Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Ups and Downs of U.S. Hog...more (News): Cooling Sows with Solar E...more (Featured): How Wakefield Pork Works ...more (Featured): A Look Inside A Pig Barn ...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 - 4:40 - Saturday, January 18
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	910-4s	+5-4	0-0	910-4	910-4	0	905-0	17:00	Q / C / O
Mar '20 (ZSH20)	929-6s	+5-6	924-4	933-4	920-0	81648	924-0	17:20	Q / C / O
May '20 (ZSK20)	943-0s	+5-6	938-0	946-4	933-0	26953	937-2	17:20	Q / C / O
Jul '20 (ZSN20)	955-4s	+5-4	950-2	959-0	946-0	20424	950-0	17:20	Q / C / O
Aug '20 (ZSQ20)	959-2s	+5-2	954-6	962-6	950-4	2145	954-0	17:20	Q / C / O
Sep '20 (ZSU20)	958-0s	+5-0	953-2	961-0	950-2	3557	953-0	17:20	Q / C / O
Nov '20 (ZSX20)	960-4s	+4-2	956-0	964-0	953-4	16146	956-2	17:20	Q / C / O
Jan '21 (ZSF21)	963-6s	+4-0	959-4	967-0	957-2	4237	959-6	17:20	Q / C / O
Mar '21 (ZSH21)	954-0s	+3-4	950-0	957-0	947-2	5126	950-4	17:20	Q / C / O
May '21 (ZSK21)	952-6s	+3-0	949-2	955-0	946-6	987	949-6	17:20	Q / C / O
Jul '21 (ZSN21)	956-2s	+3-2	953-2	958-2	950-4	575	953-0	17:20	Q / C / O
Aug '21 (ZSQ21)	952-2s	+3-2	950-0	952-2	950-0	2	949-0	17:20	Q / C / O
Sep '21 (ZSU21)	941-4s	+4-6	938-0	942-0	938-0	12	936-6	17:20	Q / C / O
Nov '21 (ZSX21)	941-6s	+2-2	938-6	943-4	937-0	396	939-4	17:20	Q / C / O
Jan '22 (ZSF22)	941-6s	+2-2	0-0	941-6	941-6	0	939-4	17:20	Q / C / O
Mar '22 (ZSH22)	941-6s	+2-2	0-0	941-6	941-6	0	939-4	17:20	Q / C / O
May '22 (ZSK22)	941-6s	+2-2	0-0	941-6	941-6	0	939-4	17:20	Q / C / O
Jul '22 (ZSN22)	952-2s	+2-2	0-0	952-2	952-2	0	950-0	17:20	Q / C / O
Aug '22 (ZSQ22)	952-2s	+2-2	0-0	952-2	952-2	0	950-0	17:20	Q / C / O
Sep '22 (ZSU22)	952-2s	+2-2	0-0	952-2	952-2	0	950-0	17:20	Q / C / O
Nov '22 (ZSX22)	945-0s	+2-2	0-0	945-0	945-0	0	942-6	17:20	Q / C / O
Jul '23 (ZSN23)	945-0s	+2-2	0-0	945-0	945-0	0	942-6	17:20	Q / C / O
Nov '23 (ZSX23)	944-0s	+2-2	0-0	944-0	944-0	0	941-6	17:20	Q / C / O

Farms.com Corporate Websites

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.