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 - 9:07 - 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)	1220-0	+18-2	1197-0	1220-0	1197-0	16	1201-6	08:56	Q / C / O
Jul '24 (ZSN24)	1231-4	+16-4	1214-6	1232-2	1207-0	67403	1215-0	09:07	Q / C / O
Aug '24 (ZSQ24)	1230-0	+14-4	1214-0	1230-6	1207-6	10910	1215-4	09:07	Q / C / O
Sep '24 (ZSU24)	1213-0	+12-6	1198-4	1213-2	1192-6	3943	1200-2	09:07	Q / C / O
Nov '24 (ZSX24)	1211-2	+10-2	1200-0	1211-6	1193-0	28748	1201-0	09:07	Q / C / O
Jan '25 (ZSF25)	1222-0	+10-4	1210-0	1222-2	1204-2	3326	1211-4	09:07	Q / C / O
Mar '25 (ZSH25)	1217-6	+10-0	1205-4	1218-2	1201-2	3010	1207-6	09:06	Q / C / O
May '25 (ZSK25)	1218-4	+9-0	1208-0	1218-4	1203-2	854	1209-4	09:03	Q / C / O
Jul '25 (ZSN25)	1224-6	+10-2	1213-2	1224-6	1208-6	390	1214-4	09:04	Q / C / O
Aug '25 (ZSQ25)	1211-6	+5-6	1210-0	1211-6	1210-0	6	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)	1186-4	+9-0	1177-0	1186-4	1172-0	167	1177-4	09:06	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.