Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Pork Industry Center Begi...more (News): Maple Leaf Foods swings b...more (Featured): Dr. John Harding: Veterin...more (Featured): Dr. Tim van Sprang: Pig B...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 - 10:54 - Friday, May 10
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1176-0s	-19-0	1176-0	1176-0	1176-0	0	1195-0	20:48	Q / C / O
May '24 (ZSK24)	1196-6	+4-0	1196-6	1196-6	1195-0	79	1192-6	10:18	Q / C / O
Jul '24 (ZSN24)	1211-4	+3-0	1210-2	1214-6	1207-0	68745	1208-4	10:54	Q / C / O
Aug '24 (ZSQ24)	1213-0	+2-6	1212-2	1216-0	1208-4	10413	1210-2	10:54	Q / C / O
Sep '24 (ZSU24)	1200-4	+0-4	1201-4	1204-4	1197-4	4607	1200-0	10:54	Q / C / O
Nov '24 (ZSX24)	1199-4	-1-0	1202-0	1205-0	1197-0	26033	1200-4	10:54	Q / C / O
Jan '25 (ZSF25)	1210-4	-1-4	1214-2	1216-0	1208-2	2866	1212-0	10:54	Q / C / O
Mar '25 (ZSH25)	1208-2	-2-2	1212-4	1214-0	1206-6	2118	1210-4	10:54	Q / C / O
May '25 (ZSK25)	1211-6	-1-6	1214-0	1217-0	1210-6	673	1213-4	10:50	Q / C / O
Jul '25 (ZSN25)	1217-4	-2-0	1218-0	1222-0	1216-4	649	1219-4	10:53	Q / C / O
Aug '25 (ZSQ25)	1211-0s	-9-2	1211-0	1211-0	1211-0	0	1220-2	18:06	Q / C / O
Sep '25 (ZSU25)	1191-0s	-8-4	1191-0	1191-0	1191-0	0	1199-4	17:59	Q / C / O
Nov '25 (ZSX25)	1183-0	-1-6	1187-4	1188-2	1182-0	378	1184-6	10:50	Q / C / O
Jan '26 (ZSF26)	1193-4s	-7-4	1193-4	1193-4	1193-4	0	1201-0	17:59	Q / C / O
Mar '26 (ZSH26)	1192-6s	-7-2	1192-6	1192-6	1192-6	0	1200-0	17:59	Q / C / O
May '26 (ZSK26)	1195-0s	-7-2	1195-0	1195-0	1195-0	0	1202-2	18:06	Q / C / O
Jul '26 (ZSN26)	1200-6s	-7-4	1200-6	1200-6	1200-6	0	1208-2	18:06	Q / C / O
Aug '26 (ZSQ26)	1194-6s	-7-4	1194-6	1194-6	1194-6	0	1202-2	17:59	Q / C / O
Sep '26 (ZSU26)	1173-4s	-7-2	1173-4	1173-4	1173-4	0	1180-6	17:59	Q / C / O
Nov '26 (ZSX26)	1164-0	+2-0	1164-0	1164-0	1164-0	1	1162-0	08:49	Q / C / O
Jul '27 (ZSN27)	1161-6s	-7-2	1161-6	1161-6	1161-6	0	1169-0	18:06	Q / C / O
Nov '27 (ZSX27)	1128-4s	-7-2	1128-4	1128-4	1128-4	0	1135-6	18:06	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.