Thursday, August 20, 2026  
 
Weather |  Futures Markets |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio 
 Home
 About Us
 Services
 Contact Us
 Calendar of Events
 Grain Bids
 Fall Harvest Policy
 ADM Nutrition Feeds
 Purina Horse Feeds
 USDA Reports
 Resource Links
 Kansas Grain & Feed Assoc.
 Admin Login
 Real Time Quotes
 
Futures Markets
Options 		 
Electronic Soybeans (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
SOYBEANS  Sep 26 @S6U  1220'6  1218'6  1219'2  1213'0  1214'0  -6'6  1220'6  11:24P Aug 20
SOYBEANS  Nov 26 @S6X  1236'4  1235'4  1235'4  1227'6  1229'4  -7'0  1236'4  11:30P Aug 20
SOYBEANS  Jan 27 @S7F  1251'4  1250'2  1250'2  1242'4  1243'4  -8'0  1251'4  11:16P Aug 20
SOYBEANS  Mar 27 @S7H  1257'2  1253'6  1255'2  1248'4  1249'6  -7'4  1257'2  11:21P Aug 20
SOYBEANS  May 27 @S7K  1262'0  1260'0  1260'0  1253'6  1254'6  -7'2  1262'0  11:21P Aug 20
SOYBEANS  Jul 27 @S7N  1264'2  1261'2  1261'6  1256'4  1257'2  -7'0  1264'2  10:56P Aug 20
SOYBEANS  Aug 27 @S7Q  1246'4  1243'4  1243'4  1239'0  1239'6  -6'6  1246'4  10:26P Aug 20
SOYBEANS  Sep 27 @S7U  1206'4  1203'4  1203'4  1203'4  1203'4  -3'0  1206'4  8:11P Aug 20
SOYBEANS  Nov 27 @S7X  1194'2  1190'6  1192'6  1188'6  1189'0  -5'2  1194'2  10:56P Aug 20
SOYBEANS  Jan 28 @S8F  1204'0        1204'4  0'0  1204'0  1:15P Aug 20
SOYBEANS  Mar 28 @S8H  1201'4        1201'0  0'0  1201'4  1:15P Aug 20
SOYBEANS  May 28 @S8K  1203'2        1203'0  0'0  1203'2  1:15P Aug 20
SOYBEANS  Jul 28 @S8N  1207'4        1207'0  -0'4  1207'4  1:18P Aug 20
SOYBEANS  Aug 28 @S8Q  1196'0          0'0  1196'0  1:15P Aug 20
SOYBEANS  Sep 28 @S8U  1172'0          0'0  1172'0  1:15P Aug 20
SOYBEANS  Nov 28 @S8X  1171'2        1174'4  0'0  1171'2  1:15P Aug 20
SOYBEANS  Jul 29 @S9N  1190'4          0'0  1190'4  1:15P Aug 20
SOYBEANS  Nov 29 @S9X  1154'2        1153'6  0'0  1154'2  1:15P Aug 20
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:  1214'0
Change:  -6'6
Bid:  1214'0
Ask:  1214'4
Today's High:  1219'2
Today's Low:  1213'0
Volume:  21,217
Open:  1218'6
Settle:  1220'6
Prev:  1220'6
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
11:24:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff – 
Posted at Wednesday, August 19, 2026 10:07AM CDT
@S6U
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN