Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): When You See Blisters, Re...more (News): Pork Producers Encouraged...more (Featured): Pigs Destroy Everything! ...more (Featured): Jenelle Hamblin: PED Mana...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 - 12:05 - 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)	1222-2	+3-2	1219-0	1228-2	1211-4	100134	1219-0	12:05	Q / C / O
Aug '24 (ZSQ24)	1226-0	+5-4	1220-0	1231-0	1213-2	19009	1220-4	12:05	Q / C / O
Sep '24 (ZSU24)	1214-4	+7-4	1207-4	1218-0	1200-0	7351	1207-0	12:05	Q / C / O
Nov '24 (ZSX24)	1213-4	+7-6	1204-6	1217-0	1198-2	37245	1205-6	12:05	Q / C / O
Jan '25 (ZSF25)	1224-0	+7-6	1216-0	1227-2	1209-0	4369	1216-2	12:05	Q / C / O
Mar '25 (ZSH25)	1222-0	+8-0	1215-0	1225-0	1207-4	5648	1214-0	12:05	Q / C / O
May '25 (ZSK25)	1224-0	+7-6	1218-0	1227-0	1209-6	1290	1216-2	12:04	Q / C / O
Jul '25 (ZSN25)	1230-4	+8-6	1222-0	1232-0	1216-0	766	1221-6	11:57	Q / C / O
Aug '25 (ZSQ25)	1218-2	+5-4	1215-6	1218-4	1215-6	35	1212-6	09:14	Q / C / O
Sep '25 (ZSU25)	1201-4	+7-0	1201-4	1201-4	1201-4	16	1194-4	10:26	Q / C / O
Nov '25 (ZSX25)	1196-2	+6-6	1186-2	1199-0	1186-2	353	1189-4	12:04	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.