Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): Sow Management Considerat...more (News): Evaluating the Effects of...more (Featured): Loading Out 300 Fat Hogs (Featured): Pig Production and Manage...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 - 14:59 - Thursday, November 30
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1307-0s	+1-0	1307-0	1307-0	1307-0	0	1306-0	20:52	Q / C / O
Jan '24 (ZSF24)	1342-6s	-4-2	1347-0	1351-4	1339-2	96860	1347-0	13:19	Q / C / O
Mar '24 (ZSH24)	1362-2s	-3-2	1365-2	1369-6	1357-6	54967	1365-4	13:19	Q / C / O
May '24 (ZSK24)	1375-2s	-3-4	1378-2	1382-0	1370-6	25593	1378-6	13:19	Q / C / O
Jul '24 (ZSN24)	1380-6s	-3-0	1382-6	1386-4	1375-4	18167	1383-6	13:19	Q / C / O
Aug '24 (ZSQ24)	1358-2s	-2-0	1362-0	1362-0	1352-2	1960	1360-2	13:19	Q / C / O
Sep '24 (ZSU24)	1312-0s	unch	1310-0	1313-0	1304-4	1249	1312-0	13:19	Q / C / O
Nov '24 (ZSX24)	1294-0s	+1-4	1291-4	1294-4	1284-6	8737	1292-4	13:19	Q / C / O
Jan '25 (ZSF25)	1300-4s	+1-0	1296-0	1300-6	1291-6	195	1299-4	13:19	Q / C / O
Mar '25 (ZSH25)	1293-6s	+1-0	1292-6	1293-6	1284-6	100	1292-6	13:18	Q / C / O
May '25 (ZSK25)	1292-0s	+1-2	1288-0	1292-0	1287-4	55	1290-6	13:18	Q / C / O
Jul '25 (ZSN25)	1295-2s	+1-6	1289-2	1295-2	1288-6	48	1293-4	13:18	Q / C / O
Aug '25 (ZSQ25)	1286-2s	+1-6	0-0	1286-2	1286-2	0	1284-4	13:30	Q / C / O
Sep '25 (ZSU25)	1257-2s	+1-6	0-0	1257-2	1257-2	0	1255-4	13:30	Q / C / O
Nov '25 (ZSX25)	1252-0s	+1-0	1250-2	1252-2	1244-2	60	1251-0	13:18	Q / C / O
Jan '26 (ZSF26)	1257-4s	+1-0	0-0	1257-4	1257-4	0	1256-4	13:20	Q / C / O
Mar '26 (ZSH26)	1248-2s	+1-0	0-0	1248-2	1248-2	0	1247-2	13:20	Q / C / O
May '26 (ZSK26)	1245-6s	+1-0	0-0	1245-6	1245-6	0	1244-6	13:20	Q / C / O
Jul '26 (ZSN26)	1244-4s	+1-0	0-0	1244-4	1244-4	0	1243-4	13:30	Q / C / O
Aug '26 (ZSQ26)	1234-6s	+1-0	0-0	1234-6	1234-6	0	1233-6	13:20	Q / C / O
Sep '26 (ZSU26)	1205-0s	+1-0	0-0	1205-0	1205-0	0	1204-0	13:20	Q / C / O
Nov '26 (ZSX26)	1188-4s	+1-4	0-0	1188-4	1188-4	0	1187-0	13:30	Q / C / O
Jul '27 (ZSN27)	1188-2s	+1-4	0-0	1188-2	1188-2	0	1186-6	13:20	Q / C / O
Nov '27 (ZSX27)	1128-6s	+1-4	0-0	1128-6	1128-6	0	1127-2	13:20	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.