Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): How to Get Started in Sma...more (News): Number of PED cases in Ma...more (Featured): Well-Managed Estrus Helps...more (Featured): Farrowing Mania! (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 - 20:30 - Sunday, January 24
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1302-4s	-59-0	0-0	1302-4	1302-4	0	1361-4	00:00	Q / C / O
Mar '21 (ZSH21)	1309-6	-2-0	1308-6	1318-4	1303-2	12945	1311-6	19:30	Q / C / O
May '21 (ZSK21)	1309-0	-2-6	1308-0	1317-6	1302-4	4547	1311-6	19:30	Q / C / O
Jul '21 (ZSN21)	1294-2	-4-2	1293-0	1303-4	1288-0	3654	1298-4	19:30	Q / C / O
Aug '21 (ZSQ21)	1250-6	-3-2	1250-0	1257-4	1249-4	42	1254-0	19:25	Q / C / O
Sep '21 (ZSU21)	1158-0	-3-0	1159-0	1165-2	1155-2	56	1161-0	19:26	Q / C / O
Nov '21 (ZSX21)	1107-2	-4-6	1112-0	1119-0	1107-0	2246	1112-0	19:30	Q / C / O
Jan '22 (ZSF22)	1102-2	-4-4	1107-0	1112-6	1102-2	95	1106-6	19:28	Q / C / O
Mar '22 (ZSH22)	1079-2	-2-2	1079-4	1085-0	1077-6	39	1081-4	19:19	Q / C / O
May '22 (ZSK22)	1071-6	-1-2	1071-6	1071-6	1071-6	4	1073-0	19:08	Q / C / O
Jul '22 (ZSN22)	1068-0s	-44-0	1106-4	1106-4	1062-2	890	1112-0	17:58	Q / C / O
Aug '22 (ZSQ22)	1049-0s	-44-0	1049-0	1049-0	1049-0	0	1093-0	17:58	Q / C / O
Sep '22 (ZSU22)	1022-2s	-38-0	1022-2	1022-2	1022-2	0	1060-2	17:58	Q / C / O
Nov '22 (ZSX22)	1000-0	-2-2	1002-2	1005-0	999-0	29	1002-2	19:25	Q / C / O
Jan '23 (ZSF23)	1003-6s	-32-6	1003-6	1003-6	1003-6	0	1036-4	17:58	Q / C / O
Mar '23 (ZSH23)	1003-2s	-32-6	1003-2	1003-2	1003-2	0	1036-0	17:58	Q / C / O
May '23 (ZSK23)	1003-2s	-32-6	1025-4	1025-4	1003-2	1	1036-0	17:58	Q / C / O
Jul '23 (ZSN23)	1004-2s	-32-6	1004-2	1004-2	1004-2	0	1037-0	17:58	Q / C / O
Aug '23 (ZSQ23)	1000-6s	-32-6	1000-6	1000-6	1000-6	0	1033-4	17:58	Q / C / O
Sep '23 (ZSU23)	1000-6s	-32-6	1000-6	1000-6	1000-6	0	1033-4	17:58	Q / C / O
Nov '23 (ZSX23)	979-0s	-31-4	999-0	999-0	979-0	2	1010-4	17:58	Q / C / O
Jul '24 (ZSN24)	979-0s	-31-4	979-0	979-0	979-0	0	1010-4	17:58	Q / C / O
Nov '24 (ZSX24)	978-4s	-31-4	978-4	978-4	978-4	0	1010-0	17:58	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.