Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Smart Farms and Precision...more (News): Squeal on Pigs Manitoba r...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 - 6:30 - Friday, April 26
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1142-0s	-3-0	1142-0	1142-0	1142-0	0	1145-0	20:49	Q / C / O
May '24 (ZSK24)	1159-0	-3-6	1162-2	1164-0	1157-6	5099	1162-6	06:30	Q / C / O
Jul '24 (ZSN24)	1175-6	-4-0	1179-0	1181-0	1174-6	14187	1179-6	06:30	Q / C / O
Aug '24 (ZSQ24)	1179-2	-3-6	1182-2	1183-6	1178-2	903	1183-0	06:30	Q / C / O
Sep '24 (ZSU24)	1168-2	-4-0	1171-2	1172-6	1168-2	289	1172-2	05:58	Q / C / O
Nov '24 (ZSX24)	1173-2	-2-2	1175-2	1176-6	1172-2	3043	1175-4	06:30	Q / C / O
Jan '25 (ZSF25)	1183-6	-2-2	1186-0	1186-4	1183-0	509	1186-0	06:17	Q / C / O
Mar '25 (ZSH25)	1183-2	-1-6	1184-4	1185-6	1182-2	254	1185-0	06:30	Q / C / O
May '25 (ZSK25)	1187-2	-1-4	1188-2	1189-2	1186-4	137	1188-6	06:17	Q / C / O
Jul '25 (ZSN25)	1193-2	-1-0	1194-2	1195-0	1193-0	56	1194-2	06:17	Q / C / O
Aug '25 (ZSQ25)	1187-6s	+2-6	1187-6	1187-6	1187-6	0	1185-0	18:29	Q / C / O
Sep '25 (ZSU25)	1167-6s	+3-2	1167-6	1167-6	1167-6	0	1164-4	18:27	Q / C / O
Nov '25 (ZSX25)	1160-4s	+2-4	1150-6	1163-0	1149-4	246	1158-0	18:27	Q / C / O
Jan '26 (ZSF26)	1168-6s	+2-4	1168-6	1168-6	1168-6	0	1166-2	18:28	Q / C / O
Mar '26 (ZSH26)	1167-4s	+2-4	1167-4	1167-4	1167-4	0	1165-0	18:28	Q / C / O
May '26 (ZSK26)	1170-0s	+2-2	1170-0	1170-0	1170-0	0	1167-6	18:29	Q / C / O
Jul '26 (ZSN26)	1176-0s	+2-2	1176-0	1176-0	1176-0	0	1173-6	18:29	Q / C / O
Aug '26 (ZSQ26)	1170-0s	+2-2	1170-0	1170-0	1170-0	0	1167-6	18:28	Q / C / O
Sep '26 (ZSU26)	1149-2s	+2-0	1149-2	1149-2	1149-2	0	1147-2	18:28	Q / C / O
Nov '26 (ZSX26)	1138-0s	+2-2	1131-0	1138-0	1131-0	1	1135-6	18:28	Q / C / O
Jul '27 (ZSN27)	1137-6s	+2-2	1137-6	1137-6	1137-6	0	1135-4	18:29	Q / C / O
Nov '27 (ZSX27)	1102-4s	+2-2	1102-4	1102-4	1102-4	0	1100-2	18:29	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.