Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Pork Industry Center Begi...more (News): Maple Leaf Foods swings b...more (Featured): Dr. John Harding: Veterin...more (Featured): Dr. Tim van Sprang: Pig B...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 - 20:37 - Sunday, May 12
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1186-0s	+10-0	1186-0	1186-0	1186-0	0	1176-0	17:45	Q / C / O
May '24 (ZSK24)	1205-0s	+12-2	1196-6	1205-0	1195-0	82	1192-6	17:43	Q / C / O
Jul '24 (ZSN24)	1213-6	-5-2	1219-0	1221-2	1211-4	7378	1219-0	20:37	Q / C / O
Aug '24 (ZSQ24)	1215-4	-5-0	1220-0	1222-4	1213-2	791	1220-4	20:37	Q / C / O
Sep '24 (ZSU24)	1202-2	-4-6	1207-4	1208-4	1200-0	637	1207-0	20:35	Q / C / O
Nov '24 (ZSX24)	1200-6	-5-0	1204-6	1207-4	1198-2	2629	1205-6	20:37	Q / C / O
Jan '25 (ZSF25)	1211-2	-5-0	1216-0	1217-0	1209-0	189	1216-2	20:35	Q / C / O
Mar '25 (ZSH25)	1209-0	-5-0	1215-0	1215-0	1207-4	129	1214-0	20:37	Q / C / O
May '25 (ZSK25)	1210-0	-6-2	1218-0	1218-0	1209-6	87	1216-2	19:47	Q / C / O
Jul '25 (ZSN25)	1216-0	-5-6	1222-0	1222-4	1216-0	47	1221-6	19:42	Q / C / O
Aug '25 (ZSQ25)	1212-6s	+1-6	1214-0	1214-0	1206-2	138	1211-0	17:43	Q / C / O
Sep '25 (ZSU25)	1194-4s	+3-4	1195-0	1195-0	1192-2	65	1191-0	17:43	Q / C / O
Nov '25 (ZSX25)	1187-2	-2-2	1186-2	1187-4	1186-2	65	1189-4	19:11	Q / C / O
Jan '26 (ZSF26)	1197-6s	+4-2	1197-6	1197-6	1197-6	8	1193-4	17:43	Q / C / O
Mar '26 (ZSH26)	1196-6s	+4-0	1196-6	1196-6	1196-6	0	1192-6	17:43	Q / C / O
May '26 (ZSK26)	1199-0s	+4-0	1199-0	1199-0	1199-0	0	1195-0	17:43	Q / C / O
Jul '26 (ZSN26)	1205-0s	+4-2	1205-0	1205-0	1205-0	0	1200-6	17:43	Q / C / O
Aug '26 (ZSQ26)	1199-0s	+4-2	1199-0	1199-0	1199-0	0	1194-6	17:43	Q / C / O
Sep '26 (ZSU26)	1177-6s	+4-2	1175-0	1177-6	1175-0	4	1173-4	17:43	Q / C / O
Nov '26 (ZSX26)	1165-4s	+3-4	1164-0	1165-4	1164-0	5	1162-0	17:43	Q / C / O
Jul '27 (ZSN27)	1165-2s	+3-4	1165-2	1165-2	1165-2	0	1161-6	17:43	Q / C / O
Nov '27 (ZSX27)	1132-0s	+3-4	1132-0	1132-0	1132-0	0	1128-4	17:43	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.