Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Pork Producers Encouraged...more (News): Rain Slows Spring Plantin...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 - 11:35 - 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)	1227-0	+8-0	1219-0	1228-2	1211-4	90924	1219-0	11:35	Q / C / O
Aug '24 (ZSQ24)	1230-0	+9-4	1220-0	1231-0	1213-2	16135	1220-4	11:35	Q / C / O
Sep '24 (ZSU24)	1217-0	+10-0	1207-4	1218-0	1200-0	6164	1207-0	11:34	Q / C / O
Nov '24 (ZSX24)	1216-6	+11-0	1204-6	1217-0	1198-2	32898	1205-6	11:35	Q / C / O
Jan '25 (ZSF25)	1226-6	+10-4	1216-0	1227-2	1209-0	4039	1216-2	11:35	Q / C / O
Mar '25 (ZSH25)	1224-4	+10-4	1215-0	1225-0	1207-4	5079	1214-0	11:34	Q / C / O
May '25 (ZSK25)	1226-6	+10-4	1218-0	1227-0	1209-6	1155	1216-2	11:33	Q / C / O
Jul '25 (ZSN25)	1232-0	+10-2	1222-0	1232-0	1216-0	676	1221-6	11:33	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	309	1189-4	11:32	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.