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  1168'4  1166'0  1176'0  1165'0  1172'4  4'0  1168'4  4:23A Mar 20
SOYBEANS  Jul 26 @S6N  1183'2  1181'0  1190'6  1180'0  1187'4  4'2  1183'2  4:23A Mar 20
SOYBEANS  Aug 26 @S6Q  1176'4  1175'0  1184'2  1174'6  1181'2  4'6  1176'4  4:23A Mar 20
SOYBEANS  Sep 26 @S6U  1147'6  1148'0  1155'2  1146'4  1153'6  6'0  1147'6  4:15A Mar 20
SOYBEANS  Nov 26 @S6X  1146'2  1144'6  1152'6  1144'0  1149'6  3'4  1146'2  4:23A Mar 20
SOYBEANS  Jan 27 @S7F  1156'6  1154'6  1163'0  1154'2  1161'4  4'6  1156'6  4:15A Mar 20
SOYBEANS  Mar 27 @S7H  1152'6  1151'2  1158'4  1151'0  1156'6  4'0  1152'6  4:19A Mar 20
SOYBEANS  May 27 @S7K  1155'0  1154'4  1160'4  1152'6  1158'2  3'2  1155'0  4:06A Mar 20
SOYBEANS  Jul 27 @S7N  1160'4  1158'4  1163'6  1157'6  1163'6  3'2  1160'4  3:35A Mar 20
SOYBEANS  Aug 27 @S7Q  1147'2        1162'0  0'0  1147'2  1:15P Mar 19
SOYBEANS  Sep 27 @S7U  1114'2        1112'0  0'0  1114'2  1:15P Mar 19
SOYBEANS  Nov 27 @S7X  1105'6  1101'2  1107'6  1101'2  1106'2  0'4  1105'6  4:06A Mar 20
SOYBEANS  Jan 28 @S8F  1116'0        1117'0  0'0  1116'0  1:15P Mar 19
SOYBEANS  Mar 28 @S8H  1116'0        1115'0  0'0  1116'0  1:15P Mar 19
SOYBEANS  May 28 @S8K  1119'4          0'0  1119'4  1:15P Mar 19
SOYBEANS  Jul 28 @S8N  1124'6        1131'2  0'0  1124'6  1:15P Mar 19
SOYBEANS  Aug 28 @S8Q  1117'4          0'0  1117'4  1:15P Mar 19
SOYBEANS  Sep 28 @S8U  1097'6          0'0  1097'6  1:15P Mar 19
SOYBEANS  Nov 28 @S8X  1095'0        1100'0  0'0  1095'0  1:15P Mar 19
SOYBEANS  Jul 29 @S9N  1114'2          0'0  1114'2  1:15P Mar 19
SOYBEANS  Nov 29 @S9X  1095'2        1100'0  0'0  1095'2  1:15P Mar 19
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:  1172'4
Change:  4'0
Bid:  1172'2
Ask:  1172'4
Today's High:  1176'0
Today's Low:  1165'0
Volume:  126,121
Open:  1166'0
Settle:  1168'4
Prev:  1168'4
Contract High: 
Contract Low: 
Updated:  Mar-20-2026
4:23:00AM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Shippers and Railroads Comment on STB Reciprocal Switching Rule Proposal
Editorial Staff – 
Posted at Monday, March 16, 2026 9:42AM 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