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 - 8:05 - 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)	1157-6	-8-2	1164-6	1165-2	1156-2	8950	1166-0	07:44	Q / C / O
Jul '24 (ZSN24)	1173-2	-8-2	1180-2	1180-6	1172-0	24028	1181-4	07:44	Q / C / O
Aug '24 (ZSQ24)	1175-2	-8-6	1183-0	1183-4	1175-0	2276	1184-0	07:44	Q / C / O
Sep '24 (ZSU24)	1163-6	-8-0	1170-0	1171-0	1162-6	981	1171-6	07:44	Q / C / O
Nov '24 (ZSX24)	1166-6	-7-6	1172-0	1174-0	1165-2	6136	1174-4	07:44	Q / C / O
Jan '25 (ZSF25)	1177-0	-7-6	1184-6	1184-6	1175-6	645	1184-6	07:44	Q / C / O
Mar '25 (ZSH25)	1174-2	-8-6	1183-0	1183-0	1174-0	392	1183-0	07:44	Q / C / O
May '25 (ZSK25)	1178-0	-8-0	1180-4	1182-4	1178-0	355	1186-0	07:44	Q / C / O
Jul '25 (ZSN25)	1183-6	-8-2	1186-2	1186-2	1183-6	83	1192-0	07:44	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)	1149-4	-8-4	1150-6	1151-4	1149-4	7	1158-0	07:40	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	08:00	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.