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  May 26 @S6K  1167'2  1167'2  1171'6  1164'0  1165'6  -1'4  1167'2  1:04A Apr 20
SOYBEANS  Jul 26 @S6N  1183'0  1183'2  1187'2  1180'0  1181'2  -1'6  1183'0  1:03A Apr 20
SOYBEANS  Aug 26 @S6Q  1176'4  1177'0  1180'0  1173'6  1175'4  -1'0  1176'4  1:03A Apr 20
SOYBEANS  Sep 26 @S6U  1152'2  1153'6  1156'6  1150'2  1152'4  0'2  1152'2  12:53A Apr 20
SOYBEANS  Nov 26 @S6X  1156'4  1158'0  1160'4  1154'6  1156'4  0'0  1156'4  1:03A Apr 20
SOYBEANS  Jan 27 @S7F  1169'6  1170'0  1174'0  1168'6  1169'2  -0'4  1169'6  10:33P Apr 19
SOYBEANS  Mar 27 @S7H  1168'4  1169'0  1173'0  1167'4  1167'4  -1'0  1168'4  10:08P Apr 19
SOYBEANS  May 27 @S7K  1171'6  1175'0  1175'4  1171'2  1171'2  -0'4  1171'6  8:12P Apr 19
SOYBEANS  Jul 27 @S7N  1178'0  1180'0  1180'0  1177'2  1178'0  0'0  1178'0  9:22P Apr 19
SOYBEANS  Aug 27 @S7Q  1166'0        1165'0  0'0  1166'0  1:15P Apr 17
SOYBEANS  Sep 27 @S7U  1138'4        1135'0  0'0  1138'4  1:15P Apr 17
SOYBEANS  Nov 27 @S7X  1131'6  1131'0  1133'0  1131'0  1132'0  0'2  1131'6  9:14P Apr 19
SOYBEANS  Jan 28 @S8F  1142'2        1130'6  0'0  1142'2  1:15P Apr 17
SOYBEANS  Mar 28 @S8H  1143'4        1131'4  0'0  1143'4  1:15P Apr 17
SOYBEANS  May 28 @S8K  1147'2          0'0  1147'2  1:15P Apr 17
SOYBEANS  Jul 28 @S8N  1152'2        1132'0  0'0  1152'2  1:15P Apr 17
SOYBEANS  Aug 28 @S8Q  1145'0          0'0  1145'0  1:15P Apr 17
SOYBEANS  Sep 28 @S8U  1123'4          0'0  1123'4  1:15P Apr 17
SOYBEANS  Nov 28 @S8X  1116'0        1100'0  0'0  1116'0  1:15P Apr 17
SOYBEANS  Jul 29 @S9N  1135'2          0'0  1135'2  1:15P Apr 17
SOYBEANS  Nov 29 @S9X  1100'6        1096'0  0'0  1100'6  1:15P Apr 17
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEANS (@S6K)
Exchange:  CBOT
Last Trade:  1165'6
Change:  -1'4
Bid:  1165'4
Ask:  1165'6
Today's High:  1171'6
Today's Low:  1164'0
Volume:  124,953
Open:  1167'2
Settle:  1167'2
Prev:  1167'2
Contract High: 
Contract Low: 
Updated:  Apr-20-2026
1:04:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, April 17, 2026 11:47AM CDT
@S6K
 
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