Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Can CRISPER Help Stop Afr...more (News): New and alternative sanit...more (Featured): Sorting Out The Runts (Featured): Dr. Jean-Pierre Vaillanco...more (Chat):Porcine Vaccine Usage (Chat):Wild boar (Southern Ohio)

Quotes & Charts

Futures Main | Custom Quotes| Custom Charts | Night Quotes
(P) - Pit quotes, Q - Quote, C - Chart, O - Options

Enter Symbol:

Quote

Chart

Option

Soybean
Delayed Futures - 3:33 - Friday, May 03
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1169-0s	+31-0	1169-0	1169-0	1169-0	0	1138-0	20:48	Q / C / O
May '24 (ZSK24)	1202-0	+12-0	1193-0	1202-0	1193-0	2	1190-0	02:08	Q / C / O
Jul '24 (ZSN24)	1204-4	+5-4	1198-2	1212-4	1197-6	21532	1199-0	03:33	Q / C / O
Aug '24 (ZSQ24)	1205-0	+5-4	1198-6	1212-4	1198-0	2597	1199-4	03:33	Q / C / O
Sep '24 (ZSU24)	1190-6	+5-0	1183-4	1196-4	1183-4	1132	1185-6	03:26	Q / C / O
Nov '24 (ZSX24)	1193-4	+5-6	1186-4	1198-2	1185-4	6343	1187-6	03:33	Q / C / O
Jan '25 (ZSF25)	1204-4	+5-4	1197-2	1209-2	1197-0	1188	1199-0	03:33	Q / C / O
Mar '25 (ZSH25)	1201-6	+4-6	1195-0	1205-6	1195-0	1461	1197-0	03:33	Q / C / O
May '25 (ZSK25)	1203-6	+4-2	1199-4	1207-6	1199-0	729	1199-4	03:13	Q / C / O
Jul '25 (ZSN25)	1209-2	+4-2	1202-2	1212-6	1202-2	385	1205-0	03:13	Q / C / O
Aug '25 (ZSQ25)	1197-0s	+15-0	1190-4	1198-2	1190-4	17	1182-0	18:06	Q / C / O
Sep '25 (ZSU25)	1176-6s	+14-0	1171-4	1176-6	1171-4	4	1162-6	17:59	Q / C / O
Nov '25 (ZSX25)	1176-0	+5-6	1168-4	1176-0	1168-4	73	1170-2	02:05	Q / C / O
Jan '26 (ZSF26)	1178-2s	+14-6	1178-2	1178-2	1178-2	0	1163-4	18:06	Q / C / O
Mar '26 (ZSH26)	1176-6s	+14-6	1176-6	1176-6	1176-6	0	1162-0	17:59	Q / C / O
May '26 (ZSK26)	1179-4s	+14-4	1179-4	1179-4	1179-4	0	1165-0	18:06	Q / C / O
Jul '26 (ZSN26)	1185-2s	+14-4	1185-2	1185-2	1185-2	0	1170-6	18:06	Q / C / O
Aug '26 (ZSQ26)	1179-2s	+14-4	1179-2	1179-2	1179-2	0	1164-6	17:59	Q / C / O
Sep '26 (ZSU26)	1157-6s	+14-2	1157-6	1157-6	1157-6	0	1143-4	17:59	Q / C / O
Nov '26 (ZSX26)	1146-4s	+14-2	1146-4	1146-4	1146-4	0	1132-2	17:59	Q / C / O
Jul '27 (ZSN27)	1146-2s	+14-2	1146-2	1146-2	1146-2	0	1132-0	18:06	Q / C / O
Nov '27 (ZSX27)	1113-0s	+14-2	1113-0	1113-0	1113-0	0	1098-6	18:06	Q / C / O

This website uses tracking tools, including cookies. We use these technologies for a variety of reasons, including to recognize new and past website users, to customize your experience, perform analytics and deliver personalized advertising on our sites, apps and newsletters and across the Internet based on your interests.
You agree to our Privacy Policy and Terms of Access by clicking I agree.