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 1209'6 1217'2 -3'4 3:48A Aug 21
SOYBEANS  Nov 26 @S6X 1236'4 1235'4 1235'4 1224'4 1232'2 -4'2 3:48A Aug 21
SOYBEANS  Jan 27 @S7F 1251'4 1250'2 1250'2 1239'2 1247'0 -4'4 3:47A Aug 21
SOYBEANS  Mar 27 @S7H 1257'2 1253'6 1255'2 1245'4 1252'6 -4'4 3:44A Aug 21
SOYBEANS  May 27 @S7K 1262'0 1260'0 1260'0 1250'6 1258'0 -4'0 3:48A Aug 21
SOYBEANS  Jul 27 @S7N 1264'2 1261'2 1261'6 1254'2 1259'6 -4'4 3:36A Aug 21
CORN  Sep 26 @C6U 478'6 477'0 478'6 474'4 478'6 0'0 3:48A Aug 21
CORN  Dec 26 @C6Z 503'4 502'0 503'4 499'0 503'2 -0'2 3:48A Aug 21
CORN  Mar 27 @C7H 518'2 515'4 518'0 514'0 517'6 -0'4 3:47A Aug 21
CORN  May 27 @C7K 524'6 522'6 524'2 520'4 524'2 -0'4 3:48A Aug 21
CORN  Jul 27 @C7N 526'4 524'6 526'0 522'4 526'0 -0'4 3:37A Aug 21
WHEAT  Sep 26 @W6U 682'6 682'0 687'6 680'4 685'4 2'6 3:48A Aug 21
WHEAT  Dec 26 @W6Z 700'0 699'0 705'0 697'6 702'4 2'4 3:48A Aug 21
WHEAT  Mar 27 @W7H 717'2 716'0 722'0 715'2 719'6 2'4 3:48A Aug 21
WHEAT  May 27 @W7K 724'6 724'6 729'4 722'6 727'0 2'2 3:47A Aug 21
WHEAT  Jul 27 @W7N 723'0 719'6 727'0 719'6 725'2 2'2 3:47A Aug 21
SOYBEAN MEAL  Sep 26 @SM6U 3157 3151 3151 3128 3150 - 7 3:48A Aug 21
SOYBEAN MEAL  Oct 26 @SM6V 3186 3180 3180 3156 3178 - 8 3:48A Aug 21
SOYBEAN MEAL  Dec 26 @SM6Z 3238 3235 3236 3210 3230 - 8 3:48A Aug 21
SOYBEAN MEAL  Jan 27 @SM7F 3264 3260 3260 3236 3251 - 13 3:41A Aug 21
SOYBEAN MEAL  Mar 27 @SM7H 3287 3285 3285 3260 3276 - 11 3:49A Aug 21
SOYBEAN MEAL  May 27 @SM7K 3309 3309 3309 3282 3292 - 17 3:37A Aug 21
SOYBEAN MEAL  Jul 27 @SM7N 3332 3333 3333 3306 3318 - 14 3:26A Aug 21
SOYBEAN MEAL  Aug 27 @SM7Q 3314 3316 3316 3290 3301 - 13 3:44A Aug 21
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 78190.0 72670.0 78150.0 5360.0 3:48A Aug 21
BITCOIN FUTURES  Sep 26 @BTC6U 73080.0 73055.0 78485.0 73055.0 78425.0 5345.0 3:48A Aug 21
BITCOIN FUTURES  Oct 26 @BTC6V 73415.0 73740.0 78760.0 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:  1217'2
Change:  -3'4
Bid:  1216'6
Ask:  1217'4
Today's High:  1219'2
Today's Low:  1209'6
Volume:  21,217
Open:  1218'6
Settle:  1220'6
Prev:  1220'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
3:48:00AM
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