Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Squeal on Pigs Manitoba r...more (News): There's a growing optimis...more (Featured): Baby Pigs Keep Coming to ...more (Featured): Dr. James Kober: Optimal ...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 - 7:27 - Thursday, April 25
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1145-0s	-1-0	1145-0	1145-0	1145-0	0	1146-0	20:49	Q / C / O
May '24 (ZSK24)	1161-4	-4-4	1164-6	1165-2	1158-0	6616	1166-0	07:27	Q / C / O
Jul '24 (ZSN24)	1176-6	-4-6	1180-2	1180-6	1173-2	19877	1181-4	07:27	Q / C / O
Aug '24 (ZSQ24)	1179-4	-4-4	1183-0	1183-4	1176-2	1586	1184-0	07:27	Q / C / O
Sep '24 (ZSU24)	1166-2	-5-4	1170-0	1171-0	1163-0	884	1171-6	07:05	Q / C / O
Nov '24 (ZSX24)	1169-0	-5-4	1172-0	1174-0	1165-2	5627	1174-4	07:27	Q / C / O
Jan '25 (ZSF25)	1179-2	-5-4	1184-6	1184-6	1177-0	586	1184-6	07:20	Q / C / O
Mar '25 (ZSH25)	1177-4	-5-4	1183-0	1183-0	1174-4	345	1183-0	07:05	Q / C / O
May '25 (ZSK25)	1179-6	-6-2	1180-4	1182-4	1178-0	351	1186-0	06:59	Q / C / O
Jul '25 (ZSN25)	1185-2	-6-6	1186-2	1186-2	1184-6	75	1192-0	06:59	Q / C / O
Aug '25 (ZSQ25)	1185-0s	-0-6	1185-0	1185-0	1185-0	14	1185-6	18:22	Q / C / O
Sep '25 (ZSU25)	1164-4s	-0-6	1164-4	1164-4	1164-4	24	1165-2	18:20	Q / C / O
Nov '25 (ZSX25)	1151-4	-6-4	1150-6	1151-4	1150-4	6	1158-0	07:19	Q / C / O
Jan '26 (ZSF26)	1166-2s	-0-4	1166-2	1166-2	1166-2	0	1166-6	18:21	Q / C / O
Mar '26 (ZSH26)	1165-0s	-0-4	1165-0	1165-0	1165-0	0	1165-4	18:21	Q / C / O
May '26 (ZSK26)	1167-6s	-0-2	1167-6	1167-6	1167-6	0	1168-0	18:22	Q / C / O
Jul '26 (ZSN26)	1173-6s	-0-2	1173-6	1173-6	1173-6	0	1174-0	18:22	Q / C / O
Aug '26 (ZSQ26)	1167-6s	-0-2	1167-6	1167-6	1167-6	0	1168-0	18:21	Q / C / O
Sep '26 (ZSU26)	1147-2s	unch	1147-2	1147-2	1147-2	0	1147-2	18:21	Q / C / O
Nov '26 (ZSX26)	1131-0	-4-6	1131-0	1131-0	1131-0	1	1135-6	22:34	Q / C / O
Jul '27 (ZSN27)	1135-4s	-0-2	1135-4	1135-4	1135-4	0	1135-6	18:22	Q / C / O
Nov '27 (ZSX27)	1100-2s	-0-2	1100-2	1100-2	1100-2	0	1100-4	18:22	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.