Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Whole Genome Sequencing S...more (News): Pork Producers Around the...more (Featured): What grains in swine feed...more (Featured): Dr. Brent Sexton: Utilizi...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 - 3:49 - Thursday, May 26
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1711-0s	-11-0	1711-0	1711-0	1711-0	0	1722-0	21:03	Q / C / O
Jul '22 (ZSN22)	1678-0	-3-0	1675-2	1684-0	1667-2	8465	1681-0	03:48	Q / C / O
Aug '22 (ZSQ22)	1619-0	-1-4	1615-0	1623-2	1608-0	1154	1620-4	03:45	Q / C / O
Sep '22 (ZSU22)	1547-2	-2-0	1546-0	1551-4	1537-4	419	1549-2	03:43	Q / C / O
Nov '22 (ZSX22)	1510-4	-2-2	1508-6	1515-2	1502-2	5292	1512-6	03:46	Q / C / O
Jan '23 (ZSF23)	1518-2	+1-0	1512-6	1520-0	1506-4	1046	1517-2	02:51	Q / C / O
Mar '23 (ZSH23)	1514-0	+1-6	1508-0	1514-0	1501-4	953	1512-2	02:51	Q / C / O
May '23 (ZSK23)	1515-4	+3-0	1505-4	1515-4	1501-6	1402	1512-4	02:42	Q / C / O
Jul '23 (ZSN23)	1513-4	+2-4	1506-4	1513-4	1500-2	332	1511-0	02:43	Q / C / O
Aug '23 (ZSQ23)	1492-0s	+1-6	1482-6	1492-0	1480-6	34	1490-2	17:59	Q / C / O
Sep '23 (ZSU23)	1443-0s	+2-0	1435-2	1443-0	1434-6	32	1441-0	18:04	Q / C / O
Nov '23 (ZSX23)	1410-0	+3-2	1401-0	1410-0	1400-2	61	1406-6	02:43	Q / C / O
Jan '24 (ZSF24)	1408-4s	+1-6	1408-4	1408-4	1408-4	0	1406-6	18:04	Q / C / O
Mar '24 (ZSH24)	1397-2s	+1-4	1397-2	1397-2	1397-2	0	1395-6	18:04	Q / C / O
May '24 (ZSK24)	1395-2s	+1-4	1395-2	1395-2	1395-2	0	1393-6	17:59	Q / C / O
Jul '24 (ZSN24)	1393-0s	+1-6	1393-0	1393-0	1393-0	0	1391-2	17:59	Q / C / O
Aug '24 (ZSQ24)	1389-2s	+1-6	1389-2	1389-2	1389-2	0	1387-4	18:04	Q / C / O
Sep '24 (ZSU24)	1386-4s	+1-4	1386-4	1386-4	1386-4	0	1385-0	17:59	Q / C / O
Nov '24 (ZSX24)	1331-0s	+1-6	1325-0	1331-0	1324-6	4	1329-2	17:59	Q / C / O
Jul '25 (ZSN25)	1331-0s	+1-6	1331-0	1331-0	1331-0	0	1329-2	17:59	Q / C / O
Nov '25 (ZSX25)	1291-4s	+3-2	1291-4	1291-4	1291-4	0	1288-2	17:58	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.