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 - 3:12 - Friday, April 26
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1142-0s	-3-0	1142-0	1142-0	1142-0	0	1145-0	20:49	Q / C / O
May '24 (ZSK24)	1159-4	-3-2	1162-2	1164-0	1159-0	3583	1162-6	03:11	Q / C / O
Jul '24 (ZSN24)	1176-2	-3-4	1179-0	1181-0	1175-4	10003	1179-6	03:11	Q / C / O
Aug '24 (ZSQ24)	1179-0	-4-0	1182-2	1183-6	1179-0	514	1183-0	03:09	Q / C / O
Sep '24 (ZSU24)	1168-6	-3-4	1171-2	1172-6	1168-6	139	1172-2	03:06	Q / C / O
Nov '24 (ZSX24)	1173-0	-2-4	1175-2	1176-6	1172-4	1944	1175-4	03:11	Q / C / O
Jan '25 (ZSF25)	1183-6	-2-2	1186-0	1186-4	1183-2	186	1186-0	03:11	Q / C / O
Mar '25 (ZSH25)	1182-6	-2-2	1184-4	1185-6	1182-6	126	1185-0	03:06	Q / C / O
May '25 (ZSK25)	1186-4	-2-2	1188-2	1189-2	1186-4	18	1188-6	03:06	Q / C / O
Jul '25 (ZSN25)	1194-6	+0-4	1194-2	1195-0	1194-2	15	1194-2	00:51	Q / C / O
Aug '25 (ZSQ25)	1187-6s	+2-6	1187-6	1187-6	1187-6	0	1185-0	18:29	Q / C / O
Sep '25 (ZSU25)	1167-6s	+3-2	1167-6	1167-6	1167-6	0	1164-4	18:27	Q / C / O
Nov '25 (ZSX25)	1160-4s	+2-4	1150-6	1163-0	1149-4	246	1158-0	18:27	Q / C / O
Jan '26 (ZSF26)	1168-6s	+2-4	1168-6	1168-6	1168-6	0	1166-2	18:28	Q / C / O
Mar '26 (ZSH26)	1167-4s	+2-4	1167-4	1167-4	1167-4	0	1165-0	18:28	Q / C / O
May '26 (ZSK26)	1170-0s	+2-2	1170-0	1170-0	1170-0	0	1167-6	18:29	Q / C / O
Jul '26 (ZSN26)	1176-0s	+2-2	1176-0	1176-0	1176-0	0	1173-6	18:29	Q / C / O
Aug '26 (ZSQ26)	1170-0s	+2-2	1170-0	1170-0	1170-0	0	1167-6	18:28	Q / C / O
Sep '26 (ZSU26)	1149-2s	+2-0	1149-2	1149-2	1149-2	0	1147-2	18:28	Q / C / O
Nov '26 (ZSX26)	1138-0s	+2-2	1131-0	1138-0	1131-0	1	1135-6	18:28	Q / C / O
Jul '27 (ZSN27)	1137-6s	+2-2	1137-6	1137-6	1137-6	0	1135-4	18:29	Q / C / O
Nov '27 (ZSX27)	1102-4s	+2-2	1102-4	1102-4	1102-4	0	1100-2	18:29	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.