Alton Grain Terminal, LLC

Futures Markets

Options

Soybeans (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SOYBEANS Jul 13	S3N	1510'6	1511'0	1515'0	1505'4	1505'4	-5'2	1510'6	8:55A Jun 19
SOYBEANS Aug 13	S3Q	1435'4	1436'4	1436'4	1434'0	1436'4	1'0	1435'4	8:30A Jun 19
SOYBEANS Sep 13	S3U	1333'6				1366'4	3'4	1337'2s	1:23P Jun 18
SOYBEANS Nov 13	S3X	1289'6	1290'0	1302'0	1288'4	1299'0	9'2	1289'6	9:57A Jun 19
SOYBEANS Jan 14	S4F	1291'2	1294'4	1294'4	1294'4	1294'4	4'0	1295'2s	1:23P Jun 18
SOYBEANS Mar 14	S4H	1294'6				1318'0	0'4	1295'2s	1:23P Jun 18
SOYBEANS May 14	S4K	1298'0				1309'4	0'0	1298'0s	1:23P Jun 18
SOYBEANS Jul 14	S4N	1305'2				1306'0	-0'2	1305'0s	1:23P Jun 18
SOYBEANS Aug 14	S4Q	1295'0					-0'2	1294'6s	1:23P Jun 18
SOYBEANS Sep 14	S4U	1279'0					-0'2	1278'6s	1:23P Jun 18
SOYBEANS Nov 14	S4X	1270'2				1292'4	2'4	1272'6s	1:23P Jun 18
SOYBEANS Jan 15	S5F	1271'4					4'0	1275'4s	1:23P Jun 18
SOYBEANS Mar 15	S5H	1267'6					4'0	1271'6s	1:23P Jun 18
SOYBEANS May 15	S5K	1264'6					4'0	1268'6s	1:23P Jun 18
SOYBEANS Jul 15	S5N	1268'0					4'0	1272'0s	1:23P Jun 18
SOYBEANS Aug 15	S5Q	1261'6					4'0	1265'6s	1:23P Jun 18
SOYBEANS Sep 15	S5U	1246'4					4'0	1250'4s	1:23P Jun 18
SOYBEANS Nov 15	S5X	1213'6				1190'0	4'0	1217'6s	1:23P Jun 18
SOYBEANS Jan 16	S6F
SOYBEANS Mar 16	S6H
SOYBEANS Jul 16	S6N	1207'4					4'0	1211'4s	1:23P Jun 18
SOYBEANS Nov 16	S6X	1177'0					4'0	1181'0s	1:23P Jun 18
Electronic Soybeans (CBOT)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
SOYBEANS Jul 13	@S3N	1510'6	1513'0	1516'6	1505'2	1514'4	3'6	1510'6	9:59A Jun 19
SOYBEANS Aug 13	@S3Q	1435'4	1435'4	1441'4	1429'0	1438'2	2'6	1435'4	9:59A Jun 19
SOYBEANS Sep 13	@S3U	1337'2	1338'0	1345'4	1331'6	1342'2	5'0	1337'2	9:58A Jun 19
SOYBEANS Nov 13	@S3X	1289'6	1291'6	1302'2	1285'4	1298'4	8'6	1289'6	9:59A Jun 19
SOYBEANS Jan 14	@S4F	1295'2	1296'4	1307'2	1291'4	1302'6	7'4	1295'2	9:57A Jun 19
SOYBEANS Mar 14	@S4H	1295'2	1293'4	1305'0	1292'2	1302'2	7'0	1295'2	9:54A Jun 19
SOYBEANS May 14	@S4K	1298'0	1298'0	1305'4	1294'4	1302'4	4'4	1298'0	9:58A Jun 19
SOYBEANS Jul 14	@S4N	1305'0	1303'6	1312'0	1302'2	1309'0	4'0	1305'0	9:57A Jun 19
SOYBEANS Aug 14	@S4Q	1295'0				1308'0	-0'2	1294'6s	1:30P Jun 18
SOYBEANS Sep 14	@S4U	1279'0				1295'0	-0'2	1278'6s	1:30P Jun 18
SOYBEANS Nov 14	@S4X	1272'6	1274'0	1281'6	1272'2	1275'4	2'6	1272'6	9:56A Jun 19
SOYBEANS Jan 15	@S5F	1271'4				1270'0	4'0	1275'4s	1:30P Jun 18
SOYBEANS Mar 15	@S5H	1267'6				1242'2	4'0	1271'6s	1:30P Jun 18
SOYBEANS May 15	@S5K	1264'6					4'0	1268'6s	1:30P Jun 18
SOYBEANS Jul 15	@S5N	1268'0				1260'0	4'0	1272'0s	1:30P Jun 18
SOYBEANS Aug 15	@S5Q	1261'6					4'0	1265'6s	1:30P Jun 18
SOYBEANS Sep 15	@S5U	1246'4					4'0	1250'4s	1:30P Jun 18
SOYBEANS Nov 15	@S5X	1213'6				1223'0	4'0	1217'6s	1:30P Jun 18
SOYBEANS Jan 16	@S6F
SOYBEANS Mar 16	@S6H
SOYBEANS Jul 16	@S6N	1207'4					4'0	1211'4s	1:30P Jun 18
SOYBEANS Nov 16	@S6X	1177'0				1199'4	4'0	1181'0s	1:30P Jun 18
National Soybean Index (MGE)
Contract	Sym	Prev	Open	High	Low	Last Trade	Chg	Settle	Last Update
NATIONAL SOY... Jun 13	@IS3M	1493'0					-1'0	1492'0s	1:48P Jun 18
NATIONAL SOY... Jul 13	@IS3N	1498'0					-1'0	1497'0s	1:48P Jun 18
NATIONAL SOY... Aug 13	@IS3Q
NATIONAL SOY... Sep 13	@IS3U
NATIONAL SOY... Oct 13	@IS3V
NATIONAL SOY... Nov 13	@IS3X
NATIONAL SOY... Dec 13	@IS3Z
NATIONAL SOY... Jan 14	@IS4F
NATIONAL SOY... Feb 14	@IS4G
NATIONAL SOY... Mar 14	@IS4H
NATIONAL SOY... Apr 14	@IS4J
NATIONAL SOY... May 14	@IS4K
NATIONAL SOY... Jun 14	@IS4M
NATIONAL SOY... Jul 14	@IS4N
NATIONAL SOY... Aug 14	@IS4Q
NATIONAL SOY... Sep 14	@IS4U
NATIONAL SOY... Oct 14	@IS4V
Click the name to show chart below.

Back to Futures Markets List

Quick Quote

Enter a symbol below

Symbol Lookup

SOYBEANS (S3N)
Exchange:	CBOT
Last Trade:	1505'4
Change:	-5'2
Bid:	1515'0
Ask:
Today's High:	1515'0
Today's Low:	1505'4
Volume:	67,843
Open:	1511'0
Settle:	1510'6
Prev:	1510'6
Contract High:	1583'0
Contract Low:	1120'0
Updated:	Jun-19-2013 8:55:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Corn Basis Steady; Soybean Basis Rises

Katie Micik – Markets Editor Bio

Posted at Wednesday, June 19, 2013 2:53PM CDT

S3N

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