Farms.com Home › Markets Risk Management Recommendations

Ag Markets

(News): NPPC Celebrates Industry ...more (News): Trust Shapes Landowner Fe...more (Featured): Water Sample Collection (Featured): Prestige Pork: Farming is...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 - 22:28 - Friday, March 06
[ Go to Daily ] [ Options ] [ Profile ] (Click on Contract for Chart)

Contract	Last	Change	Open	High	Low	Volume	Prev. Stl.	Time	Links
Cash (ZSY00)	1167-0s	+21-0	1167-0	1167-0	1167-0	0	1146-0	17:46	Q / C / O
Mar '26 (ZSH26)	1185-0s	+21-2	1170-0	1185-0	1170-0	183	1163-6	12:43	Q / C / O
May '26 (ZSK26)	1200-6s	+21-4	1179-0	1202-6	1177-0	191398	1179-2	13:19	Q / C / O
Jul '26 (ZSN26)	1213-0s	+20-4	1191-6	1215-2	1190-4	119468	1192-4	13:19	Q / C / O
Aug '26 (ZSQ26)	1197-2s	+16-6	1180-4	1201-2	1178-6	14047	1180-4	13:19	Q / C / O
Sep '26 (ZSU26)	1155-2s	+12-4	1142-4	1159-2	1141-0	15150	1142-6	13:19	Q / C / O
Nov '26 (ZSX26)	1146-6s	+10-2	1136-0	1150-6	1134-6	72953	1136-4	13:19	Q / C / O
Jan '27 (ZSF27)	1155-2s	+8-4	1145-6	1160-0	1144-4	10545	1146-6	13:19	Q / C / O
Mar '27 (ZSH27)	1151-2s	+6-6	1142-6	1156-6	1142-6	9616	1144-4	13:19	Q / C / O
May '27 (ZSK27)	1152-6s	+6-2	1144-4	1158-2	1144-2	3768	1146-4	13:19	Q / C / O
Jul '27 (ZSN27)	1157-4s	+6-2	1146-6	1162-6	1146-6	2043	1151-2	13:19	Q / C / O
Aug '27 (ZSQ27)	1144-6s	+5-4	1145-6	1147-0	1144-4	16	1139-2	11:26	Q / C / O
Sep '27 (ZSU27)	1108-0s	+4-0	1109-4	1109-6	1108-0	24	1104-0	11:26	Q / C / O
Nov '27 (ZSX27)	1099-0s	+1-6	1095-0	1103-0	1095-0	739	1097-2	13:19	Q / C / O
Jan '28 (ZSF28)	1109-2s	+2-0	1109-2	1109-2	1109-2	22	1107-2	11:08	Q / C / O
Mar '28 (ZSH28)	1111-0s	+2-0	1111-0	1111-0	1111-0	0	1109-0	00:00	Q / C / O
May '28 (ZSK28)	1116-0s	+2-0	1116-0	1116-0	1116-0	0	1114-0	00:00	Q / C / O
Jul '28 (ZSN28)	1122-0s	+2-0	1122-0	1122-0	1122-0	0	1120-0	00:00	Q / C / O
Aug '28 (ZSQ28)	1114-6s	+2-0	1114-6	1114-6	1114-6	0	1112-6	00:00	Q / C / O
Sep '28 (ZSU28)	1095-0s	+2-0	1095-0	1095-0	1095-0	0	1093-0	00:00	Q / C / O
Nov '28 (ZSX28)	1092-4s	+2-0	1092-4	1092-4	1092-4	0	1090-4	00:00	Q / C / O
Jul '29 (ZSN29)	1111-6s	+2-0	1111-6	1111-6	1111-6	0	1109-6	00:00	Q / C / O
Nov '29 (ZSX29)	1098-0s	+2-0	1098-0	1098-0	1098-0	0	1096-0	00:00	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.

Ag Markets

Weekly Commodity Report

Ag Markets

Ag Markets