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  Sep 26 @S6U  1220'6  1218'6  1225'6  1209'6  1225'6  4'2  1225'0s  1:19P Aug 21
SOYBEANS  Nov 26 @S6X  1236'4  1235'4  1240'4  1224'4  1240'2  3'0  1239'4s  1:19P Aug 21
SOYBEANS  Jan 27 @S7F  1251'4  1250'2  1254'6  1239'2  1254'6  2'2  1253'6s  1:19P Aug 21
SOYBEANS  Mar 27 @S7H  1257'2  1253'6  1259'4  1245'4  1259'2  1'6  1259'0s  1:19P Aug 21
SOYBEANS  May 27 @S7K  1262'0  1260'0  1263'6  1250'6  1263'6  1'6  1263'6s  1:19P Aug 21
SOYBEANS  Jul 27 @S7N  1264'2  1261'2  1266'6  1254'2  1266'6  2'0  1266'2s  1:19P Aug 21
SOYBEANS  Aug 27 @S7Q  1246'4  1243'4  1248'2  1236'6  1248'0  1'6  1248'2s  1:19P Aug 21
SOYBEANS  Sep 27 @S7U  1206'4  1203'4  1208'6  1199'0  1208'4  2'4  1209'0s  1:15P Aug 21
SOYBEANS  Nov 27 @S7X  1194'2  1190'6  1197'2  1187'4  1196'2  2'4  1196'6s  1:19P Aug 21
SOYBEANS  Jan 28 @S8F  1204'0  1205'2  1205'2  1201'0  1201'0  2'4  1206'4s  1:15P Aug 21
SOYBEANS  Mar 28 @S8H  1201'4        1201'0  2'6  1204'2s  1:15P Aug 21
SOYBEANS  May 28 @S8K  1203'2        1203'0  2'6  1206'0s  1:15P Aug 21
SOYBEANS  Jul 28 @S8N  1207'4        1207'0  2'6  1210'2s  1:15P Aug 21
SOYBEANS  Aug 28 @S8Q  1196'0          2'4  1198'4s  1:15P Aug 21
SOYBEANS  Sep 28 @S8U  1172'0          1'0  1173'0s  1:15P Aug 21
SOYBEANS  Nov 28 @S8X  1171'2  1167'2  1167'2  1167'2  1167'2  -2'2  1169'0s  1:15P Aug 21
SOYBEANS  Jul 29 @S9N  1190'4  1190'0  1191'0  1190'0  1191'0  -2'2  1188'2s  1:15P Aug 21
SOYBEANS  Nov 29 @S9X  1154'2        1153'6  -2'2  1152'0s  1:15P Aug 21
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEANS (@S6U)
Exchange:  CBOT
Last Trade:  1225'6
Change:  4'2
Bid:  1225'2
Ask:  1226'0
Today's High:  1225'6
Today's Low:  1209'6
Volume:  17,795
Open:  1218'6
Settle:  1225'0s
Prev:  1220'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher Again on Average
Editorial Staff – 
Posted at Friday, August 21, 2026 10:02AM CDT
@S6U
 
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