Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): SHIC Highlights Ongoing I...more (News): Pork Industry Center Begi...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 - 8:45 - Monday, May 13
[ 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)	1224-0	+5-0	1219-0	1224-2	1211-4	34188	1219-0	08:45	Q / C / O
Aug '24 (ZSQ24)	1226-2	+5-6	1220-0	1226-2	1213-2	3928	1220-4	08:45	Q / C / O
Sep '24 (ZSU24)	1213-0	+6-0	1207-4	1213-0	1200-0	1949	1207-0	08:45	Q / C / O
Nov '24 (ZSX24)	1212-0	+6-2	1204-6	1212-0	1198-2	10672	1205-6	08:45	Q / C / O
Jan '25 (ZSF25)	1222-0	+5-6	1216-0	1222-0	1209-0	1387	1216-2	08:45	Q / C / O
Mar '25 (ZSH25)	1219-4	+5-4	1215-0	1219-4	1207-4	1897	1214-0	08:44	Q / C / O
May '25 (ZSK25)	1222-2	+6-0	1218-0	1222-2	1209-6	463	1216-2	08:44	Q / C / O
Jul '25 (ZSN25)	1227-2	+5-4	1222-0	1227-2	1216-0	279	1221-6	08:43	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)	1195-6	+6-2	1186-2	1196-2	1186-2	121	1189-4	08:45	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.