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 - 14:59 - 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)	1205-0s	+12-2	1196-6	1205-0	1195-0	82	1192-6	12:30	Q / C / O
Jul '24 (ZSN24)	1219-0s	+10-4	1210-2	1222-4	1204-4	133144	1208-4	13:19	Q / C / O
Aug '24 (ZSQ24)	1220-4s	+10-2	1212-2	1223-4	1206-4	22983	1210-2	13:19	Q / C / O
Sep '24 (ZSU24)	1207-0s	+7-0	1201-4	1210-2	1194-6	10989	1200-0	13:19	Q / C / O
Nov '24 (ZSX24)	1205-6s	+5-2	1202-0	1209-0	1193-6	56326	1200-4	13:19	Q / C / O
Jan '25 (ZSF25)	1216-2s	+4-2	1214-2	1219-4	1204-4	8381	1212-0	13:19	Q / C / O
Mar '25 (ZSH25)	1214-0s	+3-4	1212-4	1217-2	1203-2	5970	1210-4	13:19	Q / C / O
May '25 (ZSK25)	1216-2s	+2-6	1214-0	1219-6	1207-0	2054	1213-4	13:19	Q / C / O
Jul '25 (ZSN25)	1221-6s	+2-2	1218-0	1225-6	1212-6	1762	1219-4	13:19	Q / C / O
Aug '25 (ZSQ25)	1212-6s	+1-6	1214-0	1214-0	1210-0	138	1211-0	13:14	Q / C / O
Sep '25 (ZSU25)	1194-4s	+3-4	1195-0	1195-0	1192-2	65	1191-0	13:02	Q / C / O
Nov '25 (ZSX25)	1189-4s	+4-6	1187-4	1193-4	1178-2	1511	1184-6	13:16	Q / C / O
Jan '26 (ZSF26)	1197-6s	+4-2	0-0	1197-6	1197-6	8	1193-4	14:10	Q / C / O
Mar '26 (ZSH26)	1196-6s	+4-0	0-0	1196-6	1196-6	0	1192-6	14:10	Q / C / O
May '26 (ZSK26)	1199-0s	+4-0	0-0	1199-0	1199-0	0	1195-0	14:10	Q / C / O
Jul '26 (ZSN26)	1205-0s	+4-2	0-0	1205-0	1205-0	0	1200-6	14:10	Q / C / O
Aug '26 (ZSQ26)	1199-0s	+4-2	0-0	1199-0	1199-0	0	1194-6	14:10	Q / C / O
Sep '26 (ZSU26)	1177-6s	+4-2	1175-0	1177-6	1175-0	4	1173-4	12:35	Q / C / O
Nov '26 (ZSX26)	1165-4s	+3-4	1164-0	1165-4	1164-0	5	1162-0	08:49	Q / C / O
Jul '27 (ZSN27)	1165-2s	+3-4	0-0	1165-2	1165-2	0	1161-6	14:10	Q / C / O
Nov '27 (ZSX27)	1132-0s	+3-4	0-0	1132-0	1132-0	0	1128-4	14:10	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.