Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Barn Hero Alma Valdez: Fr...more (News): Veterinary diagnostic sci...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 - 18:38 - Monday, May 06
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1217-0s	+31-0	1217-0	1217-0	1217-0	0	1186-0	17:00	Q / C / O
May '24 (ZSK24)	1234-6s	+33-0	1197-0	1236-4	1197-0	215	1201-6	16:38	Q / C / O
Jul '24 (ZSN24)	1248-6s	+33-6	1214-6	1251-2	1207-0	209246	1215-0	16:38	Q / C / O
Aug '24 (ZSQ24)	1246-0s	+30-4	1214-0	1248-2	1207-6	36848	1215-4	16:39	Q / C / O
Sep '24 (ZSU24)	1224-2s	+24-0	1198-4	1226-4	1192-6	16764	1200-2	16:37	Q / C / O
Nov '24 (ZSX24)	1219-6s	+18-6	1200-0	1222-6	1193-0	95174	1201-0	16:39	Q / C / O
Jan '25 (ZSF25)	1229-6s	+18-2	1210-0	1232-6	1204-2	12491	1211-4	16:38	Q / C / O
Mar '25 (ZSH25)	1225-2s	+17-4	1205-4	1227-6	1201-2	13395	1207-6	16:38	Q / C / O
May '25 (ZSK25)	1226-2s	+16-6	1208-0	1228-6	1203-2	4057	1209-4	16:37	Q / C / O
Jul '25 (ZSN25)	1231-2s	+16-6	1213-2	1233-6	1208-6	1906	1214-4	16:38	Q / C / O
Aug '25 (ZSQ25)	1223-0s	+17-0	1210-0	1223-0	1210-0	7	1206-0	16:39	Q / C / O
Sep '25 (ZSU25)	1201-2s	+16-4	1201-2	1201-2	1201-2	3	1184-6	16:37	Q / C / O
Nov '25 (ZSX25)	1194-2s	+16-6	1177-0	1197-0	1172-0	1351	1177-4	16:37	Q / C / O
Jan '26 (ZSF26)	1202-2s	+16-6	1185-0	1202-2	1185-0	4	1185-4	16:38	Q / C / O
Mar '26 (ZSH26)	1200-6s	+16-6	1200-6	1200-6	1200-6	0	1184-0	16:38	Q / C / O
May '26 (ZSK26)	1203-0s	+16-2	0-0	1203-0	1203-0	0	1186-6	16:39	Q / C / O
Jul '26 (ZSN26)	1208-6s	+16-2	1208-6	1208-6	1208-6	1	1192-4	16:38	Q / C / O
Aug '26 (ZSQ26)	1202-6s	+16-2	0-0	1202-6	1202-6	0	1186-4	16:38	Q / C / O
Sep '26 (ZSU26)	1180-4s	+15-6	0-0	1180-4	1180-4	0	1164-6	16:38	Q / C / O
Nov '26 (ZSX26)	1169-2s	+15-6	1169-2	1169-2	1169-2	0	1153-4	16:38	Q / C / O
Jul '27 (ZSN27)	1169-0s	+15-6	0-0	1169-0	1169-0	0	1153-2	16:39	Q / C / O
Nov '27 (ZSX27)	1135-6s	+15-6	1135-6	1135-6	1135-6	0	1120-0	16:38	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.