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  1173'6  1172'0  1178'6  1164'2  1167'2  -6'4  1173'6  10:52A Mar 27
SOYBEANS  Jul 26 @S6N  1189'4  1186'0  1194'2  1180'0  1183'0  -6'4  1189'4  10:53A Mar 27
SOYBEANS  Aug 26 @S6Q  1183'0  1180'0  1188'4  1175'2  1177'4  -5'4  1183'0  10:51A Mar 27
SOYBEANS  Sep 26 @S6U  1154'2  1153'0  1160'2  1150'6  1152'2  -2'0  1154'2  10:51A Mar 27
SOYBEANS  Nov 26 @S6X  1152'6  1151'0  1158'2  1150'0  1152'0  -0'6  1152'6  10:52A Mar 27
SOYBEANS  Jan 27 @S7F  1163'4  1162'0  1169'0  1161'0  1162'4  -1'0  1163'4  10:51A Mar 27
SOYBEANS  Mar 27 @S7H  1159'4  1159'2  1165'0  1157'4  1158'4  -1'0  1159'4  10:50A Mar 27
SOYBEANS  May 27 @S7K  1161'2  1161'4  1166'0  1159'6  1160'2  -1'0  1161'2  10:49A Mar 27
SOYBEANS  Jul 27 @S7N  1166'0  1166'4  1171'0  1164'6  1165'6  -0'2  1166'0  10:50A Mar 27
SOYBEANS  Aug 27 @S7Q  1153'6        1154'6  0'0  1153'6  1:15P Mar 26
SOYBEANS  Sep 27 @S7U  1120'0        1106'2  0'0  1120'0  1:15P Mar 26
SOYBEANS  Nov 27 @S7X  1110'4  1111'4  1116'2  1111'4  1111'6  1'2  1110'4  10:43A Mar 27
SOYBEANS  Jan 28 @S8F  1121'0        1106'0  0'0  1121'0  1:15P Mar 26
SOYBEANS  Mar 28 @S8H  1121'4        1107'6  0'0  1121'4  1:15P Mar 26
SOYBEANS  May 28 @S8K  1125'2          0'0  1125'2  1:15P Mar 26
SOYBEANS  Jul 28 @S8N  1130'0        1131'2  0'0  1130'0  1:15P Mar 26
SOYBEANS  Aug 28 @S8Q  1122'6          0'0  1122'6  1:15P Mar 26
SOYBEANS  Sep 28 @S8U  1103'0          0'0  1103'0  1:15P Mar 26
SOYBEANS  Nov 28 @S8X  1097'4        1100'0  0'0  1097'4  1:15P Mar 26
SOYBEANS  Jul 29 @S9N  1116'6          0'0  1116'6  1:15P Mar 26
SOYBEANS  Nov 29 @S9X  1097'6        1100'0  0'0  1097'6  1:15P Mar 26
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:  1167'2
Change:  -6'4
Bid:  1167'2
Ask:  1167'4
Today's High:  1178'6
Today's Low:  1164'2
Volume:  101,877
Open:  1172'0
Settle:  1173'6
Prev:  1173'6
Contract High: 
Contract Low: 
Updated:  Mar-27-2026
10:52:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Upper Mississippi and Great Lakes Shipping Seasons Have Commenced
Editorial Staff – 
Posted at Thursday, March 26, 2026 9:57AM 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