Matthews Feed & Grain, Grain Elevators, Matthews, IN
Futures Markets
   
Electronic Soybeans (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
SOYBEANS  Mar 26 @S6H  1133'0  1132'2  1132'4  1125'6  1126'6  -6'2  1133'0  11:11P Feb 16
SOYBEANS  May 26 @S6K  1148'4  1147'4  1147'6  1141'0  1142'0  -6'4  1148'4  11:11P Feb 16
SOYBEANS  Jul 26 @S6N  1160'4  1159'0  1159'6  1153'2  1154'4  -6'0  1160'4  11:07P Feb 16
SOYBEANS  Aug 26 @S6Q  1148'6  1145'4  1146'0  1142'4  1142'6  -6'0  1148'6  10:50P Feb 16
SOYBEANS  Sep 26 @S6U  1116'4  1114'0  1114'6  1111'2  1111'4  -5'0  1116'4  10:22P Feb 16
SOYBEANS  Nov 26 @S6X  1113'4  1112'0  1112'0  1108'2  1109'0  -4'4  1113'4  11:12P Feb 16
SOYBEANS  Jan 27 @S7F  1123'2  1123'6  1123'6  1118'2  1118'2  -5'0  1123'2  8:59P Feb 16
SOYBEANS  Mar 27 @S7H  1122'4  1120'0  1120'6  1117'6  1117'6  -4'6  1122'4  9:37P Feb 16
SOYBEANS  May 27 @S7K  1126'0        1127'4  1'4  1126'0  1:19P Feb 13
SOYBEANS  Jul 27 @S7N  1131'4  1127'4  1127'4  1127'0  1127'0  -4'4  1131'4  8:04P Feb 16
SOYBEANS  Aug 27 @S7Q  1121'4        1108'6  0'0  1121'4  1:15P Feb 13
SOYBEANS  Sep 27 @S7U  1093'4        1057'0  0'0  1093'4  1:15P Feb 13
SOYBEANS  Nov 27 @S7X  1088'6  1085'0  1085'0  1085'0  1085'0  -3'6  1088'6  8:27P Feb 16
SOYBEANS  Jan 28 @S8F  1098'4        1097'6  0'0  1098'4  1:15P Feb 13
SOYBEANS  Mar 28 @S8H  1100'4        1100'0  0'0  1100'4  1:15P Feb 13
SOYBEANS  May 28 @S8K  1105'4          0'0  1105'4  1:15P Feb 13
SOYBEANS  Jul 28 @S8N  1113'0        1115'0  0'0  1113'0  1:15P Feb 13
SOYBEANS  Aug 28 @S8Q  1108'6          -3'0  1105'6  1:15P Feb 13
SOYBEANS  Sep 28 @S8U  1089'6          0'0  1089'6  1:15P Feb 13
SOYBEANS  Nov 28 @S8X  1087'2        1080'0  0'0  1087'2  1:15P Feb 13
SOYBEANS  Jul 29 @S9N  1106'4          0'0  1106'4  1:15P Feb 13
SOYBEANS  Nov 29 @S9X  1097'2        1092'0  -2'4  1094'6  1:15P Feb 13
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:  1126'6
Change:  -6'2
Bid:  1126'4
Ask:  1127'0
Today's High:  1132'4
Today's Low:  1125'6
Volume:  149,612
Open:  1132'2
Settle:  1133'0
Prev:  1133'0
Contract High: 
Contract Low: 
Updated:  Feb-16-2026
11:11:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff – 
Posted at Friday, February 13, 2026 11:21AM CST
@S6H
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Cash bids can change at the discretion of management at anytime.
Powered By DTN