Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): African Swine Fever Virus...more (News): Management Over Medicatio...more (Featured): Weaning Day! (Featured): Excellent indoor farrowin...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 - 17:21 - Monday, May 10
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1617-0s	+20-4	0-0	1617-0	1617-0	0	1596-4	20:07	Q / C / O
May '21 (ZSK21)	1620-0s	-1-0	1621-0	1627-0	1613-2	396	1621-0	13:15	Q / C / O
Jul '21 (ZSN21)	1587-4s	-2-2	1576-4	1593-6	1575-2	87206	1589-6	13:20	Q / C / O
Aug '21 (ZSQ21)	1528-6s	-8-6	1524-4	1540-6	1523-4	12598	1537-4	13:20	Q / C / O
Sep '21 (ZSU21)	1453-2s	-15-2	1456-4	1470-2	1448-2	7071	1468-4	13:20	Q / C / O
Nov '21 (ZSX21)	1414-2s	-19-2	1419-0	1430-6	1407-4	59266	1433-4	16:47	Q / C / O
Jan '22 (ZSF22)	1412-4s	-18-0	1417-6	1427-6	1405-6	7635	1430-4	13:18	Q / C / O
Mar '22 (ZSH22)	1382-6s	-10-0	1381-6	1391-6	1374-4	7473	1392-6	16:45	Q / C / O
May '22 (ZSK22)	1371-6s	-8-4	1369-2	1377-2	1363-0	2656	1380-2	13:20	Q / C / O
Jul '22 (ZSN22)	1367-4s	-7-0	1360-0	1372-6	1359-0	1005	1374-4	13:17	Q / C / O
Aug '22 (ZSQ22)	1345-0s	-8-2	1344-2	1345-0	1344-2	37	1353-2	13:15	Q / C / O
Sep '22 (ZSU22)	1296-2s	-9-2	1292-6	1301-0	1292-6	120	1305-4	16:46	Q / C / O
Nov '22 (ZSX22)	1263-2s	-10-4	1264-2	1269-2	1255-0	654	1273-6	13:18	Q / C / O
Jan '23 (ZSF23)	1266-0s	-9-4	1263-6	1266-0	1263-6	1	1275-4	13:15	Q / C / O
Mar '23 (ZSH23)	1258-6s	-9-4	1258-6	1258-6	1258-6	0	1268-2	13:15	Q / C / O
May '23 (ZSK23)	1259-4s	-9-4	1259-4	1259-4	1259-4	0	1269-0	13:15	Q / C / O
Jul '23 (ZSN23)	1257-4s	-9-4	1257-4	1257-4	1257-4	0	1267-0	13:15	Q / C / O
Aug '23 (ZSQ23)	1254-0s	-9-4	1254-0	1254-0	1254-0	0	1263-4	13:15	Q / C / O
Sep '23 (ZSU23)	1224-0s	-8-6	1224-0	1224-0	1224-0	0	1232-6	13:15	Q / C / O
Nov '23 (ZSX23)	1161-0s	-8-4	1148-2	1161-0	1148-2	1	1169-4	13:15	Q / C / O
Jul '24 (ZSN24)	1161-6s	-8-4	0-0	1161-6	1161-6	0	1170-2	17:19	Q / C / O
Nov '24 (ZSX24)	1134-6s	-8-4	1135-0	1135-0	1134-6	1	1143-2	13:15	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.