BAB Grain

Futures Markets

Options

Electronic Soybeans (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SOYBEANS Sep 25	@S5U	1015'2				1009'6	10'4	1025'6s	12:01P Sep 12
SOYBEANS Nov 25	@S5X	1033'4	1034'4	1049'0	1028'0	1045'2	12'6	1046'2s	1:19P Sep 12
SOYBEANS Jan 26	@S6F	1052'4	1053'4	1067'4	1047'2	1064'2	12'6	1065'2s	1:19P Sep 12
SOYBEANS Mar 26	@S6H	1068'0	1068'2	1081'6	1062'4	1079'2	12'2	1080'2s	1:19P Sep 12
SOYBEANS May 26	@S6K	1081'4	1081'6	1094'6	1076'0	1091'6	11'6	1093'2s	1:19P Sep 12
SOYBEANS Jul 26	@S6N	1091'2	1091'6	1104'0	1085'4	1101'2	11'6	1103'0s	1:19P Sep 12
SOYBEANS Aug 26	@S6Q	1088'2	1088'4	1099'6	1082'2	1098'0	11'0	1099'2s	1:18P Sep 12
SOYBEANS Sep 26	@S6U	1074'0	1074'0	1083'2	1067'4	1082'2	9'2	1083'2s	1:17P Sep 12
SOYBEANS Nov 26	@S6X	1075'2	1075'0	1084'0	1067'4	1081'0	8'6	1084'0s	1:19P Sep 12
SOYBEANS Jan 27	@S7F	1086'0	1086'0	1094'4	1078'4	1094'0	8'2	1094'2s	1:15P Sep 12
SOYBEANS Mar 27	@S7H	1088'2	1088'2	1088'2	1088'0	1088'0	7'6	1096'0s	1:15P Sep 12
SOYBEANS May 27	@S7K	1093'4	1098'4	1098'4	1098'4	1098'4	7'2	1100'6s	1:18P Sep 12
SOYBEANS Jul 27	@S7N	1100'6	1104'2	1104'2	1103'4	1103'4	6'6	1107'4s	1:18P Sep 12
SOYBEANS Aug 27	@S7Q	1094'0					6'2	1100'2s	1:15P Sep 12
SOYBEANS Sep 27	@S7U	1079'0					6'6	1085'6s	1:15P Sep 12
SOYBEANS Nov 27	@S7X	1078'2	1080'0	1080'0	1076'4	1078'4	6'4	1084'6s	1:19P Sep 12
SOYBEANS Jul 28	@S8N	1098'4					5'4	1104'0s	1:15P Sep 12
SOYBEANS Nov 28	@S8X	1081'2				1075'0	6'2	1087'4s	1:15P Sep 12
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

DTN Market Matters Blog

Editorial Staff –

Posted at Friday, September 5, 2025 12:25PM CDT

@S5U

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.