Home |  Calendar |  Cash Bids |  Weather |  Futures Markets |  Quotes |  Market News |  Soybeans News |  US Ag News |  Portfolio |  Options 
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
SOYBEANS  Sep 26 @S6U 1220'6 1218'6 1219'2 1213'0 1214'6 -6'0 9:18P Aug 20
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1228'2 1229'2 -7'2 9:22P Aug 20
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1243'0 1243'6 -7'6 9:22P Aug 20
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1248'6 1250'0 -7'2 9:21P Aug 20
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1254'0 1255'0 -7'0 9:17P Aug 20
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1256'6 1257'2 -7'0 9:17P Aug 20
CORN  Sep 26 @C6U 478'6 477'0 477'0 474'4 475'4 -3'2 9:23P Aug 20
CORN  Dec 26 @C6Z 503'4 502'0 502'0 499'0 499'6 -3'6 9:23P Aug 20
CORN  Mar 27 @C7H 518'2 515'4 516'2 514'0 514'4 -3'6 9:19P Aug 20
CORN  May 27 @C7K 524'6 522'6 522'6 520'4 521'2 -3'4 9:19P Aug 20
CORN  Jul 27 @C7N 526'4 524'6 524'6 522'4 523'2 -3'2 9:19P Aug 20
WHEAT  Sep 26 @W6U 682'6 682'0 685'6 680'4 683'4 0'6 9:19P Aug 20
WHEAT  Dec 26 @W6Z 700'0 699'0 703'0 697'6 700'6 0'6 9:22P Aug 20
WHEAT  Mar 27 @W7H 717'2 716'0 720'0 715'2 718'0 0'6 9:22P Aug 20
WHEAT  May 27 @W7K 724'6 724'6 727'4 722'6 725'6 1'0 9:17P Aug 20
WHEAT  Jul 27 @W7N 723'0 719'6 725'4 719'6 724'2 1'2 9:12P Aug 20
SOYBEAN MEAL  Sep 26 @SM6U 3157 3151 3151 3134 3138 - 19 9:23P Aug 20
SOYBEAN MEAL  Oct 26 @SM6V 3186 3180 3180 3163 3165 - 21 9:21P Aug 20
SOYBEAN MEAL  Dec 26 @SM6Z 3238 3235 3236 3217 3219 - 19 9:22P Aug 20
SOYBEAN MEAL  Jan 27 @SM7F 3264 3260 3260 3243 3246 - 18 9:22P Aug 20
SOYBEAN MEAL  Mar 27 @SM7H 3287 3285 3285 3267 3268 - 19 9:14P Aug 20
SOYBEAN MEAL  May 27 @SM7K 3309 3309 3309 3287 3287 - 22 9:15P Aug 20
SOYBEAN MEAL  Jul 27 @SM7N 3332 3333 3333 3313 3317 - 15 8:51P Aug 20
SOYBEAN MEAL  Aug 27 @SM7Q 3314 3316 3316 3295 3298 - 16 8:50P Aug 20
LIVE CATTLE  Aug 26 @LE6Q 223.425 223.425 224.525 222.300 223.425 - 0.075 1:04P Aug 20
LIVE CATTLE  Oct 26 @LE6V 217.225 217.225 219.325 216.150 218.050 0.775 1:04P Aug 20
LIVE CATTLE  Dec 26 @LE6Z 217.150 217.150 219.675 216.025 218.150 1.125 1:04P Aug 20
BITCOIN FUTURES  Aug 26 @BTC6Q 72790.0 72845.0 75865.0 72670.0 74770.0 1980.0 9:24P Aug 20
BITCOIN FUTURES  Sep 26 @BTC6U 73080.0 73055.0 76125.0 73000.0 75065.0 1985.0 9:24P Aug 20
BITCOIN FUTURES  Oct 26 @BTC6V 73415.0 73740.0 76440.0 73740.0 74520.0 1105.0 7:18P Aug 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEANS (@S6U)
Exchange:  CBOT
Last Trade:  1214'6
Change:  -6'0
Bid:  1214'2
Ask:  1214'6
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
9:18:00PM
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