Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Acuity Genetics Welcomes ...more (News): Swine Feeding Trial Leads...more (Featured): Inadequate Iron Supplemen...more (Featured): Vitamins analysis in pig ...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 - 0:34 - Thursday, February 25
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1413-4s	+18-0	0-0	1413-4	1413-4	0	1395-4	21:07	Q / C / O
Mar '21 (ZSH21)	1429-2	+5-4	1423-4	1432-0	1422-4	1757	1423-6	23:34	Q / C / O
May '21 (ZSK21)	1431-2	+5-4	1425-0	1434-6	1423-6	13905	1425-6	23:34	Q / C / O
Jul '21 (ZSN21)	1419-2	+7-2	1411-2	1420-6	1410-6	5415	1412-0	23:34	Q / C / O
Aug '21 (ZSQ21)	1377-6	+7-2	1371-0	1378-6	1369-2	381	1370-4	23:31	Q / C / O
Sep '21 (ZSU21)	1293-6	+7-6	1286-6	1294-6	1284-6	175	1286-0	23:30	Q / C / O
Nov '21 (ZSX21)	1249-2	+11-0	1236-6	1251-0	1236-6	4233	1238-2	23:33	Q / C / O
Jan '22 (ZSF22)	1241-2	+10-4	1229-4	1242-4	1228-0	326	1230-6	23:31	Q / C / O
Mar '22 (ZSH22)	1205-0	+8-4	1194-2	1207-4	1194-2	230	1196-4	23:30	Q / C / O
May '22 (ZSK22)	1195-2	+7-6	1184-6	1195-6	1184-6	125	1187-4	23:30	Q / C / O
Jul '22 (ZSN22)	1191-2	+7-6	1191-2	1191-2	1191-2	82	1174-2	23:30	Q / C / O
Aug '22 (ZSQ22)	1164-6s	+7-4	1164-6	1164-6	1164-6	7	1157-2	18:14	Q / C / O
Sep '22 (ZSU22)	1130-2s	+6-4	1132-6	1133-2	1130-2	8	1123-6	18:14	Q / C / O
Nov '22 (ZSX22)	1112-0	+7-0	1104-0	1112-0	1104-0	23	1105-0	22:52	Q / C / O
Jan '23 (ZSF23)	1105-6s	+5-2	1105-6	1105-6	1105-6	1	1100-4	18:13	Q / C / O
Mar '23 (ZSH23)	1105-2s	+5-2	1105-2	1105-2	1105-2	0	1100-0	18:12	Q / C / O
May '23 (ZSK23)	1105-2s	+5-2	1105-2	1105-2	1105-2	0	1100-0	18:13	Q / C / O
Jul '23 (ZSN23)	1106-2s	+5-2	1106-2	1106-2	1106-2	1	1101-0	18:13	Q / C / O
Aug '23 (ZSQ23)	1102-6s	+5-2	1102-6	1102-6	1102-6	0	1097-4	18:13	Q / C / O
Sep '23 (ZSU23)	1090-6s	+5-2	1090-6	1090-6	1090-6	1	1085-4	18:15	Q / C / O
Nov '23 (ZSX23)	1049-0	+0-6	1049-0	1049-0	1049-0	2	1048-2	22:52	Q / C / O
Jul '24 (ZSN24)	1048-2s	+2-0	1048-2	1048-2	1048-2	0	1046-2	18:13	Q / C / O
Nov '24 (ZSX24)	1047-6s	+2-0	1047-6	1047-6	1047-6	0	1045-6	18:13	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.