FCS Financial

Futures Markets

Soybeans (CBOT)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
SOYBEANS Sep 10	S0U	1007'4	1014'0	1030'0	1014'0	1029'6s	22'2	1029'6	1:42P Sep 03
SOYBEANS Nov 10	S0X	1009'0	1016'0	1041'0	1014'0	1035'0s	26'0	1035'0	1:42P Sep 03
SOYBEANS Jan 11	S1F	1018'4	1024'4	1048'0	1024'4	1043'6s	25'2	1043'6	1:42P Sep 03
SOYBEANS Mar 11	S1H	1025'0	1050'0	1050'0	1050'0	1049'0s	24'0	1049'0	1:42P Sep 03
SOYBEANS May 11	S1K	1029'2				1051'2s	22'0	1051'2	1:42P Sep 03
SOYBEANS Jul 11	S1N	1037'4	1058'4	1060'0	1058'4	1059'0s	21'4	1059'0	1:42P Sep 03
SOYBEANS Aug 11	S1Q	1029'6				1051'2s	21'4	1051'2	1:42P Sep 03
SOYBEANS Sep 11	S1U	1015'4				1034'0s	18'4	1034'0	1:42P Sep 03
SOYBEANS Nov 11	S1X	1005'4	1012'0	1024'0	1012'0	1021'6s	16'2	1021'6	1:42P Sep 03
SOYBEANS Jan 12	S2F	1010'4				1025'4s	15'0	1025'4	1:42P Sep 03
SOYBEANS Mar 12	S2H	1012'4				1027'4s	15'0	1027'4	1:42P Sep 03
SOYBEANS May 12	S2K	1012'4				1027'4s	15'0	1027'4	1:42P Sep 03
SOYBEANS Jul 12	S2N	1021'2				1036'2s	15'0	1036'2	1:42P Sep 03
SOYBEANS Aug 12	S2Q	1015'2				1030'2s	15'0	1030'2	1:42P Sep 03
SOYBEANS Sep 12	S2U	1004'0				1019'0s	15'0	1019'0	1:42P Sep 03
SOYBEANS Nov 12	S2X	1003'0				1018'0s	15'0	1018'0	1:42P Sep 03
SOYBEANS Jul 13	S3N	1015'4				1030'4s	15'0	1030'4	1:42P Sep 03
SOYBEANS Nov 13	S3X	1000'4				1015'6s	15'2	1015'6	1:42P Sep 03
Soybeans - e-CBOT (CBOT)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
SOYBEANS Sep 10	@S0U	1007'4	1008'4	1031'2	1008'0	1029'6s	22'2	1029'6	1:40P Sep 03
SOYBEANS Nov 10	@S0X	1009'0	1010'0	1041'2	1009'0	1035'0s	26'0	1035'0	1:40P Sep 03
SOYBEANS Jan 11	@S1F	1018'4	1019'2	1049'6	1018'4	1043'6s	25'2	1043'6	1:40P Sep 03
SOYBEANS Mar 11	@S1H	1025'0	1025'2	1054'6	1025'2	1049'0s	24'0	1049'0	1:40P Sep 03
SOYBEANS May 11	@S1K	1029'2	1030'0	1058'0	1030'0	1051'2s	22'0	1051'2	1:40P Sep 03
SOYBEANS Jul 11	@S1N	1037'4	1040'0	1065'6	1038'0	1059'0s	21'4	1059'0	1:40P Sep 03
SOYBEANS Aug 11	@S1Q	1029'6	1037'0	1057'0	1037'0	1051'2s	21'4	1051'2	1:40P Sep 03
SOYBEANS Sep 11	@S1U	1015'4	1028'0	1037'4	1028'0	1034'0s	18'4	1034'0	1:40P Sep 03
SOYBEANS Nov 11	@S1X	1005'4	1003'4	1028'0	1003'4	1021'6s	16'2	1021'6	1:40P Sep 03
SOYBEANS Jan 12	@S2F	1010'4	1020'0	1020'0	1020'0	1025'4s	15'0	1025'4	1:40P Sep 03
SOYBEANS Mar 12	@S2H	1012'4				1027'4s	15'0	1027'4	1:40P Sep 03
SOYBEANS May 12	@S2K	1012'4	1017'0	1032'0	1017'0	1027'4s	15'0	1027'4	1:40P Sep 03
SOYBEANS Jul 12	@S2N	1021'2				1036'2s	15'0	1036'2	1:40P Sep 03
SOYBEANS Aug 12	@S2Q	1015'2				1030'2s	15'0	1030'2	1:40P Sep 03
SOYBEANS Sep 12	@S2U	1004'0				1019'0s	15'0	1019'0	1:40P Sep 03
SOYBEANS Nov 12	@S2X	1003'0	1000'2	1024'2	1000'2	1018'0s	15'0	1018'0	1:40P Sep 03
SOYBEANS Jul 13	@S3N	1015'4				1030'4s	15'0	1030'4	1:40P Sep 03
SOYBEANS Nov 13	@S3X	1000'4	1000'4	1020'0	1000'4	1015'6s	15'2	1015'6	1:40P Sep 03
National Soybean Index e-CBOT (MGE)
Contract	Sym	Prev	Open	High	Low	Last	Chg	Close	Last Update
NATIONAL SOY... Sep 10	@IS0U	989'0				1009'0s	20'0	1009'0	1:53P Sep 03
MGE SOYBEAN ... Aug 12	@IS2Q
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SOYBEANS (S0U)
Exchange:	CBOT
Last Price:	1029'6s
Change:	22'2
Bid:
Ask:
Today's High:	1030'0
Today's Low:	1014'0
Volume:	611
Open:	1014'0
Close:	1029'6
Prev:	1007'4
Contract High:	1051'4
Contract Low:	897'0
Updated:	Sep-03-2010 1:42:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Informa: Sep Corn 164.8 bpa, Beans 44.1 bpa

Pat Hill – DTN Markets Blogger Bio

Posted at 10:41AM Fri 3, 2010

S0U

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