Home | Online Banking | F&M Website | Commodity Futures | Weather | Market News | DTN Ag Headlines | Futures Markets | Portfolio
Futures Markets
   
Electronic Soybeans (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
SOYBEANS  Jan 26 @S6F  1136'2  1135'4  1142'6  1128'0  1130'4  -5'6  1136'2  10:47A Nov 20
SOYBEANS  Mar 26 @S6H  1144'4  1143'6  1151'0  1137'4  1139'6  -4'6  1144'4  10:47A Nov 20
SOYBEANS  May 26 @S6K  1152'4  1151'2  1158'2  1146'2  1148'0  -4'4  1152'4  10:47A Nov 20
SOYBEANS  Jul 26 @S6N  1158'2  1156'6  1164'0  1152'0  1154'0  -4'2  1158'2  10:47A Nov 20
SOYBEANS  Aug 26 @S6Q  1147'0  1146'0  1151'4  1141'0  1143'2  -3'6  1147'0  10:46A Nov 20
SOYBEANS  Sep 26 @S6U  1120'4  1119'0  1123'0  1114'6  1116'6  -3'6  1120'4  10:46A Nov 20
SOYBEANS  Nov 26 @S6X  1119'4  1117'4  1122'4  1113'6  1115'4  -4'0  1119'4  10:47A Nov 20
SOYBEANS  Jan 27 @S7F  1128'0  1125'6  1130'0  1122'0  1126'6  -1'2  1128'0  9:43A Nov 20
SOYBEANS  Mar 27 @S7H  1125'4  1123'0  1126'2  1120'0  1122'6  -2'6  1125'4  10:39A Nov 20
SOYBEANS  May 27 @S7K  1127'4        1127'4  0'0  1127'4  1:15P Nov 19
SOYBEANS  Jul 27 @S7N  1132'4  1133'0  1133'0  1127'4  1127'4  -5'0  1132'4  9:02A Nov 20
SOYBEANS  Aug 27 @S7Q  1124'2        1076'0  0'0  1124'2  1:15P Nov 19
SOYBEANS  Sep 27 @S7U  1103'4        1103'0  0'0  1103'4  1:15P Nov 19
SOYBEANS  Nov 27 @S7X  1101'6  1097'6  1097'6  1097'2  1097'2  -4'4  1101'6  9:05A Nov 20
SOYBEANS  Jan 28 @S8F  1110'6          0'0  1110'6  1:15P Nov 19
SOYBEANS  Mar 28 @S8H  1108'6          0'0  1108'6  1:15P Nov 19
SOYBEANS  May 28 @S8K  1111'6          0'0  1111'6  1:15P Nov 19
SOYBEANS  Jul 28 @S8N  1119'4          0'0  1119'4  1:15P Nov 19
SOYBEANS  Aug 28 @S8Q  1112'2          0'0  1112'2  1:15P Nov 19
SOYBEANS  Sep 28 @S8U  1092'2          0'0  1092'2  1:15P Nov 19
SOYBEANS  Nov 28 @S8X  1091'6        1095'0  0'0  1091'6  1:15P Nov 19
SOYBEANS  Jul 29 @S9N  1111'0          0'0  1111'0  1:15P Nov 19
SOYBEANS  Nov 29 @S9X  1085'4          0'0  1085'4  1:15P Nov 19
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEANS (@S6F)
Exchange:  CBOT
Last Trade:  1130'4
Change:  -5'6
Bid:  1130'4
Ask:  1130'6
Today's High:  1142'6
Today's Low:  1128'0
Volume:  118,644
Open:  1135'4
Settle:  1136'2
Prev:  1136'2
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
10:47:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Union Pacific, Norfolk Southern Shareholders Vote Yes to Proposed Merger
Editorial Staff – 
Posted at Monday, November 17, 2025 9:44AM CST
@S6F
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Farmers & Merchants State Bank as partnered with Telvent DTN, Inc. to bring you this DTN portal as a service to our customers. Farmers & Merchants does not control content provided by Telvent DTN, Inc. and makes no warranty as to the results that may be obtained from use of this site, or as to the accuracy or reliability of any information, service or merchandise provided through this site.
Powered By DTN