Futures Markets
Options 		 
Electronic Soybeans (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
SOYBEANS  Mar 26 @S6H  1137'4  1134'0  1134'2  1128'0  1129'4  -8'0  1137'4  10:00P Feb 22
SOYBEANS  May 26 @S6K  1153'2  1149'4  1149'6  1143'4  1145'2  -8'0  1153'2  10:03P Feb 22
SOYBEANS  Jul 26 @S6N  1166'0  1162'0  1162'2  1156'4  1157'6  -8'2  1166'0  10:05P Feb 22
SOYBEANS  Aug 26 @S6Q  1156'0  1154'0  1154'0  1148'6  1149'0  -7'0  1156'0  10:00P Feb 22
SOYBEANS  Sep 26 @S6U  1119'6  1116'2  1116'2  1113'0  1113'6  -6'0  1119'6  9:45P Feb 22
SOYBEANS  Nov 26 @S6X  1115'0  1111'6  1112'0  1108'4  1109'6  -5'2  1115'0  10:04P Feb 22
SOYBEANS  Jan 27 @S7F  1125'4  1122'4  1122'4  1119'6  1120'4  -5'0  1125'4  9:36P Feb 22
SOYBEANS  Mar 27 @S7H  1127'0  1124'0  1124'2  1121'4  1122'0  -5'0  1127'0  9:32P Feb 22
SOYBEANS  May 27 @S7K  1131'6  1129'0  1129'0  1126'6  1126'6  -5'0  1131'6  9:23P Feb 22
SOYBEANS  Jul 27 @S7N  1138'0  1134'2  1134'2  1134'2  1134'2  -3'6  1138'0  8:46P Feb 22
SOYBEANS  Aug 27 @S7Q  1128'4        1123'6  0'0  1128'4  1:15P Feb 20
SOYBEANS  Sep 27 @S7U  1103'0        1103'6  0'0  1103'0  1:15P Feb 20
SOYBEANS  Nov 27 @S7X  1098'4  1096'6  1096'6  1096'6  1096'6  -1'6  1098'4  7:11P Feb 22
SOYBEANS  Jan 28 @S8F  1108'2        1097'6  0'0  1108'2  1:15P Feb 20
SOYBEANS  Mar 28 @S8H  1109'6        1100'0  0'0  1109'6  1:15P Feb 20
SOYBEANS  May 28 @S8K  1114'6          0'0  1114'6  1:15P Feb 20
SOYBEANS  Jul 28 @S8N  1122'4        1115'0  0'0  1122'4  1:15P Feb 20
SOYBEANS  Aug 28 @S8Q  1115'2          0'0  1115'2  1:15P Feb 20
SOYBEANS  Sep 28 @S8U  1096'6          0'0  1096'6  1:15P Feb 20
SOYBEANS  Nov 28 @S8X  1094'2        1094'6  0'0  1094'2  1:15P Feb 20
SOYBEANS  Jul 29 @S9N  1113'4          0'0  1113'4  1:15P Feb 20
SOYBEANS  Nov 29 @S9X  1100'0        1092'0  0'0  1100'0  1:15P Feb 20
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
SOYBEANS (@S6H)
Exchange:  CBOT
Last Trade:  1129'4
Change:  -8'0
Bid:  1129'4
Ask:  1130'0
Today's High:  1134'2
Today's Low:  1128'0
Volume:  127,824
Open:  1134'0
Settle:  1137'4
Prev:  1137'4
Contract High: 
Contract Low: 
Updated:  Feb-22-2026
10:00:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff – 
Posted at Friday, February 20, 2026 11:48AM CST
@S6H
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
This material has been prepared by a sales or trading employee or agent of B.I.S. Commodities and is, or is in the nature of, a solicitation.
For full disclaimer click here
Powered By DTN