Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Pork Producers Encouraged...more (News): Manitoba Agriculture Rele...more (Featured): Sowing Success: Dr. Gordo...more (Featured): Sorting 300lb Fully Grown...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 - 12:10 - Monday, May 06
[ 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	+17-0	1186-0	1186-0	1186-0	0	1169-0	17:52	Q / C / O
May '24 (ZSK24)	1229-0	+27-2	1197-0	1232-6	1197-0	197	1201-6	12:06	Q / C / O
Jul '24 (ZSN24)	1243-2	+28-2	1214-6	1247-4	1207-0	160874	1215-0	12:10	Q / C / O
Aug '24 (ZSQ24)	1241-6	+26-2	1214-0	1245-6	1207-6	25375	1215-4	12:10	Q / C / O
Sep '24 (ZSU24)	1221-6	+21-4	1198-4	1226-4	1192-6	12231	1200-2	12:09	Q / C / O
Nov '24 (ZSX24)	1218-2	+17-2	1200-0	1222-6	1193-0	76120	1201-0	12:10	Q / C / O
Jan '25 (ZSF25)	1228-6	+17-2	1210-0	1232-6	1204-2	9882	1211-4	12:10	Q / C / O
Mar '25 (ZSH25)	1224-0	+16-2	1205-4	1227-6	1201-2	10566	1207-6	12:10	Q / C / O
May '25 (ZSK25)	1225-0	+15-4	1208-0	1228-6	1203-2	3111	1209-4	12:10	Q / C / O
Jul '25 (ZSN25)	1230-0	+15-4	1213-2	1233-6	1208-6	1398	1214-4	12:09	Q / C / O
Aug '25 (ZSQ25)	1211-6	+5-6	1210-0	1211-6	1210-0	7	1206-0	08:43	Q / C / O
Sep '25 (ZSU25)	1184-6s	+8-0	1184-6	1184-6	1184-6	20	1176-6	17:20	Q / C / O
Nov '25 (ZSX25)	1193-2	+15-6	1177-0	1197-0	1172-0	959	1177-4	12:00	Q / C / O
Jan '26 (ZSF26)	1185-0	-0-4	1185-0	1185-0	1185-0	4	1185-4	19:00	Q / C / O
Mar '26 (ZSH26)	1184-0s	+7-2	1184-0	1184-0	1184-0	0	1176-6	17:20	Q / C / O
May '26 (ZSK26)	1186-6s	+7-2	1186-6	1186-6	1186-6	0	1179-4	17:20	Q / C / O
Jul '26 (ZSN26)	1192-4s	+7-2	1192-4	1192-4	1192-4	0	1185-2	17:20	Q / C / O
Aug '26 (ZSQ26)	1186-4s	+7-2	1186-4	1186-4	1186-4	0	1179-2	17:20	Q / C / O
Sep '26 (ZSU26)	1164-6s	+7-0	1164-6	1164-6	1164-6	0	1157-6	17:20	Q / C / O
Nov '26 (ZSX26)	1153-4s	+7-0	1153-4	1153-4	1153-4	0	1146-4	17:20	Q / C / O
Jul '27 (ZSN27)	1153-2s	+7-0	1153-2	1153-2	1153-2	0	1146-2	17:20	Q / C / O
Nov '27 (ZSX27)	1120-0s	+7-0	1120-0	1120-0	1120-0	0	1113-0	17:20	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.