Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Study Shows Copper Beads ...more (News): Spring Swine Barn Ventila...more (Featured): StockTalk April 11 (Featured): John Van Engelen: Efficie...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 - 22:19 - Thursday, April 18
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1112-0s	-16-0	1112-0	1112-0	1112-0	0	1128-0	21:05	Q / C / O
May '24 (ZSK24)	1140-6	+6-4	1134-0	1143-6	1131-6	13155	1134-2	22:19	Q / C / O
Jul '24 (ZSN24)	1155-4	+6-4	1148-2	1158-4	1145-6	14472	1149-0	22:19	Q / C / O
Aug '24 (ZSQ24)	1158-4	+7-2	1150-4	1160-6	1148-4	727	1151-2	22:17	Q / C / O
Sep '24 (ZSU24)	1150-6	+9-0	1140-6	1152-0	1139-0	377	1141-6	22:07	Q / C / O
Nov '24 (ZSX24)	1157-0	+7-6	1149-0	1159-6	1146-6	3503	1149-2	22:19	Q / C / O
Jan '25 (ZSF25)	1170-4	+8-4	1161-2	1172-2	1159-6	514	1162-0	22:13	Q / C / O
Mar '25 (ZSH25)	1172-0	+9-2	1161-6	1173-2	1160-2	997	1162-6	22:02	Q / C / O
May '25 (ZSK25)	1176-6	+8-6	1166-0	1176-6	1166-0	125	1168-0	21:45	Q / C / O
Jul '25 (ZSN25)	1175-0	+0-2	1175-0	1175-0	1175-0	21	1174-6	20:19	Q / C / O
Aug '25 (ZSQ25)	1167-6s	-9-0	1167-6	1167-6	1167-6	0	1176-6	18:06	Q / C / O
Sep '25 (ZSU25)	1147-2s	-7-6	1147-2	1147-2	1147-2	0	1155-0	17:59	Q / C / O
Nov '25 (ZSX25)	1148-2	+8-0	1141-2	1150-0	1141-2	10	1140-2	22:18	Q / C / O
Jan '26 (ZSF26)	1148-6s	-7-0	1148-6	1148-6	1148-6	0	1155-6	18:06	Q / C / O
Mar '26 (ZSH26)	1147-6s	-7-0	1147-6	1147-6	1147-6	0	1154-6	17:59	Q / C / O
May '26 (ZSK26)	1150-4s	-6-6	1150-4	1150-4	1150-4	0	1157-2	18:07	Q / C / O
Jul '26 (ZSN26)	1156-4s	-6-6	1156-4	1156-4	1156-4	0	1163-2	18:06	Q / C / O
Aug '26 (ZSQ26)	1150-4s	-6-6	1150-4	1150-4	1150-4	0	1157-2	17:59	Q / C / O
Sep '26 (ZSU26)	1130-4s	-6-4	1130-4	1130-4	1130-4	0	1137-0	17:59	Q / C / O
Nov '26 (ZSX26)	1120-0	+1-0	1120-0	1120-0	1120-0	2	1119-0	21:01	Q / C / O
Jul '27 (ZSN27)	1118-6s	-6-6	1118-6	1118-6	1118-6	0	1125-4	18:06	Q / C / O
Nov '27 (ZSX27)	1091-0s	-6-6	1091-0	1091-0	1091-0	0	1097-6	18:06	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.