Ittner Bean and Grain


50 Years -Serving the Ag Community - from 1968 To access your Grain and Invoice data - stop by office to get ID# and password

Futures Markets

Electronic Soybeans (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SOYBEANS Jul 19	@S9N	912'6	918'2	921'4	902'6	912'0	0'6	913'4s	1:19P Jun 18
SOYBEANS Aug 19	@S9Q	919'2	925'0	928'0	909'2	918'4	1'0	920'2s	1:19P Jun 18
SOYBEANS Sep 19	@S9U	926'2	931'6	935'0	917'2	925'6	1'0	927'2s	1:19P Jun 18
SOYBEANS Nov 19	@S9X	939'4	945'0	948'0	929'4	938'6	0'6	940'2s	1:19P Jun 18
SOYBEANS Jan 20	@S0F	950'6	956'2	959'0	941'2	950'6	1'4	952'2s	1:19P Jun 18
SOYBEANS Mar 20	@S0H	954'4	959'6	962'0	946'6	954'0	1'2	955'6s	1:19P Jun 18
SOYBEANS May 20	@S0K	957'0	961'0	963'0	950'2	956'2	0'0	957'0s	1:16P Jun 18
SOYBEANS Jul 20	@S0N	962'2	965'0	968'0	956'6	960'4	-0'4	961'6s	1:16P Jun 18
SOYBEANS Aug 20	@S0Q	962'2	960'6	962'6	958'0	961'4	-0'4	961'6s	1:15P Jun 18
SOYBEANS Sep 20	@S0U	956'0	957'4	957'4	952'4	955'4	-0'2	955'6s	1:15P Jun 18
SOYBEANS Nov 20	@S0X	953'6	955'6	958'4	950'0	952'4	-0'4	953'2s	1:17P Jun 18
SOYBEANS Jan 21	@S1F	960'4	965'0	965'0	957'4	957'4	0'0	960'4s	1:15P Jun 18
SOYBEANS Mar 21	@S1H	964'2				947'0	-0'6	963'4s	1:15P Jun 18
SOYBEANS May 21	@S1K	971'2				964'0	-1'2	970'0s	1:15P Jun 18
SOYBEANS Jul 21	@S1N	978'4				965'6	-1'0	977'4s	1:15P Jun 18
SOYBEANS Aug 21	@S1Q	978'4				966'0	-1'0	977'4s	1:15P Jun 18
SOYBEANS Sep 21	@S1U	968'4				956'0	-1'0	967'4s	1:15P Jun 18
SOYBEANS Nov 21	@S1X	952'2	947'2	947'2	947'2	947'2	-1'0	951'2s	1:15P Jun 18
SOYBEANS Jul 22	@S2N	956'0					-1'0	955'0s	1:15P Jun 18
SOYBEANS Nov 22	@S2X	948'0					-1'0	947'0s	1:15P Jun 18
National Soybean Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL SOY... Jun 19	@IS9M	831'0					0'0	831'0s	1:56P Jun 18
NATIONAL SOY... Jul 19	@IS9N	836'0					0'0	836'0s	1:56P Jun 18
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SOYBEANS (@S9N)
Exchange:	CBOT
Last Trade:	912'0
Change:	0'6
Bid:	913'0
Ask:	913'0
Today's High:	921'4
Today's Low:	902'6
Volume:	128,826
Open:	918'2
Settle:	913'4s
Prev:	912'6
Contract High:
Contract Low:
Updated:	Jun-18-2019 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Flooding Keeps Chokehold on Barge Traffic, Stalling Grain Shipments

Editorial Staff –

Posted at Monday, June 17, 2019 11:18AM CDT

@S9N

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