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  Aug 26 @S6Q  1178'0  1178'0  1184'6  1169'0  1175'0  -0'6  1177'2s  1:17P Jul 30
SOYBEANS  Sep 26 @S6U  1176'0  1176'0  1181'2  1168'0  1171'6  -3'6  1172'2s  1:19P Jul 30
SOYBEANS  Nov 26 @S6X  1192'6  1192'4  1198'4  1184'2  1188'4  -4'0  1188'6s  1:19P Jul 30
SOYBEANS  Jan 27 @S7F  1207'4  1207'2  1212'6  1199'0  1202'6  -4'0  1203'4s  1:19P Jul 30
SOYBEANS  Mar 27 @S7H  1211'4  1211'4  1215'6  1203'4  1207'6  -3'2  1208'2s  1:19P Jul 30
SOYBEANS  May 27 @S7K  1217'4  1217'6  1221'0  1209'4  1214'4  -3'0  1214'4s  1:19P Jul 30
SOYBEANS  Jul 27 @S7N  1221'4  1222'0  1225'2  1213'4  1218'6  -2'6  1218'6s  1:19P Jul 30
SOYBEANS  Aug 27 @S7Q  1205'2  1204'2  1208'0  1198'6  1203'2  -2'2  1203'0s  1:19P Jul 30
SOYBEANS  Sep 27 @S7U  1168'0  1169'2  1169'2  1168'2  1168'2  -1'2  1166'6s  1:15P Jul 30
SOYBEANS  Nov 27 @S7X  1158'2  1160'6  1163'0  1152'2  1159'4  0'4  1158'6s  1:16P Jul 30
SOYBEANS  Jan 28 @S8F  1168'6  1163'2  1170'2  1163'2  1170'2  0'2  1169'0s  1:15P Jul 30
SOYBEANS  Mar 28 @S8H  1167'6        1165'6  0'0  1167'6s  1:15P Jul 30
SOYBEANS  May 28 @S8K  1170'4        1172'4  0'0  1170'4s  1:15P Jul 30
SOYBEANS  Jul 28 @S8N  1175'6        1194'0  -0'2  1175'4s  1:15P Jul 30
SOYBEANS  Aug 28 @S8Q  1168'2          -0'2  1168'0s  1:15P Jul 30
SOYBEANS  Sep 28 @S8U  1147'4          -0'4  1147'0s  1:15P Jul 30
SOYBEANS  Nov 28 @S8X  1145'0  1140'4  1140'4  1140'4  1140'4  -1'0  1144'0s  1:15P Jul 30
SOYBEANS  Jul 29 @S9N  1164'2          -1'0  1163'2s  1:15P Jul 30
SOYBEANS  Nov 29 @S9X  1126'2        1141'0  -1'0  1125'2s  1:15P Jul 30
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEANS (@S6Q)
Exchange:  CBOT
Last Trade:  1175'0
Change:  -0'6
Bid:  1131'0
Ask:  1185'0
Today's High:  1184'6
Today's Low:  1169'0
Volume:  18,020
Open:  1178'0
Settle:  1177'2s
Prev:  1178'0
Contract High: 
Contract Low: 
Updated:  Jul-30-2026
1:17:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, July 24, 2026 12:09PM CDT
@S6Q
 
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