Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): NPPC Highlights Modern Po...more (News): New tool to help producer...more (Featured): Value of U.S. Pork and Be...more (Featured): Pigs Destroy Everything! ...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:

Quote

Chart

Option

Soybean
Delayed Futures - 5:47 - Friday, May 17
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1189-0s	+3-0	1189-0	1189-0	1189-0	0	1186-0	20:50	Q / C / O
Jul '24 (ZSN24)	1226-6	+10-4	1216-4	1230-0	1215-2	18550	1216-2	05:46	Q / C / O
Aug '24 (ZSQ24)	1226-6	+10-0	1217-0	1230-0	1216-0	3263	1216-6	05:18	Q / C / O
Sep '24 (ZSU24)	1209-4	+8-6	1201-0	1212-4	1200-2	1161	1200-6	05:09	Q / C / O
Nov '24 (ZSX24)	1207-6	+8-6	1199-0	1211-0	1198-2	4687	1199-0	05:46	Q / C / O
Jan '25 (ZSF25)	1218-4	+8-2	1210-2	1221-6	1209-4	431	1210-2	05:09	Q / C / O
Mar '25 (ZSH25)	1216-4	+7-6	1208-0	1218-4	1207-4	495	1208-6	04:22	Q / C / O
May '25 (ZSK25)	1219-4	+7-4	1214-0	1220-2	1211-2	269	1212-0	04:22	Q / C / O
Jul '25 (ZSN25)	1225-2	+7-0	1218-0	1226-6	1217-2	160	1218-2	04:21	Q / C / O
Aug '25 (ZSQ25)	1211-2s	-2-4	1213-2	1215-6	1209-0	73	1213-6	18:22	Q / C / O
Sep '25 (ZSU25)	1190-2s	-3-4	1188-4	1190-2	1188-4	29	1193-6	18:20	Q / C / O
Nov '25 (ZSX25)	1191-4	+8-6	1183-6	1191-4	1183-6	18	1182-6	01:56	Q / C / O
Jan '26 (ZSF26)	1191-0s	-3-6	1191-0	1191-0	1191-0	4	1194-6	18:21	Q / C / O
Mar '26 (ZSH26)	1190-0s	-3-6	1190-0	1190-0	1190-0	0	1193-6	18:21	Q / C / O
May '26 (ZSK26)	1192-4s	-3-6	1192-4	1192-4	1192-4	0	1196-2	18:22	Q / C / O
Jul '26 (ZSN26)	1198-6s	-3-6	1198-6	1198-6	1198-6	0	1202-4	18:21	Q / C / O
Aug '26 (ZSQ26)	1192-6s	-3-6	1192-6	1192-6	1192-6	0	1196-4	18:21	Q / C / O
Sep '26 (ZSU26)	1171-4s	-3-6	1171-4	1171-4	1171-4	0	1175-2	18:21	Q / C / O
Nov '26 (ZSX26)	1163-2s	-2-0	1163-2	1163-2	1163-2	0	1165-2	18:21	Q / C / O
Jul '27 (ZSN27)	1163-0s	-2-0	1163-0	1163-0	1163-0	0	1165-0	18:21	Q / C / O
Nov '27 (ZSX27)	1126-6s	-2-0	1126-6	1126-6	1126-6	0	1128-6	18:21	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.