Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): NPPC Highlights Modern Po...more (News): New tool to help producer...more (Featured): Pigs Destroy Everything! ...more (Featured): Jenelle Hamblin: PED Mana...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 - 19:46 - Tuesday, May 14
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1187-0s	unch	1187-0	1187-0	1187-0	0	1187-0	19:31	Q / C / O
May '24 (ZSK24)	1199-0s	-6-4	1199-0	1199-0	1199-0	7	1205-4	15:19	Q / C / O
Jul '24 (ZSN24)	1214-6	+0-2	1215-0	1216-0	1214-6	1028	1214-4	19:46	Q / C / O
Aug '24 (ZSQ24)	1218-6	+0-4	1218-6	1220-0	1218-6	100	1218-2	19:39	Q / C / O
Sep '24 (ZSU24)	1206-4	+1-0	1206-6	1207-2	1206-4	73	1205-4	19:39	Q / C / O
Nov '24 (ZSX24)	1206-0	+1-0	1206-4	1207-2	1205-4	384	1205-0	19:41	Q / C / O
Jan '25 (ZSF25)	1217-4	+1-2	1216-6	1218-2	1216-4	74	1216-2	19:02	Q / C / O
Mar '25 (ZSH25)	1216-2	+1-0	1215-6	1217-0	1215-6	59	1215-2	19:02	Q / C / O
May '25 (ZSK25)	1219-6	+1-6	1219-4	1219-6	1219-4	25	1218-0	19:00	Q / C / O
Jul '25 (ZSN25)	1223-6s	-5-6	1229-0	1232-0	1220-0	1095	1229-4	17:59	Q / C / O
Aug '25 (ZSQ25)	1216-0s	-5-0	1211-4	1221-2	1211-0	267	1221-0	18:06	Q / C / O
Sep '25 (ZSU25)	1197-0s	-4-4	1197-0	1197-0	1197-0	43	1201-4	17:59	Q / C / O
Nov '25 (ZSX25)	1191-0s	-6-0	1196-0	1197-6	1187-2	329	1197-0	17:59	Q / C / O
Jan '26 (ZSF26)	1199-0s	-6-0	1199-0	1199-0	1199-0	1	1205-0	17:59	Q / C / O
Mar '26 (ZSH26)	1198-0s	-6-0	1198-0	1198-0	1198-0	0	1204-0	17:59	Q / C / O
May '26 (ZSK26)	1200-2s	-6-0	1200-2	1200-2	1200-2	0	1206-2	18:06	Q / C / O
Jul '26 (ZSN26)	1206-0s	-5-6	1206-0	1206-0	1206-0	0	1211-6	18:06	Q / C / O
Aug '26 (ZSQ26)	1200-0s	-5-6	1200-0	1200-0	1200-0	0	1205-6	17:59	Q / C / O
Sep '26 (ZSU26)	1178-6s	-5-6	1178-6	1178-6	1178-6	0	1184-4	17:59	Q / C / O
Nov '26 (ZSX26)	1168-4s	-5-4	1168-4	1168-4	1168-4	0	1174-0	17:59	Q / C / O
Jul '27 (ZSN27)	1168-2s	-5-4	1168-2	1168-2	1168-2	0	1173-6	18:06	Q / C / O
Nov '27 (ZSX27)	1132-0s	-5-4	1132-0	1132-0	1132-0	0	1137-4	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.