Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): How is Social Media Shapi...more (News): Why Accurate Energy Value...more (Featured): Dr. Mike Roof: mRNA Vacci...more (Featured): Matthew Rooda: Tech in Pi...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:
QuoteChartOption

Soybean
Delayed Futures - 18:09 - Monday, January 20
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	999-0s	+15-0	999-0	999-0	999-0	0	984-0	18:02	Q / C / O
Mar '25 (ZSH25)	1034-0s	+15-0	1019-0	1039-0	1019-0	179294	1019-0	17:24	Q / C / O
May '25 (ZSK25)	1044-6s	+13-2	1031-2	1049-0	1030-2	81222	1031-4	17:24	Q / C / O
Jul '25 (ZSN25)	1055-2s	+12-4	1043-0	1059-2	1041-6	51897	1042-6	17:24	Q / C / O
Aug '25 (ZSQ25)	1048-2s	+10-0	1039-0	1052-0	1036-6	5979	1038-2	17:24	Q / C / O
Sep '25 (ZSU25)	1027-2s	+7-2	1020-4	1031-0	1018-0	6856	1020-0	17:24	Q / C / O
Nov '25 (ZSX25)	1027-6s	+7-0	1019-6	1030-0	1018-2	26757	1020-6	17:24	Q / C / O
Jan '26 (ZSF26)	1035-6s	+6-4	1028-4	1037-6	1027-0	2119	1029-2	17:24	Q / C / O
Mar '26 (ZSH26)	1033-4s	+5-0	1027-2	1035-4	1026-0	2223	1028-4	17:24	Q / C / O
May '26 (ZSK26)	1037-2s	+4-2	1031-6	1039-2	1030-4	615	1033-0	17:24	Q / C / O
Jul '26 (ZSN26)	1043-6s	+3-4	1043-6	1045-6	1037-6	304	1040-2	17:24	Q / C / O
Aug '26 (ZSQ26)	1037-6s	+2-6	1037-6	1037-6	1037-6	4	1035-0	00:00	Q / C / O
Sep '26 (ZSU26)	1019-6s	+2-0	1019-6	1019-6	1019-6	2	1017-6	00:00	Q / C / O
Nov '26 (ZSX26)	1018-4s	+1-6	1017-2	1020-4	1012-4	238	1016-6	17:24	Q / C / O
Jan '27 (ZSF27)	1029-4s	+1-6	1029-4	1029-4	1029-4	0	1027-6	00:00	Q / C / O
Mar '27 (ZSH27)	1030-6s	+1-6	1030-6	1030-6	1030-6	0	1029-0	00:00	Q / C / O
May '27 (ZSK27)	1036-6s	+1-6	1036-6	1036-6	1036-6	0	1035-0	00:00	Q / C / O
Jul '27 (ZSN27)	1045-4s	+1-0	1045-4	1045-4	1045-4	7	1044-4	00:00	Q / C / O
Aug '27 (ZSQ27)	1044-2s	+1-0	1044-2	1044-2	1044-2	0	1043-2	00:00	Q / C / O
Sep '27 (ZSU27)	1031-6s	+1-0	1031-6	1031-6	1031-6	0	1030-6	00:00	Q / C / O
Nov '27 (ZSX27)	1032-4s	+1-0	1032-4	1032-4	1032-4	0	1031-4	17:20	Q / C / O
Jul '28 (ZSN28)	1053-2s	+1-0	1053-2	1053-2	1053-2	0	1052-2	00:00	Q / C / O
Nov '28 (ZSX28)	1019-4s	+1-0	1019-4	1019-4	1019-4	0	1018-4	17:20	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.