Latest DTN Grains Commentary Not Available Soybeans Futures Overview ELEC. SOYBEANS (@S)   [10 Minute Delay]   Month Last Chg Open High Low Time May-24 1150'4s Symbol: @SK24 Last: 1150'4 Change: 16'2 % Change: 1.43 Open: 1134'0 High: 1153'0 Low: 1131'6 Close: --- Previous: 1134'2 Volume: 107546 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 16'2 1134'0 1153'0 1131'6 13:19 Jul-24 1165'6s Symbol: @SN24 Last: 1165'6 Change: 16'6 % Change: 1.46 Open: 1148'2 High: 1168'0 Low: 1145'6 Close: --- Previous: 1149'0 Volume: 125516 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 16'6 1148'2 1168'0 1145'6 13:19 Aug-24 1166'6s Symbol: @SQ24 Last: 1166'6 Change: 15'4 % Change: 1.35 Open: 1150'4 High: 1169'2 Low: 1148'4 Close: --- Previous: 1151'2 Volume: 8194 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 15'4 1150'4 1169'2 1148'4 13:19 Sep-24 1155'6s Symbol: @SU24 Last: 1155'6 Change: 14'0 % Change: 1.23 Open: 1140'6 High: 1158'2 Low: 1139'0 Close: --- Previous: 1141'6 Volume: 5291 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 14'0 1140'6 1158'2 1139'0 13:19 Nov-24 1161'0s Symbol: @SX24 Last: 1161'0 Change: 11'6 % Change: 1.02 Open: 1149'0 High: 1164'0 Low: 1146'6 Close: --- Previous: 1149'2 Volume: 31706 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 11'6 1149'0 1164'0 1146'6 13:19 Jan-25 1173'2s Symbol: @SF25 Last: 1173'2 Change: 11'2 % Change: 0.97 Open: 1161'2 High: 1176'0 Low: 1159'6 Close: --- Previous: 1162'0 Volume: 6914 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 11'2 1161'2 1176'0 1159'6 13:19 Mar-25 1172'4s Symbol: @SH25 Last: 1172'4 Change: 9'6 % Change: 0.84 Open: 1161'6 High: 1176'0 Low: 1160'2 Close: --- Previous: 1162'6 Volume: 6179 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 9'6 1161'6 1176'0 1160'2 13:19 May-25 1176'2s Symbol: @SK25 Last: 1176'2 Change: 8'2 % Change: 0.71 Open: 1166'0 High: 1180'4 Low: 1166'0 Close: --- Previous: 1168'0 Volume: 1910 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 8'2 1166'0 1180'4 1166'0 13:19 ELEC. SOYBEAN MEAL (@SM)   [10 Minute Delay]   Month Last Chg Open High Low Time May-24 343.7s Symbol: @SMK24 Last: 343.7 Change: 5.7 % Change: 1.69 Open: 337.8 High: 345.8 Low: 337.6 Close: --- Previous: 338.0 Volume: 43875 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 5.7 337.8 345.8 337.6 13:19 Jul-24 343.2s Symbol: @SMN24 Last: 343.2 Change: 5.8 % Change: 1.72 Open: 337.0 High: 344.9 Low: 336.7 Close: --- Previous: 337.4 Volume: 60042 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 5.8 337.0 344.9 336.7 13:19 Aug-24 343.4s Symbol: @SMQ24 Last: 343.4 Change: 5.6 % Change: 1.66 Open: 337.2 High: 344.9 Low: 337.1 Close: --- Previous: 337.8 Volume: 8848 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 5.6 337.2 344.9 337.1 13:19 Sep-24 343.5s Symbol: @SMU24 Last: 343.5 Change: 5.4 % Change: 1.6 Open: 337.5 High: 345.0 Low: 337.5 Close: --- Previous: 338.1 Volume: 4103 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 5.4 337.5 345.0 337.5 13:19 Oct-24 343.4s Symbol: @SMV24 Last: 343.4 Change: 5.5 % Change: 1.63 Open: 337.0 High: 344.7 Low: 337.0 Close: --- Previous: 337.9 Volume: 3297 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 5.5 337.0 344.7 337.0 13:19 Dec-24 346.3s Symbol: @SMZ24 Last: 346.3 Change: 5.1 % Change: 1.49 Open: 340.1 High: 347.7 Low: 340.1 Close: --- Previous: 341.2 Volume: 10259 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 5.1 340.1 347.7 340.1 13:19 Jan-25 347.2s Symbol: @SMF25 Last: 347.2 Change: 5.1 % Change: 1.49 Open: 341.6 High: 348.5 Low: 341.5 Close: --- Previous: 342.1 Volume: 1291 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 5.1 341.6 348.5 341.5 13:19 Mar-25 346.2s Symbol: @SMH25 Last: 346.2 Change: 4.7 % Change: 1.38 Open: 340.0 High: 347.7 Low: 340.0 Close: --- Previous: 341.5 Volume: 886 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 4.7 340.0 347.7 340.0 13:19 ELEC. SOYBEAN OIL (@BO)   [10 Minute Delay]   Month Last Chg Open High Low Time May-24 44.38s Symbol: @BOK24 Last: 44.38 Change: 0.26 % Change: 0.59 Open: 43.98 High: 44.66 Low: 43.50 Close: --- Previous: 44.12 Volume: 44839 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 0.26 43.98 44.66 43.50 13:19 Jul-24 44.94s Symbol: @BON24 Last: 44.94 Change: 0.28 % Change: 0.63 Open: 44.55 High: 45.22 Low: 44.06 Close: --- Previous: 44.66 Volume: 76282 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 0.28 44.55 45.22 44.06 13:19 Aug-24 45.14s Symbol: @BOQ24 Last: 45.14 Change: 0.26 % Change: 0.58 Open: 44.80 High: 45.42 Low: 44.30 Close: --- Previous: 44.88 Volume: 9434 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 0.26 44.80 45.42 44.30 13:19 Sep-24 45.24s Symbol: @BOU24 Last: 45.24 Change: 0.23 % Change: 0.51 Open: 44.90 High: 45.58 Low: 44.49 Close: --- Previous: 45.01 Volume: 5889 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:19 0.23 44.90 45.58 44.49 13:19 Oct-24 45.19s Symbol: @BOV24 Last: 45.19 Change: 0.20 % Change: 0.44 Open: 44.84 High: 45.59 Low: 44.50 Close: --- Previous: 44.99 Volume: 3258 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:16 0.20 44.84 45.59 44.50 13:16 Dec-24 45.34s Symbol: @BOZ24 Last: 45.34 Change: 0.17 % Change: 0.38 Open: 45.10 High: 45.81 Low: 44.72 Close: --- Previous: 45.17 Volume: 14570 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:18 0.17 45.10 45.81 44.72 13:18 Jan-25 45.54s Symbol: @BOF25 Last: 45.54 Change: 0.19 % Change: 0.42 Open: 45.35 High: 46.00 Low: 44.96 Close: --- Previous: 45.35 Volume: 2529 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:17 0.19 45.35 46.00 44.96 13:17 Mar-25 45.70s Symbol: @BOH25 Last: 45.70 Change: 0.17 % Change: 0.37 Open: 45.53 High: 46.18 Low: 45.15 Close: --- Previous: 45.53 Volume: 1507 Delay: 10 Exchange: CBOT Trade Time: 04/19/24 13:18 0.17 45.53 46.18 45.15 13:18 Soybean Indexes     Month Last Chg Open High Low Time National Soybean 10.9636 Symbol: NSI.X Last: 10.9636 Change: 0.1640 % Change: 1.52 Open: 10.9636 High: 10.9636 Low: 10.9636 Close: 10.9636 Previous: 10.7996 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1640 10.9636 10.9636 10.9636 23:00 Soybeans Eastern IA 11.0894 Symbol: SR1.X Last: 11.0894 Change: 0.1657 % Change: 1.52 Open: 11.0894 High: 11.5600 Low: 10.9000 Close: 11.0894 Previous: 10.9237 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1657 11.0894 11.5600 10.9000 23:00 Soybeans Eastern NE 10.7547 Symbol: SR2.X Last: 10.7547 Change: 0.1620 % Change: 1.53 Open: 10.7547 High: 11.3050 Low: 10.5350 Close: 10.7547 Previous: 10.5927 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1620 10.7547 11.3050 10.5350 23:00 Soybeans Eastern SD 10.6442 Symbol: SR3.X Last: 10.6442 Change: 0.1608 % Change: 1.53 Open: 10.6442 High: 10.9550 Low: 10.4150 Close: 10.6442 Previous: 10.4834 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1608 10.6442 10.9550 10.4150 23:00 Soybeans Great Lakes 11.1881 Symbol: SR4.X Last: 11.1881 Change: 0.1655 % Change: 1.5 Open: 11.1881 High: 11.6050 Low: 10.3000 Close: 11.1881 Previous: 11.0226 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1655 11.1881 11.6050 10.3000 23:00 Soybeans Illinois 11.2431 Symbol: SR5.X Last: 11.2431 Change: 0.1714 % Change: 1.55 Open: 11.2431 High: 11.8050 Low: 10.6050 Close: 11.2431 Previous: 11.0717 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1714 11.2431 11.8050 10.6050 23:00 Soybeans ND,MN 10.4637 Symbol: SR6.X Last: 10.4637 Change: 0.1699 % Change: 1.65 Open: 10.4637 High: 11.0550 Low: 9.9050 Close: 10.4637 Previous: 10.2938 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1699 10.4637 11.0550 9.9050 23:00 Soybeans S IA,N MO,E KS 11.0643 Symbol: SR7.X Last: 11.0643 Change: 0.1705 % Change: 1.57 Open: 11.0643 High: 11.6000 Low: 10.7050 Close: 11.0643 Previous: 10.8938 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1705 11.0643 11.6000 10.7050 23:00 Soybeans Southern MN 10.9320 Symbol: SR8.X Last: 10.9320 Change: 0.1662 % Change: 1.54 Open: 10.9320 High: 11.5050 Low: 10.5250 Close: 10.9320 Previous: 10.7658 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1662 10.9320 11.5050 10.5250 23:00 Soybeans Western IA 10.9162 Symbol: SR9.X Last: 10.9162 Change: 0.1630 % Change: 1.52 Open: 10.9162 High: 11.3000 Low: 10.7850 Close: 10.9162 Previous: 10.7532 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1630 10.9162 11.3000 10.7850 23:00 Soybeans Western KS 10.7513 Symbol: SR10.X Last: 10.7513 Change: 0.1622 % Change: 1.53 Open: 10.7513 High: 11.6650 Low: 10.2100 Close: 10.7513 Previous: 10.5891 Volume: 0 Delay: 0 Exchange: DTN Trade Time: 04/18/24 23:00 0.1622 10.7513 11.6650 10.2100 23:00 Sat, Apr 20, 2024 6:16 AM CDT     *Quotes are in market time DTN Grains Commentary Not Available Soybean Export Performance Export News Not Available Technical Points Not Available Sponsored Content Not Available