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 Jan 22	@S2F	1266'4	1252'0	1254'0	1240'2	1253'4	-13'6	1252'6s	12:04P Nov 26
SOYBEANS Mar 22	@S2H	1277'2	1264'4	1264'4	1251'0	1263'4	-14'2	1263'0s	12:04P Nov 26
SOYBEANS May 22	@S2K	1286'4	1273'4	1273'6	1260'6	1272'6	-14'0	1272'4s	12:04P Nov 26
SOYBEANS Jul 22	@S2N	1292'2	1280'0	1280'0	1267'2	1279'4	-13'4	1278'6s	12:04P Nov 26
SOYBEANS Aug 22	@S2Q	1286'0	1271'0	1274'6	1264'2	1274'6	-11'6	1274'2s	12:04P Nov 26
SOYBEANS Sep 22	@S2U	1264'4	1252'2	1254'4	1245'2	1253'0	-11'0	1253'4s	12:04P Nov 26
SOYBEANS Nov 22	@S2X	1249'6	1240'0	1242'0	1232'4	1240'0	-9'4	1240'2s	12:04P Nov 26
SOYBEANS Jan 23	@S3F	1249'4	1239'2	1241'2	1232'6	1239'0	-9'2	1240'2s	12:01P Nov 26
SOYBEANS Mar 23	@S3H	1227'4	1213'0	1220'0	1212'0	1217'6	-8'2	1219'2s	12:01P Nov 26
SOYBEANS May 23	@S3K	1218'6	1209'0	1212'0	1209'0	1211'4	-7'4	1211'2s	12:00P Nov 26
SOYBEANS Jul 23	@S3N	1220'4	1208'4	1210'6	1207'2	1210'0	-7'2	1213'2s	12:00P Nov 26
SOYBEANS Aug 23	@S3Q	1213'4					-7'2	1206'2s	12:00P Nov 26
SOYBEANS Sep 23	@S3U	1202'6					-7'2	1195'4s	12:00P Nov 26
SOYBEANS Nov 23	@S3X	1185'6	1182'4	1184'4	1172'6	1180'4	-4'4	1181'2s	12:00P Nov 26
SOYBEANS Jan 24	@S4F	1185'6					-4'4	1181'2s	12:00P Nov 26
SOYBEANS Mar 24	@S4H	1185'6					-4'4	1181'2s	12:00P Nov 26
SOYBEANS May 24	@S4K	1185'6					-4'4	1181'2s	12:00P Nov 26
SOYBEANS Jul 24	@S4N	1179'2					-4'4	1174'6s	12:00P Nov 26
SOYBEANS Aug 24	@S4Q	1179'2					-4'4	1174'6s	12:00P Nov 26
SOYBEANS Sep 24	@S4U	1179'2					-4'4	1174'6s	12:00P Nov 26
SOYBEANS Nov 24	@S4X	1142'0				1150'4	-4'4	1137'4s	12:00P Nov 26
SOYBEANS Jul 25	@S5N	1142'0					-4'4	1137'4s	12:00P Nov 26
SOYBEANS Nov 25	@S5X	1139'0					-4'4	1134'4s	12:00P Nov 26
National Soybean Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL SOY... Nov 21	@IS1X	1300'0					-16'0	1284'0s	12:42P Nov 26
NATIONAL SOY... Dec 21	@IS1Z	1305'0					-16'0	1289'0s	12:42P Nov 26
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SOYBEANS (@S2F)
Exchange:	CBOT
Last Trade:	1253'4
Change:	-13'6
Bid:	1250'0
Ask:	1255'0
Today's High:	1254'0
Today's Low:	1240'2
Volume:	80,994
Open:	1252'0
Settle:	1252'6s
Prev:	1266'4
Contract High:
Contract Low:
Updated:	Nov-26-2021 12:04:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Why All the Fuss Over the Lysine Shortage?

Editorial Staff –

Posted at Monday, November 22, 2021 10:06AM CST

@S2F

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