Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Canada and Manitoba gover...more (News): Smart Farms and Precision...more (Featured): Baby Pigs Keep Coming to ...more (Featured): Dr. James Kober: Optimal ...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 - 4:21 - Monday, April 29
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1139-0s	-3-0	1139-0	1139-0	1139-0	0	1142-0	17:51	Q / C / O
May '24 (ZSK24)	1162-2	+2-6	1158-4	1166-0	1158-0	4895	1159-4	04:15	Q / C / O
Jul '24 (ZSN24)	1180-0	+2-6	1176-0	1183-6	1175-6	15642	1177-2	04:21	Q / C / O
Aug '24 (ZSQ24)	1183-0	+2-2	1179-4	1186-2	1179-0	1098	1180-6	04:18	Q / C / O
Sep '24 (ZSU24)	1173-2	+2-2	1171-0	1175-6	1169-2	546	1171-0	04:17	Q / C / O
Nov '24 (ZSX24)	1176-6	+2-0	1173-6	1179-0	1171-0	3165	1174-6	04:17	Q / C / O
Jan '25 (ZSF25)	1187-4	+2-0	1184-4	1189-4	1181-6	562	1185-4	04:19	Q / C / O
Mar '25 (ZSH25)	1188-2	+2-4	1185-0	1189-2	1183-4	523	1185-6	04:00	Q / C / O
May '25 (ZSK25)	1192-0	+1-2	1190-6	1194-2	1190-2	52	1190-6	04:05	Q / C / O
Jul '25 (ZSN25)	1200-0	+3-2	1200-0	1200-0	1200-0	7	1196-6	20:00	Q / C / O
Aug '25 (ZSQ25)	1190-2s	+2-4	1190-2	1190-2	1190-2	0	1187-6	17:49	Q / C / O
Sep '25 (ZSU25)	1170-4s	+2-6	1170-4	1170-4	1170-4	0	1167-6	17:49	Q / C / O
Nov '25 (ZSX25)	1163-4s	+3-0	1161-0	1165-6	1157-4	212	1160-4	17:49	Q / C / O
Jan '26 (ZSF26)	1171-6s	+3-0	1171-0	1171-6	1171-0	3	1168-6	17:49	Q / C / O
Mar '26 (ZSH26)	1170-4s	+3-0	1170-4	1170-4	1170-4	1	1167-4	17:49	Q / C / O
May '26 (ZSK26)	1173-0s	+3-0	1173-0	1173-0	1173-0	2	1170-0	17:49	Q / C / O
Jul '26 (ZSN26)	1178-6s	+2-6	1176-6	1180-4	1176-6	3	1176-0	17:49	Q / C / O
Aug '26 (ZSQ26)	1172-6s	+2-6	1172-6	1172-6	1172-6	0	1170-0	17:49	Q / C / O
Sep '26 (ZSU26)	1151-6s	+2-4	1151-6	1151-6	1151-6	0	1149-2	17:49	Q / C / O
Nov '26 (ZSX26)	1140-4s	+2-4	1140-4	1140-4	1140-4	0	1138-0	17:49	Q / C / O
Jul '27 (ZSN27)	1140-2s	+2-4	1140-2	1140-2	1140-2	0	1137-6	17:49	Q / C / O
Nov '27 (ZSX27)	1105-0s	+2-4	1105-0	1105-0	1105-0	0	1102-4	17:49	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.