Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Global recession causes l...more (News): Researchers Use Computer ...more (Featured): What happens when pigs ge...more (Featured): Gene Editing, Successes a...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 - 7:27 - Friday, February 03
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1515-0s	+15-0	1515-0	1515-0	1515-0	0	1500-0	00:00	Q / C / O
Mar '23 (ZSH23)	1536-0	+1-6	1533-4	1539-0	1525-0	12307	1534-2	06:27	Q / C / O
May '23 (ZSK23)	1529-0	+1-2	1526-0	1532-0	1518-4	4840	1527-6	06:28	Q / C / O
Jul '23 (ZSN23)	1519-2	+0-6	1517-4	1522-2	1509-2	3097	1518-4	06:27	Q / C / O
Aug '23 (ZSQ23)	1481-6	+2-4	1476-4	1482-0	1470-6	499	1479-2	05:46	Q / C / O
Sep '23 (ZSU23)	1405-6	+0-4	1402-4	1407-2	1397-6	102	1405-2	06:27	Q / C / O
Nov '23 (ZSX23)	1370-6	+0-2	1366-6	1372-2	1363-0	1514	1370-4	06:27	Q / C / O
Jan '24 (ZSF24)	1374-6	+0-4	1370-6	1376-0	1368-4	160	1374-2	06:18	Q / C / O
Mar '24 (ZSH24)	1366-0	+0-6	1361-0	1366-0	1361-0	111	1365-2	05:20	Q / C / O
May '24 (ZSK24)	1362-2	+0-4	1354-2	1362-2	1354-2	20	1361-6	04:56	Q / C / O
Jul '24 (ZSN24)	1361-4s	+9-4	1359-6	1361-4	1356-0	316	1352-0	18:15	Q / C / O
Aug '24 (ZSQ24)	1348-2s	+9-4	1348-2	1348-2	1348-2	0	1338-6	18:16	Q / C / O
Sep '24 (ZSU24)	1318-0s	+9-4	1318-0	1318-0	1318-0	0	1308-4	18:14	Q / C / O
Nov '24 (ZSX24)	1294-0	-1-2	1290-6	1294-0	1289-0	15	1295-2	02:42	Q / C / O
Jan '25 (ZSF25)	1295-4s	+5-4	1295-4	1295-4	1295-4	0	1290-0	18:15	Q / C / O
Mar '25 (ZSH25)	1286-6s	+5-4	1286-6	1286-6	1286-6	0	1281-2	18:15	Q / C / O
May '25 (ZSK25)	1282-0s	+5-4	1282-0	1282-0	1282-0	0	1276-4	18:14	Q / C / O
Jul '25 (ZSN25)	1291-4s	+5-4	1291-4	1291-4	1291-4	0	1286-0	18:15	Q / C / O
Aug '25 (ZSQ25)	1280-6s	+5-4	1280-6	1280-6	1280-6	0	1275-2	16:39	Q / C / O
Sep '25 (ZSU25)	1260-4s	+5-4	1260-4	1260-4	1260-4	0	1255-0	18:14	Q / C / O
Nov '25 (ZSX25)	1246-0s	+3-2	1246-0	1246-0	1246-0	0	1242-6	18:14	Q / C / O
Jul '26 (ZSN26)	1242-0s	+3-2	1242-0	1242-0	1242-0	0	1238-6	18:15	Q / C / O
Nov '26 (ZSX26)	1212-2s	+3-2	1212-2	1212-2	1212-2	0	1209-0	18:15	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.