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 - 12:00 - 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)	1223-6	+4-6	1219-0	1228-2	1211-4	98625	1219-0	12:00	Q / C / O
Aug '24 (ZSQ24)	1227-4	+7-0	1220-0	1231-0	1213-2	18511	1220-4	12:00	Q / C / O
Sep '24 (ZSU24)	1216-0	+9-0	1207-4	1218-0	1200-0	7065	1207-0	11:59	Q / C / O
Nov '24 (ZSX24)	1214-4	+8-6	1204-6	1217-0	1198-2	36537	1205-6	12:00	Q / C / O
Jan '25 (ZSF25)	1225-2	+9-0	1216-0	1227-2	1209-0	4308	1216-2	11:59	Q / C / O
Mar '25 (ZSH25)	1222-6	+8-6	1215-0	1225-0	1207-4	5574	1214-0	12:00	Q / C / O
May '25 (ZSK25)	1225-0	+8-6	1218-0	1227-0	1209-6	1286	1216-2	12:00	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)	1198-0	+8-4	1186-2	1199-0	1186-2	331	1189-4	11:36	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.