 Spread2.504.752.503.75+1.500.00%14:19
ZS.N20:U20Jul 2020/Sep 2020 Spread3.503.502.502.50+0.75+21.43%11:33
ZS.N20:Q20Jul 2020/Aug 2020 Spread-2.00-0.50-2.00-0.75+1.250.00%14:19
ZS.Q20:U20Aug 2020/Sep 2020 Spread4.504.753.504.25+0.50+40.00%14:19
ZS.U20:X20Sep 2020/Nov 2020 Spread0.50.5-0.50.50.00.00%14:19
ZS.U20:H21Sep 2020/Mar 2021 Spread-9.50-9.50-9.50-9.50+2.750.00%11:37
ZS.X20:F21Nov 2020/Jan 2021 Spread-7.00-7.00-7.00-7.00-0.250.00%20:00
ZS.X20:H21Nov 2020/Mar 2021 Spread-11.75-9.75-11.75-9.75+2.750.00%14:07
ZS.X20:X21Nov 2020/Nov 2021 Spread-9.75-9.75-9.75-9.75+7.500.00%11:36
ZS.F21:H21Jan 2021/Mar 2021 Spread-4.0-2.5-4.0-2.5+2.50.00%14:07
ZS.H21:K21Mar 2021/May 2021 Spread-6.5-6.5-6.5-6.5+0.50.00%11:37
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.