Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): New and alternative sanit...more (News): Olymel Unveils Strategic ...more (Featured): Swine Insights Unleased E...more (Featured): 2024 Pork Industry Forum ...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 - 18:14 - 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)	1140-0s	+1-0	1140-0	1140-0	1140-0	0	1139-0	17:00	Q / C / O
May '24 (ZSK24)	1160-6s	+1-2	1158-4	1171-6	1157-0	55455	1159-4	16:38	Q / C / O
Jul '24 (ZSN24)	1182-0s	+4-6	1176-0	1190-2	1175-0	165485	1177-2	16:38	Q / C / O
Aug '24 (ZSQ24)	1185-2s	+4-4	1179-4	1193-0	1178-4	13904	1180-6	16:39	Q / C / O
Sep '24 (ZSU24)	1175-4s	+4-4	1171-0	1181-2	1169-0	8825	1171-0	16:37	Q / C / O
Nov '24 (ZSX24)	1178-0s	+3-2	1173-6	1183-6	1171-0	37504	1174-6	16:39	Q / C / O
Jan '25 (ZSF25)	1189-0s	+3-4	1184-4	1194-6	1181-6	8325	1185-4	16:38	Q / C / O
Mar '25 (ZSH25)	1188-6s	+3-0	1185-0	1195-2	1183-4	5435	1185-6	16:39	Q / C / O
May '25 (ZSK25)	1193-2s	+2-4	1190-6	1200-0	1189-0	1176	1190-6	16:37	Q / C / O
Jul '25 (ZSN25)	1199-4s	+2-6	1200-0	1205-2	1195-2	279	1196-6	16:38	Q / C / O
Aug '25 (ZSQ25)	1192-4s	+2-2	1192-4	1192-4	1192-4	0	1190-2	16:39	Q / C / O
Sep '25 (ZSU25)	1172-4s	+2-0	1172-4	1172-4	1172-4	0	1170-4	16:37	Q / C / O
Nov '25 (ZSX25)	1165-6s	+2-2	1168-6	1172-2	1162-0	143	1163-4	16:37	Q / C / O
Jan '26 (ZSF26)	1174-0s	+2-2	1174-0	1174-0	1174-0	0	1171-6	16:38	Q / C / O
Mar '26 (ZSH26)	1172-4s	+2-0	1172-4	1172-4	1172-4	0	1170-4	16:38	Q / C / O
May '26 (ZSK26)	1175-2s	+2-2	0-0	1175-2	1175-2	0	1173-0	16:39	Q / C / O
Jul '26 (ZSN26)	1181-2s	+2-4	1181-2	1181-2	1181-2	0	1178-6	16:38	Q / C / O
Aug '26 (ZSQ26)	1175-2s	+2-4	0-0	1175-2	1175-2	0	1172-6	16:38	Q / C / O
Sep '26 (ZSU26)	1154-0s	+2-2	0-0	1154-0	1154-0	0	1151-6	16:38	Q / C / O
Nov '26 (ZSX26)	1142-6s	+2-2	1142-6	1142-6	1142-6	0	1140-4	16:38	Q / C / O
Jul '27 (ZSN27)	1142-4s	+2-2	0-0	1142-4	1142-4	0	1140-2	16:39	Q / C / O
Nov '27 (ZSX27)	1107-2s	+2-2	1107-2	1107-2	1107-2	0	1105-0	16:39	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.