Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Study Shows Copper Beads ...more (News): Spring Swine Barn Ventila...more (Featured): StockTalk April 11 (Featured): John Van Engelen: Efficie...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 - 5:47 - Thursday, April 18
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1128-0s	+4-0	1128-0	1128-0	1128-0	0	1124-0	20:46	Q / C / O
May '24 (ZSK24)	1143-6	-5-6	1149-0	1149-6	1143-0	14214	1149-4	05:46	Q / C / O
Jul '24 (ZSN24)	1158-2	-6-0	1164-0	1164-4	1157-6	14716	1164-2	05:47	Q / C / O
Aug '24 (ZSQ24)	1160-2	-5-4	1164-4	1166-2	1160-0	1206	1165-6	05:42	Q / C / O
Sep '24 (ZSU24)	1149-4	-5-4	1155-6	1155-6	1149-4	452	1155-0	05:43	Q / C / O
Nov '24 (ZSX24)	1155-6	-5-4	1160-0	1161-0	1155-6	1471	1161-2	05:44	Q / C / O
Jan '25 (ZSF25)	1168-4	-5-2	1173-0	1173-2	1168-2	329	1173-6	05:22	Q / C / O
Mar '25 (ZSH25)	1170-0	-3-2	1171-0	1172-0	1166-0	529	1173-2	01:36	Q / C / O
May '25 (ZSK25)	1175-0	-2-6	1170-0	1176-2	1170-0	330	1177-6	01:18	Q / C / O
Jul '25 (ZSN25)	1181-4	-3-0	1181-4	1181-4	1181-4	22	1184-4	01:18	Q / C / O
Aug '25 (ZSQ25)	1176-6s	+1-4	1176-6	1176-6	1176-6	0	1175-2	17:56	Q / C / O
Sep '25 (ZSU25)	1155-0s	+1-4	1155-0	1155-0	1155-0	0	1153-4	17:54	Q / C / O
Nov '25 (ZSX25)	1144-0	-3-2	1144-4	1144-4	1144-0	16	1147-2	20:33	Q / C / O
Jan '26 (ZSF26)	1155-6s	+1-4	1155-6	1155-6	1155-6	13	1154-2	17:55	Q / C / O
Mar '26 (ZSH26)	1154-6s	+1-6	1154-6	1154-6	1154-6	11	1153-0	17:55	Q / C / O
May '26 (ZSK26)	1157-2s	+1-6	1157-2	1157-2	1157-2	0	1155-4	17:56	Q / C / O
Jul '26 (ZSN26)	1163-2s	+1-6	1163-2	1163-2	1163-2	0	1161-4	17:55	Q / C / O
Aug '26 (ZSQ26)	1157-2s	+1-6	1157-2	1157-2	1157-2	0	1155-4	17:55	Q / C / O
Sep '26 (ZSU26)	1137-0s	+1-4	1137-0	1137-0	1137-0	0	1135-4	17:55	Q / C / O
Nov '26 (ZSX26)	1125-6s	+1-6	1125-6	1125-6	1125-6	0	1124-0	17:55	Q / C / O
Jul '27 (ZSN27)	1125-4s	+1-6	1125-4	1125-4	1125-4	0	1123-6	17:56	Q / C / O
Nov '27 (ZSX27)	1097-6s	+1-6	1097-6	1097-6	1097-6	0	1096-0	17:56	Q / C / O

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.