Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): FDA Launches Interactive ...more (News): Abstract: Evaluation of I...more (Featured): What's the best way to an...more (Featured): Matthew Schutte: Pit foam...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 - 4:35 - Tuesday, December 06
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1425-0s	unch	1425-0	1425-0	1425-0	0	1425-0	20:54	Q / C / O
Jan '23 (ZSF23)	1448-6	+11-0	1437-4	1449-0	1437-0	9942	1437-6	03:32	Q / C / O
Mar '23 (ZSH23)	1455-2	+10-2	1444-4	1456-0	1444-4	7996	1445-0	03:32	Q / C / O
May '23 (ZSK23)	1462-0	+9-0	1452-4	1463-6	1452-4	1062	1453-0	03:28	Q / C / O
Jul '23 (ZSN23)	1467-0	+9-2	1457-0	1468-0	1457-0	518	1457-6	03:24	Q / C / O
Aug '23 (ZSQ23)	1448-0	+7-2	1445-4	1451-0	1444-4	266	1440-6	02:35	Q / C / O
Sep '23 (ZSU23)	1405-0	+6-2	1398-4	1407-6	1398-4	117	1398-6	02:36	Q / C / O
Nov '23 (ZSX23)	1384-0	+7-2	1376-0	1384-4	1375-6	528	1376-6	03:06	Q / C / O
Jan '24 (ZSF24)	1387-4	+7-2	1380-0	1387-4	1380-0	14	1380-2	00:45	Q / C / O
Mar '24 (ZSH24)	1380-4	+5-2	1380-4	1380-4	1380-4	5	1375-2	03:00	Q / C / O
May '24 (ZSK24)	1373-4s	+0-6	1373-4	1377-6	1371-0	34	1372-6	18:42	Q / C / O
Jul '24 (ZSN24)	1375-2s	+0-4	1375-0	1379-0	1373-0	20	1374-6	18:42	Q / C / O
Aug '24 (ZSQ24)	1364-4s	+0-4	1364-4	1364-4	1364-4	0	1364-0	18:43	Q / C / O
Sep '24 (ZSU24)	1344-2s	+0-4	1344-2	1344-2	1344-2	0	1343-6	18:41	Q / C / O
Nov '24 (ZSX24)	1331-0	+8-0	1325-0	1331-0	1325-0	37	1323-0	00:33	Q / C / O
Jan '25 (ZSF25)	1325-4s	-1-0	1327-0	1327-0	1325-4	1	1326-4	18:41	Q / C / O
Mar '25 (ZSH25)	1315-0s	-1-0	1315-0	1315-0	1315-0	0	1316-0	18:42	Q / C / O
May '25 (ZSK25)	1310-2s	-1-0	1310-2	1310-2	1310-2	0	1311-2	18:41	Q / C / O
Jul '25 (ZSN25)	1319-6s	-1-0	1319-6	1319-6	1319-6	0	1320-6	18:42	Q / C / O
Aug '25 (ZSQ25)	1309-0s	-1-0	1309-0	1309-0	1309-0	0	1310-0	16:38	Q / C / O
Sep '25 (ZSU25)	1288-6s	-1-0	1288-6	1288-6	1288-6	0	1289-6	18:41	Q / C / O
Nov '25 (ZSX25)	1269-0	+3-4	1269-0	1269-0	1269-0	3	1265-4	00:27	Q / C / O
Jul '26 (ZSN26)	1261-4s	-1-0	1261-4	1261-4	1261-4	0	1262-4	18:42	Q / C / O
Nov '26 (ZSX26)	1210-6s	-1-0	1210-6	1210-6	1210-6	0	1211-6	18:42	Q / C / O

Farms.com Group Businesses

Media & Publishing

Careers

Software & Services

Production Farming

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.