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 1225'0 1219'2 1223'0 0'6 12:40A Aug 20
SOYBEANS  Nov 26 @S6X 1237'2 1236'4 1240'4 1234'4 1239'0 1'6 12:43A Aug 20
SOYBEANS  Jan 27 @S7F 1251'2 1250'4 1255'0 1249'0 1253'0 1'6 12:42A Aug 20
SOYBEANS  Mar 27 @S7H 1255'4 1254'4 1259'0 1253'4 1257'6 2'2 12:43A Aug 20
SOYBEANS  May 27 @S7K 1259'4 1258'6 1262'4 1258'0 1261'2 1'6 12:42A Aug 20
SOYBEANS  Jul 27 @S7N 1262'6 1262'0 1265'2 1260'6 1264'2 1'4 12:40A Aug 20
CORN  Sep 26 @C6U 473'0 472'6 477'0 472'2 476'2 3'2 12:43A Aug 20
CORN  Dec 26 @C6Z 498'0 498'0 502'2 497'2 501'4 3'4 12:43A Aug 20
CORN  Mar 27 @C7H 513'6 513'4 517'2 512'6 516'6 3'0 12:43A Aug 20
CORN  May 27 @C7K 520'6 520'0 523'6 519'4 523'0 2'2 12:37A Aug 20
CORN  Jul 27 @C7N 523'0 522'4 525'6 522'2 525'0 2'0 12:43A Aug 20
WHEAT  Sep 26 @W6U 680'2 680'0 682'6 675'6 681'2 1'0 12:43A Aug 20
WHEAT  Dec 26 @W6Z 697'4 697'0 700'0 693'0 698'2 0'6 12:43A Aug 20
WHEAT  Mar 27 @W7H 714'6 714'2 717'2 710'6 715'2 0'4 12:41A Aug 20
WHEAT  May 27 @W7K 722'4 721'6 725'0 718'4 723'0 0'4 12:41A Aug 20
WHEAT  Jul 27 @W7N 721'4 720'0 723'4 717'6 722'0 0'4 12:41A Aug 20
SOYBEAN MEAL  Sep 26 @SM6U 3189 3189 3199 3189 3195 6 12:39A Aug 20
SOYBEAN MEAL  Oct 26 @SM6V 3210 3210 3222 3210 3218 8 12:42A Aug 20
SOYBEAN MEAL  Dec 26 @SM6Z 3256 3255 3270 3255 3265 9 12:42A Aug 20
SOYBEAN MEAL  Jan 27 @SM7F 3276 3275 3289 3275 3284 8 12:42A Aug 20
SOYBEAN MEAL  Mar 27 @SM7H 3297 3295 3308 3295 3304 7 12:44A Aug 20
SOYBEAN MEAL  May 27 @SM7K 3316 3315 3328 3315 3322 6 12:40A Aug 20
SOYBEAN MEAL  Jul 27 @SM7N 3339 3339 3352 3339 3347 8 11:29P Aug 19
SOYBEAN MEAL  Aug 27 @SM7Q 3323 3323 3331 3323 3331 8 10:49P Aug 19
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 70205.0 69095.0 69780.0 1205.0 12:45A Aug 20
BITCOIN FUTURES  Sep 26 @BTC6U 68830.0 70180.0 70325.0 69365.0 70100.0 1270.0 12:31A Aug 20
BITCOIN FUTURES  Oct 26 @BTC6V 69130.0 70180.0 70610.0 69690.0 70275.0 1145.0 7:06P Aug 19

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEANS (@S6U)
Exchange:  CBOT
Last Trade:  1223'0
Change:  0'6
Bid:  1223'2
Ask:  1223'4
Today's High:  1225'0
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
12:40:00AM
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