Hutchinson Co-op

Futures Markets

Electronic Soybeans (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SOYBEANS Mar 21	@S1H	1406'0	1404'0	1405'0	1380'0	1385'4	-20'4	1406'0	7:06A Feb 26
SOYBEANS May 21	@S1K	1407'4	1404'6	1406'0	1378'2	1385'2	-22'2	1407'4	7:11A Feb 26
SOYBEANS Jul 21	@S1N	1397'2	1394'2	1395'4	1367'6	1374'0	-23'2	1397'2	7:11A Feb 26
SOYBEANS Aug 21	@S1Q	1356'4	1353'0	1354'4	1329'2	1333'2	-23'2	1356'4	7:11A Feb 26
SOYBEANS Sep 21	@S1U	1275'4	1273'2	1273'2	1251'0	1253'6	-21'6	1275'4	7:08A Feb 26
SOYBEANS Nov 21	@S1X	1230'6	1230'0	1230'0	1208'4	1212'4	-18'2	1230'6	7:11A Feb 26
SOYBEANS Jan 22	@S2F	1225'0	1222'2	1222'4	1204'2	1208'2	-16'6	1225'0	7:05A Feb 26
SOYBEANS Mar 22	@S2H	1197'0	1194'4	1194'4	1179'6	1180'4	-16'4	1197'0	7:07A Feb 26
SOYBEANS May 22	@S2K	1188'6	1179'4	1179'4	1172'2	1173'4	-15'2	1188'6	7:11A Feb 26
SOYBEANS Jul 22	@S2N	1184'6	1176'2	1176'2	1171'6	1171'6	-13'0	1184'6	6:26A Feb 26
SOYBEANS Aug 22	@S2Q	1164'6	1167'6	1167'6	1163'6	1163'6	1'6	1166'4s	1:15P Feb 25
SOYBEANS Sep 22	@S2U	1130'2	1130'2	1130'2	1128'6	1130'0	0'0	1130'2s	1:15P Feb 25
SOYBEANS Nov 22	@S2X	1103'2	1098'0	1098'0	1086'4	1088'0	-15'2	1103'2	6:26A Feb 26
SOYBEANS Jan 23	@S3F	1105'6	1110'0	1110'0	1105'2	1105'2	0'2	1106'0s	1:15P Feb 25
SOYBEANS Mar 23	@S3H	1105'2				1040'0	0'2	1105'4s	1:15P Feb 25
SOYBEANS May 23	@S3K	1105'2				1025'4	0'2	1105'4s	1:15P Feb 25
SOYBEANS Jul 23	@S3N	1106'2				948'0	0'2	1106'4s	1:15P Feb 25
SOYBEANS Aug 23	@S3Q	1102'6					0'2	1103'0s	1:15P Feb 25
SOYBEANS Sep 23	@S3U	1090'6					0'2	1091'0s	1:15P Feb 25
SOYBEANS Nov 23	@S3X	1048'2	1049'0	1049'0	1043'2	1045'0	-0'2	1048'0s	1:15P Feb 25
SOYBEANS Jul 24	@S4N	1048'2					-0'2	1048'0s	1:15P Feb 25
SOYBEANS Nov 24	@S4X	1047'6					-0'2	1047'4s	1:15P Feb 25
National Soybean Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL SOY... Feb 21	@IS1G	1391'0					-16'0	1375'0s	1:48P Feb 25
NATIONAL SOY... Mar 21	@IS1H	1396'0					-16'0	1380'0s	1:48P Feb 25
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SOYBEANS (@S1H)
Exchange:	CBOT
Last Trade:	1385'4
Change:	-20'4
Bid:	1385'4
Ask:	1386'0
Today's High:	1405'0
Today's Low:	1380'0
Volume:	44,673
Open:	1404'0
Settle:	1406'0
Prev:	1406'0
Contract High:
Contract Low:
Updated:	Feb-26-2021 7:06:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Extreme Cold, Snow and Ice Cause Transportation Nightmares

Editorial Staff –

Posted at Monday, February 22, 2021 8:57AM CST

@S1H

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