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 1222'2 1221'0 1228'2 1219'2 1226'4 4'2 7:15A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1244'4 1234'4 1242'4 5'2 7:15A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1259'0 1249'0 1256'6 5'4 7:15A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1263'2 1253'4 1261'4 6'0 7:15A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1267'2 1258'0 1265'6 6'2 7:15A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1270'0 1260'6 1268'2 5'4 7:15A Aug 20
CORN  Sep 26 @C6U 473'0 472'6 479'2 472'2 479'0 6'0 7:15A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 504'4 497'2 504'0 6'0 7:15A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 519'4 512'6 519'2 5'4 7:15A Aug 20
CORN  May 27 @C7K 520'6 520'0 526'0 519'4 525'6 5'0 7:15A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 527'6 522'2 527'4 4'4 7:15A Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 689'0 675'6 688'0 7'6 7:15A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 706'4 693'0 705'2 7'6 7:15A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 723'4 710'6 722'0 7'2 7:15A Aug 20
WHEAT  May 27 @W7K 722'4 721'6 730'4 718'4 728'4 6'0 7:08A Aug 20
WHEAT  Jul 27 @W7N 721'4 720'0 729'2 717'6 727'6 6'2 7:15A Aug 20
SOYBEAN MEAL  Sep 26 @SM6U 3189 3189 3221 3189 3206 17 7:15A Aug 20
SOYBEAN MEAL  Oct 26 @SM6V 3210 3210 3243 3210 3229 19 7:15A Aug 20
SOYBEAN MEAL  Dec 26 @SM6Z 3256 3255 3288 3255 3275 19 7:14A Aug 20
SOYBEAN MEAL  Jan 27 @SM7F 3276 3275 3305 3275 3292 16 7:14A Aug 20
SOYBEAN MEAL  Mar 27 @SM7H 3297 3295 3322 3295 3310 13 7:14A Aug 20
SOYBEAN MEAL  May 27 @SM7K 3316 3315 3339 3315 3328 12 7:14A Aug 20
SOYBEAN MEAL  Jul 27 @SM7N 3339 3339 3360 3339 3347 8 6:56A Aug 20
SOYBEAN MEAL  Aug 27 @SM7Q 3323 3323 3339 3323 3329 6 6:55A Aug 20
LIVE CATTLE  Aug 26 @LE6Q 224.900 225.000 226.025 222.975 222.975 - 1.475 1:04P Aug 19
LIVE CATTLE  Oct 26 @LE6V 218.925 219.650 221.000 216.875 216.950 - 1.700 1:04P Aug 19
LIVE CATTLE  Dec 26 @LE6Z 219.200 220.050 221.225 216.775 216.850 - 2.050 1:04P Aug 19
BITCOIN FUTURES  Aug 26 @BTC6Q 68575.0 69195.0 72590.0 69100.0 71925.0 3350.0 7:14A Aug 20
BITCOIN FUTURES  Sep 26 @BTC6U 68830.0 70180.0 72830.0 69365.0 72155.0 3325.0 7:13A Aug 20
BITCOIN FUTURES  Oct 26 @BTC6V 69130.0 70180.0 72860.0 70180.0 72455.0 3325.0 7:13A Aug 20

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEANS (@S6U)
Exchange:  CBOT
Last Trade:  1225'0
Change:  2'6
Bid:  1225'0
Ask:  1225'4
Today's High:  1228'2
Today's Low:  1219'2
Volume:  21,836
Open:  1221'0
Settle:  1222'2
Prev:  1222'2
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
7:14:00AM
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