Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Crops are behind, but can...more (News): Can CRISPER Help Stop Afr...more (Featured): Sorting Out The Runts (Featured): Dr. Jean-Pierre Vaillanco...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 - 14:45 - Friday, May 03
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1169-0s	+31-0	1169-0	1169-0	1169-0	0	1138-0	20:48	Q / C / O
May '24 (ZSK24)	1201-6s	+11-6	1193-0	1202-0	1193-0	517	1190-0	13:09	Q / C / O
Jul '24 (ZSN24)	1215-0s	+16-0	1198-2	1216-4	1197-6	155622	1199-0	13:19	Q / C / O
Aug '24 (ZSQ24)	1215-4s	+16-0	1198-6	1217-0	1198-0	30273	1199-4	13:19	Q / C / O
Sep '24 (ZSU24)	1200-2s	+14-4	1183-4	1201-4	1183-4	12795	1185-6	13:19	Q / C / O
Nov '24 (ZSX24)	1201-0s	+13-2	1186-4	1202-0	1185-4	68763	1187-6	13:19	Q / C / O
Jan '25 (ZSF25)	1211-4s	+12-4	1197-2	1212-6	1197-0	12424	1199-0	13:19	Q / C / O
Mar '25 (ZSH25)	1207-6s	+10-6	1195-0	1208-4	1195-0	12571	1197-0	13:19	Q / C / O
May '25 (ZSK25)	1209-4s	+10-0	1199-4	1210-0	1199-0	3974	1199-4	13:19	Q / C / O
Jul '25 (ZSN25)	1214-4s	+9-4	1202-2	1215-2	1202-2	2395	1205-0	13:19	Q / C / O
Aug '25 (ZSQ25)	1206-0s	+9-0	0-0	1206-0	1206-0	10	1197-0	14:10	Q / C / O
Sep '25 (ZSU25)	1184-6s	+8-0	0-0	1184-6	1184-6	20	1176-6	14:10	Q / C / O
Nov '25 (ZSX25)	1177-4s	+7-2	1168-4	1178-2	1168-4	367	1170-2	13:19	Q / C / O
Jan '26 (ZSF26)	1185-4s	+7-2	0-0	1185-4	1185-4	0	1178-2	14:10	Q / C / O
Mar '26 (ZSH26)	1184-0s	+7-2	0-0	1184-0	1184-0	0	1176-6	14:10	Q / C / O
May '26 (ZSK26)	1186-6s	+7-2	0-0	1186-6	1186-6	0	1179-4	14:10	Q / C / O
Jul '26 (ZSN26)	1192-4s	+7-2	0-0	1192-4	1192-4	0	1185-2	14:10	Q / C / O
Aug '26 (ZSQ26)	1186-4s	+7-2	0-0	1186-4	1186-4	0	1179-2	14:10	Q / C / O
Sep '26 (ZSU26)	1164-6s	+7-0	0-0	1164-6	1164-6	0	1157-6	14:10	Q / C / O
Nov '26 (ZSX26)	1153-4s	+7-0	0-0	1153-4	1153-4	0	1146-4	14:10	Q / C / O
Jul '27 (ZSN27)	1153-2s	+7-0	0-0	1153-2	1153-2	0	1146-2	14:10	Q / C / O
Nov '27 (ZSX27)	1120-0s	+7-0	0-0	1120-0	1120-0	0	1113-0	14:10	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.