Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Shic-Funded Mshmp Project...more (News): TechMix hires Chris Allen...more (Featured): 2024 Pork Industry Forum ...more (Featured): The Best Electric Fence S...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 - 9:59 - Monday, April 29
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1139-0s	-3-0	1139-0	1139-0	1139-0	0	1142-0	17:51	Q / C / O
May '24 (ZSK24)	1162-4	+3-0	1158-4	1171-4	1158-0	29981	1159-4	09:59	Q / C / O
Jul '24 (ZSN24)	1180-2	+3-0	1176-0	1189-4	1175-6	83433	1177-2	09:59	Q / C / O
Aug '24 (ZSQ24)	1183-4	+2-6	1179-4	1192-0	1179-0	5808	1180-6	09:59	Q / C / O
Sep '24 (ZSU24)	1174-0	+3-0	1171-0	1181-0	1169-2	3651	1171-0	09:59	Q / C / O
Nov '24 (ZSX24)	1177-4	+2-6	1173-6	1183-6	1171-0	16286	1174-6	09:59	Q / C / O
Jan '25 (ZSF25)	1188-2	+2-6	1184-4	1194-6	1181-6	3418	1185-4	09:59	Q / C / O
Mar '25 (ZSH25)	1188-4	+2-6	1185-0	1195-2	1183-4	2654	1185-6	09:59	Q / C / O
May '25 (ZSK25)	1193-2	+2-4	1190-6	1200-0	1190-2	647	1190-6	09:58	Q / C / O
Jul '25 (ZSN25)	1198-6	+2-0	1200-0	1205-2	1198-4	87	1196-6	09:41	Q / C / O
Aug '25 (ZSQ25)	1190-2s	+2-4	1190-2	1190-2	1190-2	0	1187-6	17:49	Q / C / O
Sep '25 (ZSU25)	1170-4s	+2-6	1170-4	1170-4	1170-4	0	1167-6	17:49	Q / C / O
Nov '25 (ZSX25)	1166-6	+3-2	1168-6	1172-2	1166-6	41	1163-4	09:07	Q / C / O
Jan '26 (ZSF26)	1171-6s	+3-0	1171-0	1171-6	1171-0	3	1168-6	17:49	Q / C / O
Mar '26 (ZSH26)	1170-4s	+3-0	1170-4	1170-4	1170-4	1	1167-4	17:49	Q / C / O
May '26 (ZSK26)	1173-0s	+3-0	1173-0	1173-0	1173-0	2	1170-0	17:49	Q / C / O
Jul '26 (ZSN26)	1178-6s	+2-6	1176-6	1180-4	1176-6	3	1176-0	17:49	Q / C / O
Aug '26 (ZSQ26)	1172-6s	+2-6	1172-6	1172-6	1172-6	0	1170-0	17:49	Q / C / O
Sep '26 (ZSU26)	1151-6s	+2-4	1151-6	1151-6	1151-6	0	1149-2	17:49	Q / C / O
Nov '26 (ZSX26)	1140-4s	+2-4	1140-4	1140-4	1140-4	0	1138-0	17:49	Q / C / O
Jul '27 (ZSN27)	1140-2s	+2-4	1140-2	1140-2	1140-2	0	1137-6	17:49	Q / C / O
Nov '27 (ZSX27)	1105-0s	+2-4	1105-0	1105-0	1105-0	0	1102-4	17:49	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.