Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Connect, engage at the wo...more (News): Ongoing influenza A surve...more (Featured): Long Night of Loading Pig...more (Featured): Dr. John Harding: Veterin...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 - 9:14 - 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)	1220-0	+1-0	1219-0	1226-0	1211-4	52745	1219-0	09:14	Q / C / O
Aug '24 (ZSQ24)	1223-4	+3-0	1220-0	1228-2	1213-2	8843	1220-4	09:14	Q / C / O
Sep '24 (ZSU24)	1210-6	+3-6	1207-4	1215-0	1200-0	3447	1207-0	09:14	Q / C / O
Nov '24 (ZSX24)	1210-2	+4-4	1204-6	1213-6	1198-2	17220	1205-6	09:14	Q / C / O
Jan '25 (ZSF25)	1220-0	+3-6	1216-0	1223-4	1209-0	2167	1216-2	09:14	Q / C / O
Mar '25 (ZSH25)	1218-4	+4-4	1215-0	1221-2	1207-4	2716	1214-0	09:14	Q / C / O
May '25 (ZSK25)	1221-4	+5-2	1218-0	1223-4	1209-6	630	1216-2	09:13	Q / C / O
Jul '25 (ZSN25)	1227-2	+5-4	1222-0	1228-4	1216-0	398	1221-6	09:13	Q / C / O
Aug '25 (ZSQ25)	1218-2	+5-4	1215-6	1218-4	1215-6	35	1211-0	09:14	Q / C / O
Sep '25 (ZSU25)	1194-4s	+3-4	1195-0	1195-0	1192-2	65	1191-0	17:43	Q / C / O
Nov '25 (ZSX25)	1194-4	+5-0	1186-2	1197-6	1186-2	207	1189-4	09:11	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.