S&P 500
1996.74
-3.38 -0.17%
Dow Indu
17079.57
-42.44 -0.25%
Nasdaq
4557.42
-12.20 -0.27%
Crude Oil
94.65
+0.10 +0.11%
Gold
1289.940
+4.125 +0.32%
Euro
1.317950
-0.002850 -0.22%
US Dollar
82.494
+0.003 0.00%
Weak

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.U14.ESep 2014 (E)1081.001110.251078.001073.75-12.00-1.09%set 14:18
XK.X14.ENov 2014 (E)1028.1251031.0001028.1251031.000+2.250+0.22%20:34
XK.F15.EJan 2015 (E)1041.001041.001030.501036.50+4.75+0.46%set 15:00
XK.H15.EMar 2015 (E)1040.751044.751040.001043.75+4.50+0.43%set 15:00
XK.K15.EMay 2015 (E)1045.001045.001045.001050.25+5.25+0.50%set 15:00
XK.N15.EJul 2015 (E)1080.0001080.0001068.3751054.750+5.000+0.48%set 15:00
XK.Q15.EAug 2015 (E)1055.01055.01055.01055.0+4.5+0.43%set 15:00
XK.U15.ESep 2015 (E)1044.51044.51044.51044.5+5.0+0.48%set 15:00
XK.X15.ENov 2015 (E)1039.01041.51039.01041.5+2.0+0.19%21:11
XK.F16.EJan 2016 (E)1055.1251055.1251055.0001044.250+3.000+0.29%set 15:00
XK.H16.EMar 2016 (E)1047.251047.251047.251047.25+3.25+0.31%set 15:00
XK.K16.EMay 2016 (E)1049.251049.251049.251049.25+3.50+0.33%set 15:00
XK.N16.EJul 2016 (E)1052.251052.251052.251052.25+3.25+0.31%set 15:00
XK.Q16.EAug 2016 (E)1048.501048.501048.501048.50+3.25+0.31%set 15:00
XK.U16.ESep 2016 (E)1031.751031.751031.751031.75+1.75+0.17%set 15:00
XK.X16.ENov 2016 (E)1091.8751089.8751018.250+1.000+0.10%set 15:00
XK.N17.EJul 2017 (E)1038.251038.251038.251038.25+1.00+0.10%set 15:00
XK.X17.ENov 2017 (E)1005.51005.51005.51005.5+1.0+0.10%set 15:00
XK.U14:X14.ESep 2014/Nov 2014 Spread62.62578.50057.87545.000-17.000-22.78%set 14:14
XK.U14:X15.ESep 2014/Nov 2015 Spread34.2534.2534.2534.25-15.25-30.81%set 15:27
XK.U14:X17.ESep 2014/Nov 2017 Spread68.2568.2568.2568.25-13.00-16.00%set 15:27
XK.U14:X16.ESep 2014/Nov 2016 Spread55.555.555.555.5-13.0-18.98%set 15:27
XK.U14:Q16.ESep 2014/Aug 2016 Spread25.2525.2525.2525.25-15.25-37.65%set 15:27
XK.U14:N16.ESep 2014/Jul 2016 Spread21.5021.5021.5021.50-15.25-41.50%set 15:27
XK.U14:U16.ESep 2014/Sep 2016 Spread42.0042.0042.0042.00-13.75-24.66%set 15:27
XK.U14:N15.ESep 2014/Jul 2015 Spread19191919-17-47.22%set 15:27
XK.U14:K16.ESep 2014/May 2016 Spread24.524.524.524.5-15.5-38.75%set 15:27
XK.U14:K15.ESep 2014/May 2015 Spread23.5023.5023.5023.50-17.25-42.33%set 15:27
XK.U14:H16.ESep 2014/Mar 2016 Spread26.5026.5026.5026.50-15.25-36.53%set 15:27
XK.U14:N17.ESep 2014/Jul 2017 Spread35.535.535.535.5-13.0-26.80%set 15:27
XK.U14:Q15.ESep 2014/Aug 2015 Spread18.7518.7518.7518.75-16.50-46.81%set 15:27
XK.U14:F16.ESep 2014/Jan 2016 Spread29.529.529.529.5-15.0-33.71%set 15:27
XK.U14:F15.ESep 2014/Jan 2015 Spread37.2537.2537.2537.25-16.75-31.02%set 15:27
XK.U14:U15.ESep 2014/Sep 2015 Spread29.2529.2529.2529.25-17.00-36.76%set 15:27
XK.U14:H15.ESep 2014/Mar 2015 Spread30.030.030.030.0-16.5-35.48%set 15:27
XK.X14:X16.ENov 2014/Nov 2016 Spread4.04.010.5+4.0+88.89%set 15:27
XK.X14:F15.ENov 2014/Jan 2015 Spread-7.625-7.625-8.000-7.750+0.2500.00%set 15:27
XK.X14:X15.ENov 2014/Nov 2015 Spread-11.50-10.00-12.25-10.75+1.750.00%set 13:50
XK.X14:N15.ENov 2014/Jul 2015 Spread-26.250-26.000-27.125-26.0000.0000.00%set 13:06
XK.X14:Q15.ENov 2014/Aug 2015 Spread-5.375-5.000-5.375-26.250+0.5000.00%set 15:27
XK.X14:K15.ENov 2014/May 2015 Spread-21.375-21.000-21.625-21.500-0.2500.00%set 13:03
XK.X14:N16.ENov 2014/Jul 2016 Spread-23.50-23.50-23.50-23.50+1.750.00%set 15:27
XK.X14:U16.ENov 2014/Sep 2016 Spread-3.00-3.00-3.00-3.00+3.250.00%set 15:27
XK.X14:Q16.ENov 2014/Aug 2016 Spread-19.75-19.75-19.75-19.75+1.750.00%set 15:27
XK.X14:U15.ENov 2014/Sep 2015 Spread-15.75-15.75-15.75-15.750.000.00%set 15:27
XK.X14:X17.ENov 2014/Nov 2017 Spread23.2523.2523.2523.25+4.00+20.78%set 15:27
XK.X14:N17.ENov 2014/Jul 2017 Spread-9.5-9.5-9.5-9.5+4.00.00%set 15:27
XK.X14:F16.ENov 2014/Jan 2016 Spread-15.5-15.5-15.5-15.5+2.00.00%set 15:27
XK.X14:K16.ENov 2014/May 2016 Spread-20.5-20.5-20.5-20.5+1.50.00%set 15:27
XK.X14:H15.ENov 2014/Mar 2015 Spread-15.5-15.0-15.5-15.0+0.50.00%set 12:54
XK.X14:H16.ENov 2014/Mar 2016 Spread-18.50-18.50-18.50-18.50+1.750.00%set 15:27
XK.F15:X15.EJan 2015/Nov 2015 Spread-3.0-3.0-3.0-3.0+1.50.00%set 15:27
XK.F15:N16.EJan 2015/Jul 2016 Spread-15.75-15.75-15.75-15.75+1.500.00%set 15:27
XK.F15:U16.EJan 2015/Sep 2016 Spread4.754.754.754.75+3.00+171.43%set 15:27
XK.F15:N15.EJan 2015/Jul 2015 Spread-18.25-18.25-18.25-18.25-0.250.00%set 15:27
XK.F15:N17.EJan 2015/Jul 2017 Spread-1.75-1.75-1.75-1.75+3.750.00%set 15:27
XK.F15:K16.EJan 2015/May 2016 Spread-12.75-12.75-12.75-12.75+1.250.00%set 15:27
XK.F15:Q15.EJan 2015/Aug 2015 Spread-18.50-18.50-18.50-18.50+0.250.00%set 15:27
XK.F15:Q16.EJan 2015/Aug 2016 Spread-12.0-12.0-12.0-12.0+1.50.00%set 15:27
XK.F15:X17.EJan 2015/Nov 2017 Spread31.0031.0031.0031.00+3.75+13.76%set 15:27
XK.F15:X16.EJan 2015/Nov 2016 Spread18.2518.2518.2518.25+3.75+25.86%set 15:27
XK.F15:U15.EJan 2015/Sep 2015 Spread-8.00-8.00-8.00-8.00-0.250.00%set 15:27
XK.F15:F16.EJan 2015/Jan 2016 Spread-7.75-7.75-7.75-7.75+1.750.00%set 15:27
XK.F15:K15.EJan 2015/May 2015 Spread-13.75-13.75-13.75-13.75-0.500.00%set 15:27
XK.F15:H16.EJan 2015/Mar 2016 Spread-10.75-10.75-10.75-10.75+1.500.00%set 15:27
XK.F15:H15.EJan 2015/Mar 2015 Spread-4.875-4.875-4.875-7.250+0.2500.00%set 15:27
XK.H15:U15.EMar 2015/Sep 2015 Spread-0.75-0.75-0.75-0.75-0.500.00%set 15:27
XK.H15:Q15.EMar 2015/Aug 2015 Spread-11.25-11.25-11.25-11.250.000.00%set 15:27
XK.H15:K15.EMar 2015/May 2015 Spread-6.50-6.50-6.50-6.50-0.750.00%set 15:27
XK.H15:N16.EMar 2015/Jul 2016 Spread-8.50-8.50-8.50-8.50+1.250.00%set 15:27
XK.H15:Q16.EMar 2015/Aug 2016 Spread-4.75-4.75-4.75-4.75+1.250.00%set 15:27
XK.H15:X17.EMar 2015/Nov 2017 Spread38.2538.2538.2538.25+3.50+10.07%set 15:27
XK.H15:H16.EMar 2015/Mar 2016 Spread-3.50-3.50-3.50-3.50+1.250.00%set 15:27
XK.H15:X16.EMar 2015/Nov 2016 Spread25.525.525.525.5+3.5+15.91%set 15:27
XK.H15:F16.EMar 2015/Jan 2016 Spread-0.5-0.5-0.5-0.5+1.50.00%set 15:27
XK.H15:X15.EMar 2015/Nov 2015 Spread4.254.254.254.25+1.25+41.67%set 15:27
XK.H15:N17.EMar 2015/Jul 2017 Spread5.55.55.55.5+3.5+175.00%set 15:27
XK.H15:U16.EMar 2015/Sep 2016 Spread12.0012.0012.0012.00+2.75+29.73%set 15:27
XK.H15:N15.EMar 2015/Jul 2015 Spread-11.0-11.0-11.0-11.0-0.50.00%set 15:27
XK.H15:K16.EMar 2015/May 2016 Spread-5.5-5.5-5.5-5.5+1.00.00%set 15:27
XK.K15:N16.EMay 2015/Jul 2016 Spread-2-2-2-2+20.00%set 15:27
XK.K15:X17.EMay 2015/Nov 2017 Spread44.7544.7544.7544.75+4.25+10.49%set 15:27
XK.K15:X16.EMay 2015/Nov 2016 Spread32.0032.0032.0032.00+4.25+15.32%set 15:27
XK.K15:X15.EMay 2015/Nov 2015 Spread10.7510.7510.7510.75+2.00+22.86%set 15:27
XK.K15:U16.EMay 2015/Sep 2016 Spread18.518.518.518.5+3.5+23.33%set 15:27
XK.K15:H16.EMay 2015/Mar 2016 Spread3333+2+200.00%set 15:27
XK.K15:Q16.EMay 2015/Aug 2016 Spread1.751.751.751.75+2.000.00%set 15:27
XK.K15:N15.EMay 2015/Jul 2015 Spread-4.50-4.50-4.50-4.50+0.250.00%set 15:27
XK.K15:Q15.EMay 2015/Aug 2015 Spread-4.75-4.75-4.75-4.75+0.750.00%set 15:27
XK.K15:K16.EMay 2015/May 2016 Spread1.001.001.001.00+1.750.00%set 15:27
XK.K15:U15.EMay 2015/Sep 2015 Spread5.755.755.755.75+0.25+4.55%set 15:27
XK.K15:N17.EMay 2015/Jul 2017 Spread12.0012.0012.0012.00+4.25+54.84%set 15:27
XK.K15:F16.EMay 2015/Jan 2016 Spread6.006.006.006.00+2.25+60.00%set 15:27
XK.N15:F16.EJul 2015/Jan 2016 Spread10.510.510.510.5+2.0+23.53%set 15:27
XK.N15:X17.EJul 2015/Nov 2017 Spread49.2549.2549.2549.25+4.00+8.84%set 15:27
XK.N15:X16.EJul 2015/Nov 2016 Spread36.536.536.536.5+4.0+12.31%set 15:27
XK.N15:X15.EJul 2015/Nov 2015 Spread15.0015.0015.0015.25+1.75+12.50%set 15:27
XK.N15:K16.EJul 2015/May 2016 Spread5.55.55.55.5+1.5+37.50%set 15:27
XK.N15:U15.EJul 2015/Sep 2015 Spread10.2510.2510.2510.250.000.00%set 15:27
XK.N15:U16.EJul 2015/Sep 2016 Spread23.0023.0023.0023.00+3.25+16.46%set 15:27
XK.N15:Q16.EJul 2015/Aug 2016 Spread6.256.256.256.25+1.75+38.89%set 15:27
XK.N15:Q15.EJul 2015/Aug 2015 Spread20.0020.00-0.25+0.500.00%set 15:27
XK.N15:N17.EJul 2015/Jul 2017 Spread16.516.516.516.5+4.0+32.00%set 15:27
XK.N15:H16.EJul 2015/Mar 2016 Spread7.507.507.507.50+1.75+30.43%set 15:27
XK.N15:N16.EJul 2015/Jul 2016 Spread2.502.502.502.50+1.75+233.33%set 15:27
XK.Q15:U16.EAug 2015/Sep 2016 Spread23.2523.2523.2523.25+2.75+13.41%set 15:27
XK.Q15:F16.EAug 2015/Jan 2016 Spread10.7510.7510.7510.75+1.50+16.22%set 15:27
XK.Q15:K16.EAug 2015/May 2016 Spread5.755.755.755.75+1.00+21.05%set 15:27
XK.Q15:N16.EAug 2015/Jul 2016 Spread2.752.752.752.75+1.25+83.33%set 15:27
XK.Q15:N17.EAug 2015/Jul 2017 Spread16.7516.7516.7516.75+3.50+26.42%set 15:27
XK.Q15:Q16.EAug 2015/Aug 2016 Spread6.506.506.506.50+1.25+23.81%set 15:27
XK.Q15:U15.EAug 2015/Sep 2015 Spread10.510.510.510.5-0.5-4.55%set 15:27
XK.Q15:X15.EAug 2015/Nov 2015 Spread15.5015.5015.5015.50+1.25+8.77%set 15:27
XK.Q15:X16.EAug 2015/Nov 2016 Spread36.7536.7536.7536.75+3.50+10.53%set 15:27
XK.Q15:X17.EAug 2015/Nov 2017 Spread49.549.549.549.5+3.5+7.61%set 15:27
XK.Q15:H16.EAug 2015/Mar 2016 Spread7.757.757.757.75+1.25+19.23%set 15:27
XK.U15:F16.ESep 2015/Jan 2016 Spread0.250.250.250.25+2.000.00%set 15:27
XK.U15:H16.ESep 2015/Mar 2016 Spread-2.75-2.75-2.75-2.75+1.750.00%set 15:27
XK.U15:X15.ESep 2015/Nov 2015 Spread5.005.005.005.00+1.75+53.85%set 15:27
XK.U15:N16.ESep 2015/Jul 2016 Spread-7.75-7.75-7.75-7.75+1.750.00%set 15:27
XK.U15:U16.ESep 2015/Sep 2016 Spread12.7512.7512.7512.75+3.25+34.21%set 15:27
XK.U15:Q16.ESep 2015/Aug 2016 Spread-4.00-4.00-4.00-4.00+1.750.00%set 15:27
XK.U15:N17.ESep 2015/Jul 2017 Spread6.256.256.256.25+4.00+177.78%set 15:27
XK.U15:X16.ESep 2015/Nov 2016 Spread26.2526.2526.2526.25+4.00+17.98%set 15:27
XK.U15:K16.ESep 2015/May 2016 Spread-4.75-4.75-4.75-4.75+1.500.00%set 15:27
XK.U15:X17.ESep 2015/Nov 2017 Spread39393939+4+11.43%set 15:27
XK.X15:F16.ENov 2015/Jan 2016 Spread-4.75-4.75-4.75-4.75+0.250.00%set 15:27
XK.X15:X16.ENov 2015/Nov 2016 Spread11.5011.5021.25+2.25+11.84%set 15:27
XK.X15:U16.ENov 2015/Sep 2016 Spread7.757.757.757.75+1.50+24.00%set 15:27
XK.X15:Q16.ENov 2015/Aug 2016 Spread-9-9-9-900.00%set 15:27
XK.X15:N17.ENov 2015/Jul 2017 Spread1.251.251.251.25+2.250.00%set 15:27
XK.X15:X17.ENov 2015/Nov 2017 Spread34.0034.0034.0034.00+2.25+7.09%set 15:27
XK.X15:N16.ENov 2015/Jul 2016 Spread-12.75-12.75-12.75-12.750.000.00%set 15:27
XK.X15:K16.ENov 2015/May 2016 Spread-9.75-9.75-9.75-9.75-0.250.00%set 15:27
XK.X15:H16.ENov 2015/Mar 2016 Spread-7.75-7.75-7.75-7.750.000.00%set 15:27
XK.F16:H16.EJan 2016/Mar 2016 Spread-3.00-3.00-3.00-3.00-0.250.00%set 15:27
XK.F16:X17.EJan 2016/Nov 2017 Spread38.7538.7538.7538.75+2.00+5.44%set 15:27
XK.F16:X16.EJan 2016/Nov 2016 Spread26262626+2+8.33%set 15:27
XK.F16:U16.EJan 2016/Sep 2016 Spread12.5012.5012.5012.50+1.25+11.11%set 15:27
XK.F16:N17.EJan 2016/Jul 2017 Spread6666+2+50.00%set 15:27
XK.F16:N16.EJan 2016/Jul 2016 Spread-8.00-8.00-8.00-8.00-0.250.00%set 15:27
XK.F16:K16.EJan 2016/May 2016 Spread-5.0-5.0-5.0-5.0-0.50.00%set 15:27
XK.F16:Q16.EJan 2016/Aug 2016 Spread-4.25-4.25-4.25-4.25-0.250.00%set 15:27
XK.H16:X17.EMar 2016/Nov 2017 Spread41.7541.7541.7541.75+2.25+5.70%set 15:27
XK.H16:X16.EMar 2016/Nov 2016 Spread29.0029.0029.0029.00+2.25+8.41%set 15:27
XK.H16:U16.EMar 2016/Sep 2016 Spread15.515.515.515.5+1.5+10.71%set 15:27
XK.H16:Q16.EMar 2016/Aug 2016 Spread-1.25-1.25-1.25-1.250.000.00%set 15:27
XK.H16:N17.EMar 2016/Jul 2017 Spread9.009.009.009.00+2.25+33.33%set 15:27
XK.H16:N16.EMar 2016/Jul 2016 Spread-5-5-5-500.00%set 15:27
XK.H16:K16.EMar 2016/May 2016 Spread-2.00-2.00-2.00-2.00-0.250.00%set 15:27
XK.K16:N16.EMay 2016/Jul 2016 Spread-3.00-3.00-3.00-3.00+0.250.00%set 15:27
XK.K16:N17.EMay 2016/Jul 2017 Spread11.011.011.011.0+2.5+29.41%set 15:27
XK.K16:Q16.EMay 2016/Aug 2016 Spread0.750.750.750.75+0.25+50.00%set 15:27
XK.K16:U16.EMay 2016/Sep 2016 Spread17.5017.5017.5017.50+1.75+11.11%set 15:27
XK.K16:X16.EMay 2016/Nov 2016 Spread31.031.031.031.0+2.5+8.77%set 15:27
XK.K16:X17.EMay 2016/Nov 2017 Spread43.7543.7543.7543.75+2.50+6.06%set 15:27
XK.N16:X17.EJul 2016/Nov 2017 Spread46.7546.7546.7546.75+2.25+5.06%set 15:27
XK.N16:X16.EJul 2016/Nov 2016 Spread34.0034.0034.0034.00+2.25+7.09%set 15:27
XK.N16:Q16.EJul 2016/Aug 2016 Spread3.753.753.753.750.000.00%set 15:27
XK.N16:N17.EJul 2016/Jul 2017 Spread14.0014.0014.0014.00+2.25+19.15%set 15:27
XK.N16:U16.EJul 2016/Sep 2016 Spread20.520.520.520.5+1.5+7.89%set 15:27
XK.Q16:X16.EAug 2016/Nov 2016 Spread30.2530.2530.2530.25+2.25+8.04%set 15:27
XK.Q16:U16.EAug 2016/Sep 2016 Spread16.7516.7516.7516.75+1.50+9.84%set 15:27
XK.Q16:N17.EAug 2016/Jul 2017 Spread10.2510.2510.2510.25+2.25+28.12%set 15:27
XK.Q16:X17.EAug 2016/Nov 2017 Spread43.0043.0043.0043.00+2.25+5.52%set 15:27
XK.U16:X17.ESep 2016/Nov 2017 Spread26.2526.2526.2526.25+0.75+2.94%set 15:27
XK.U16:X16.ESep 2016/Nov 2016 Spread13.5013.5013.5013.50+0.75+5.88%set 15:27
XK.U16:N17.ESep 2016/Jul 2017 Spread-6.50-6.50-6.50-6.50+0.750.00%set 15:27
XK.X16:N17.ENov 2016/Jul 2017 Spread-20-20-20-2000.00%set 15:27
XK.X16:X17.ENov 2016/Nov 2017 Spread12.7512.7512.7512.750.000.00%set 15:27
XK.N17:X17.EJul 2017/Nov 2017 Spread32.7532.7532.7532.750.000.00%set 15:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.