Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Curating The Next Generat...more (News): U.S. South Identified as ...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 - 13:17 - 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)	1234-4	+32-6	1197-0	1236-4	1197-0	215	1201-6	13:14	Q / C / O
Jul '24 (ZSN24)	1247-0	+32-0	1214-6	1251-2	1207-0	207924	1215-0	13:17	Q / C / O
Aug '24 (ZSQ24)	1244-0	+28-4	1214-0	1248-2	1207-6	36538	1215-4	13:17	Q / C / O
Sep '24 (ZSU24)	1222-2	+22-0	1198-4	1226-4	1192-6	16589	1200-2	13:17	Q / C / O
Nov '24 (ZSX24)	1218-0	+17-0	1200-0	1222-6	1193-0	93997	1201-0	13:17	Q / C / O
Jan '25 (ZSF25)	1228-0	+16-4	1210-0	1232-6	1204-2	12333	1211-4	13:17	Q / C / O
Mar '25 (ZSH25)	1223-2	+15-4	1205-4	1227-6	1201-2	13262	1207-6	13:16	Q / C / O
May '25 (ZSK25)	1224-6	+15-2	1208-0	1228-6	1203-2	3980	1209-4	13:16	Q / C / O
Jul '25 (ZSN25)	1230-2	+15-6	1213-2	1233-6	1208-6	1761	1214-4	13:16	Q / C / O
Aug '25 (ZSQ25)	1211-6	+5-6	1210-0	1223-0	1210-0	7	1206-0	08:43	Q / C / O
Sep '25 (ZSU25)	1201-2	+16-4	0-0	1201-2	1201-2	3	1176-6	13:17	Q / C / O
Nov '25 (ZSX25)	1193-0	+15-4	1177-0	1197-0	1172-0	1339	1177-4	13:16	Q / C / O
Jan '26 (ZSF26)	1185-0	-0-4	1185-0	1202-2	1185-0	4	1185-4	19:00	Q / C / O
Mar '26 (ZSH26)	1200-6	+16-6	0-0	1200-6	1200-6	0	1176-6	13:17	Q / C / O
May '26 (ZSK26)	1203-0	+16-2	0-0	1203-0	1203-0	0	1179-4	13:17	Q / C / O
Jul '26 (ZSN26)	1208-6	+16-2	0-0	1208-6	1208-6	1	1185-2	13:17	Q / C / O
Aug '26 (ZSQ26)	1202-6	+16-2	0-0	1202-6	1202-6	0	1179-2	13:15	Q / C / O
Sep '26 (ZSU26)	1180-4	+15-6	0-0	1180-4	1180-4	0	1157-6	13:15	Q / C / O
Nov '26 (ZSX26)	1169-2	+15-6	0-0	1169-2	1169-2	0	1146-4	13:17	Q / C / O
Jul '27 (ZSN27)	1169-0	+15-6	0-0	1169-0	1169-0	0	1146-2	13:15	Q / C / O
Nov '27 (ZSX27)	1135-6	+15-6	0-0	1135-6	1135-6	0	1113-0	13:15	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.