S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.43
-0.23 -0.45%
Gold
1293.120
+0.745 +0.06%
Euro
1.192405
-0.000675 -0.06%
US Dollar
92.354
+0.107 +0.12%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.X17.ENov 2017 (E)983.000985.750978.625978.625-5.625-0.57%03:33
XK.F18.EJan 2018 (E)980.500996.125980.500994.500+13.000+1.31%set 14:16
XK.H18.EMar 2018 (E)990.0001005.625990.0001003.500+13.250+1.32%set 14:16
XK.K18.EMay 2018 (E)1007.3751010.0001005.0001011.500+13.000+1.28%set 14:16
XK.N18.EJul 2018 (E)1007.001018.251007.001017.75+12.75+1.25%set 14:16
XK.Q18.EAug 2018 (E)1017.501017.501017.501017.50+12.25+1.20%set 14:16
XK.U18.ESep 2018 (E)1007.251007.251007.251007.25+11.00+1.09%set 14:16
XK.X18.ENov 2018 (E)995.001000.00995.00998.50+9.75+0.98%set 14:16
XK.F19.EJan 2019 (E)1004.001004.001004.001004.00+9.25+0.92%set 14:16
XK.H19.EMar 2019 (E)1007.001007.001007.001007.00+9.25+0.92%set 14:16
XK.K19.EMay 2019 (E)1009.751009.751009.751009.75+8.75+0.87%set 14:16
XK.N19.EJul 2019 (E)1014.001014.001014.001014.00+8.75+0.86%set 14:16
XK.Q19.EAug 2019 (E)1010.501010.501010.501010.50+8.75+0.87%set 14:16
XK.U19.ESep 2019 (E)1006.251006.251006.251006.25+8.75+0.87%set 14:16
XK.X19.ENov 2019 (E)941.00941.00941.00996.50+9.25+0.93%set 14:16
XK.N20.EJul 2020 (E)1010.501010.501010.501010.50+9.25+0.92%set 14:16
XK.X20.ENov 2020 (E)983.75983.75983.75983.75+5.50+0.56%set 14:16
XK.X17:F18.ENov 2017/Jan 2018 Spread-10.000-9.875-10.375-10.2500.0000.00%set 14:03
XK.X17:F19.ENov 2017/Jan 2019 Spread-19.75-19.75-19.75-19.75+4.250.00%set 14:03
XK.X17:H18.ENov 2017/Mar 2018 Spread-18.750-18.500-19.375-19.250+0.2500.00%set 14:03
XK.X17:H19.ENov 2017/Mar 2019 Spread-22.75-22.75-22.75-22.75+4.250.00%set 14:03
XK.X17:K18.ENov 2017/May 2018 Spread-26.875-26.750-27.000-27.250+0.5000.00%set 14:03
XK.X17:K19.ENov 2017/May 2019 Spread-25.50-25.50-25.50-25.50+4.750.00%set 14:03
XK.X17:N18.ENov 2017/Jul 2018 Spread-33.50-33.00-34.00-33.50+0.750.00%set 14:03
XK.X17:N19.ENov 2017/Jul 2019 Spread-29.75-29.75-29.75-29.75+4.750.00%set 14:03
XK.X17:N20.ENov 2017/Jul 2020 Spread-26.25-26.25-26.25-26.25+4.250.00%set 14:03
XK.X17:Q18.ENov 2017/Aug 2018 Spread-33.25-33.25-33.25-33.25+1.250.00%set 14:03
XK.X17:Q19.ENov 2017/Aug 2019 Spread-26.25-26.25-26.25-26.25+4.750.00%set 14:03
XK.X17:U18.ENov 2017/Sep 2018 Spread-23.0-23.0-23.0-23.0+2.50.00%set 14:03
XK.X17:U19.ENov 2017/Sep 2019 Spread-22.00-22.00-22.00-22.00+4.750.00%set 14:03
XK.X17:X18.ENov 2017/Nov 2018 Spread-17.375-17.375-17.375-14.250+3.7500.00%set 14:03
XK.X17:X19.ENov 2017/Nov 2019 Spread-12.25-12.25-12.25-12.25+4.250.00%set 14:03
XK.X17:X20.ENov 2017/Nov 2020 Spread0.50.50.50.5+8.0+1600.00%set 14:03
XK.F18:F19.EJan 2018/Jan 2019 Spread-9.50-9.50-9.50-9.50+4.250.00%set 14:03
XK.F18:H18.EJan 2018/Mar 2018 Spread-9.25-9.25-9.25-9.00+0.250.00%set 14:03
XK.F18:H19.EJan 2018/Mar 2019 Spread-12.50-12.50-12.50-12.50+4.250.00%set 14:03
XK.F18:K18.EJan 2018/May 2018 Spread-17.0-17.0-17.0-17.0+0.50.00%set 14:03
XK.F18:K19.EJan 2018/May 2019 Spread-15.25-15.25-15.25-15.25+4.750.00%set 14:03
XK.F18:N18.EJan 2018/Jul 2018 Spread-23.25-23.25-23.25-23.25+0.750.00%set 14:03
XK.F18:N19.EJan 2018/Jul 2019 Spread-19.50-19.50-19.50-19.50+4.750.00%set 14:03
XK.F18:N20.EJan 2018/Jul 2020 Spread-16.00-16.00-16.00-16.00+4.250.00%set 14:03
XK.F18:Q18.EJan 2018/Aug 2018 Spread-23.00-23.00-23.00-23.00+1.250.00%set 14:03
XK.F18:Q19.EJan 2018/Aug 2019 Spread-16.00-16.00-16.00-16.00+4.750.00%set 14:03
XK.F18:U18.EJan 2018/Sep 2018 Spread-12.75-12.75-12.75-12.75+2.500.00%set 14:03
XK.F18:U19.EJan 2018/Sep 2019 Spread-11.75-11.75-11.75-11.75+4.750.00%set 14:03
XK.F18:X18.EJan 2018/Nov 2018 Spread-4.00-4.00-4.00-4.00+3.750.00%set 14:03
XK.F18:X19.EJan 2018/Nov 2019 Spread-2.00-2.00-2.00-2.00+4.250.00%set 14:03
XK.F18:X20.EJan 2018/Nov 2020 Spread10.7510.7510.7510.75+8.00+74.42%set 14:03
XK.H18:F19.EMar 2018/Jan 2019 Spread-0.5-0.5-0.5-0.5+4.00.00%set 14:03
XK.H18:H19.EMar 2018/Mar 2019 Spread-3.5-3.5-3.5-3.5+4.00.00%set 14:03
XK.H18:K18.EMar 2018/May 2018 Spread-8.00-8.00-8.00-8.00+0.250.00%set 14:03
XK.H18:K19.EMar 2018/May 2019 Spread-6.25-6.25-6.25-6.25+4.500.00%set 14:03
XK.H18:N18.EMar 2018/Jul 2018 Spread-14.25-14.25-14.25-14.25+0.500.00%set 14:03
XK.H18:N19.EMar 2018/Jul 2019 Spread-10.5-10.5-10.5-10.5+4.50.00%set 14:03
XK.H18:N20.EMar 2018/Jul 2020 Spread-7-7-7-7+40.00%set 14:03
XK.H18:Q18.EMar 2018/Aug 2018 Spread-14-14-14-14+10.00%set 14:03
XK.H18:Q19.EMar 2018/Aug 2019 Spread-7.0-7.0-7.0-7.0+4.50.00%set 14:03
XK.H18:U18.EMar 2018/Sep 2018 Spread-3.75-3.75-3.75-3.75+2.250.00%set 14:03
XK.H18:U19.EMar 2018/Sep 2019 Spread-2.75-2.75-2.75-2.75+4.500.00%set 14:03
XK.H18:X18.EMar 2018/Nov 2018 Spread-6.0-6.0-6.05.0+3.5+70.00%set 14:03
XK.H18:X19.EMar 2018/Nov 2019 Spread7777+4+57.14%set 14:03
XK.H18:X20.EMar 2018/Nov 2020 Spread12.0012.0012.0012.00+19.75+164.58%set 19:41
XK.K18:F19.EMay 2018/Jan 2019 Spread7.507.507.507.50+3.75+50.00%set 14:03
XK.K18:H19.EMay 2018/Mar 2019 Spread4.504.504.504.50+3.75+83.33%set 14:03
XK.K18:K19.EMay 2018/May 2019 Spread1.751.751.751.75+4.25+242.86%set 14:02
XK.K18:N18.EMay 2018/Jul 2018 Spread-6.25-6.25-6.25-6.25+0.250.00%set 14:02
XK.K18:N19.EMay 2018/Jul 2019 Spread-2.50-2.50-2.50-2.50+4.250.00%set 14:02
XK.K18:N20.EMay 2018/Jul 2020 Spread1.001.001.001.00+3.75+375.00%set 14:02
XK.K18:Q18.EMay 2018/Aug 2018 Spread-6.00-6.00-6.00-6.00+0.750.00%set 14:02
XK.K18:Q19.EMay 2018/Aug 2019 Spread1.001.001.001.00+4.25+425.00%set 14:02
XK.K18:U18.EMay 2018/Sep 2018 Spread4.254.254.254.25+2.00+47.06%set 14:02
XK.K18:U19.EMay 2018/Sep 2019 Spread5.255.255.255.25+4.25+80.95%set 14:02
XK.K18:X18.EMay 2018/Nov 2018 Spread13.0013.0013.0013.00+3.25+25.00%set 14:02
XK.K18:X19.EMay 2018/Nov 2019 Spread15.0015.0015.0015.00+3.75+25.00%set 14:02
XK.K18:X20.EMay 2018/Nov 2020 Spread27.7527.7527.7527.75+7.50+27.03%set 14:02
XK.N18:F19.EJul 2018/Jan 2019 Spread13.7513.7513.7513.75+3.50+25.45%set 14:03
XK.N18:H19.EJul 2018/Mar 2019 Spread10.7510.7510.7510.75+3.50+32.56%set 14:02
XK.N18:K19.EJul 2018/May 2019 Spread8888+4+50.00%set 14:02
XK.N18:N19.EJul 2018/Jul 2019 Spread3.753.753.753.75+4.00+106.67%set 14:02
XK.N18:N20.EJul 2018/Jul 2020 Spread7.257.257.257.25+3.50+48.28%set 14:02
XK.N18:Q18.EJul 2018/Aug 2018 Spread0.250.250.250.25+0.50+200.00%set 14:02
XK.N18:Q19.EJul 2018/Aug 2019 Spread7.257.257.257.25+4.00+55.17%set 14:02
XK.N18:U18.EJul 2018/Sep 2018 Spread10.5010.5010.5010.50+1.75+16.67%set 14:02
XK.N18:U19.EJul 2018/Sep 2019 Spread11.511.511.511.5+4.0+34.78%set 14:02
XK.N18:X18.EJul 2018/Nov 2018 Spread12.0012.0012.0019.25+3.00+15.58%set 14:03
XK.N18:X19.EJul 2018/Nov 2019 Spread21.2521.2521.2521.25+3.50+16.47%set 14:02
XK.N18:X20.EJul 2018/Nov 2020 Spread34.0034.0034.0034.00+7.25+21.32%set 14:03
XK.Q18:F19.EAug 2018/Jan 2019 Spread13.513.513.513.5+3.0+22.22%set 14:03
XK.Q18:H19.EAug 2018/Mar 2019 Spread10.510.510.510.5+3.0+28.57%set 14:02
XK.Q18:K19.EAug 2018/May 2019 Spread7.757.757.757.75+3.50+45.16%set 14:03
XK.Q18:N19.EAug 2018/Jul 2019 Spread3.503.503.503.50+3.75+107.14%set 14:02
XK.Q18:N20.EAug 2018/Jul 2020 Spread7777+3+42.86%set 14:03
XK.Q18:Q19.EAug 2018/Aug 2019 Spread7.07.07.07.0+3.5+50.00%set 14:03
XK.Q18:U18.EAug 2018/Sep 2018 Spread10.2510.2510.2510.25+1.25+12.20%set 14:02
XK.Q18:U19.EAug 2018/Sep 2019 Spread11.2511.2511.2511.25+3.50+31.11%set 14:03
XK.Q18:X18.EAug 2018/Nov 2018 Spread19.019.019.019.0+2.5+13.16%set 14:02
XK.Q18:X19.EAug 2018/Nov 2019 Spread21212121+3+14.29%set 14:02
XK.Q18:X20.EAug 2018/Nov 2020 Spread33.7533.7533.7533.75+6.75+20.00%set 14:03
XK.U18:F19.ESep 2018/Jan 2019 Spread3.253.253.253.25+1.75+53.85%set 14:03
XK.U18:H19.ESep 2018/Mar 2019 Spread0.250.250.250.25+1.75+700.00%set 14:03
XK.U18:K19.ESep 2018/May 2019 Spread-2.50-2.50-2.50-2.50+2.250.00%set 14:03
XK.U18:N19.ESep 2018/Jul 2019 Spread-6.75-6.75-6.75-6.75+2.250.00%set 14:02
XK.U18:N20.ESep 2018/Jul 2020 Spread-3.25-3.25-3.25-3.25+1.750.00%set 14:03
XK.U18:Q19.ESep 2018/Aug 2019 Spread-3.25-3.25-3.25-3.25+2.250.00%set 14:03
XK.U18:U19.ESep 2018/Sep 2019 Spread1.001.001.001.00+2.25+225.00%set 14:03
XK.U18:X18.ESep 2018/Nov 2018 Spread8.758.758.758.75+1.25+14.29%set 14:02
XK.U18:X19.ESep 2018/Nov 2019 Spread10.7510.7510.7510.75+1.75+16.28%set 14:02
XK.U18:X20.ESep 2018/Nov 2020 Spread23.523.523.523.5+5.5+23.40%set 14:03
XK.X18:F19.ENov 2018/Jan 2019 Spread-5.5-5.5-5.5-5.5+0.50.00%set 14:03
XK.X18:H19.ENov 2018/Mar 2019 Spread-8.5-8.5-8.5-8.5+0.50.00%set 14:03
XK.X18:K19.ENov 2018/May 2019 Spread-11.25-11.25-11.25-11.25+1.000.00%set 14:03
XK.X18:N19.ENov 2018/Jul 2019 Spread-15.5-15.5-15.5-15.5+1.00.00%set 14:02
XK.X18:N20.ENov 2018/Jul 2020 Spread-12.0-12.0-12.0-12.0+0.50.00%set 14:03
XK.X18:Q19.ENov 2018/Aug 2019 Spread-12-12-12-12+10.00%set 14:03
XK.X18:U19.ENov 2018/Sep 2019 Spread-7.75-7.75-7.75-7.75+1.000.00%set 14:03
XK.X18:X19.ENov 2018/Nov 2019 Spread2.02.02.02.0+0.5+25.00%set 14:02
XK.X18:X20.ENov 2018/Nov 2020 Spread14.7514.7514.7514.75+4.25+28.81%set 14:03
XK.F19:H19.EJan 2019/Mar 2019 Spread-3-3-3-300.00%set 14:03
XK.F19:K19.EJan 2019/May 2019 Spread-5.75-5.75-5.75-5.75+0.500.00%set 14:03
XK.F19:N19.EJan 2019/Jul 2019 Spread-10.0-10.0-10.0-10.0+0.50.00%set 14:03
XK.F19:N20.EJan 2019/Jul 2020 Spread-6.5-6.5-6.5-6.50.00.00%set 14:03
XK.F19:Q19.EJan 2019/Aug 2019 Spread-6.5-6.5-6.5-6.5+0.50.00%set 14:03
XK.F19:U19.EJan 2019/Sep 2019 Spread-2.25-2.25-2.25-2.25+0.500.00%set 14:03
XK.F19:X19.EJan 2019/Nov 2019 Spread7.57.57.57.50.00.00%set 14:03
XK.F19:X20.EJan 2019/Nov 2020 Spread20.2520.2520.2520.25+3.75+18.52%set 14:03
XK.H19:K19.EMar 2019/May 2019 Spread-2.75-2.75-2.75-2.75+0.500.00%set 14:03
XK.H19:N19.EMar 2019/Jul 2019 Spread-7.0-7.0-7.0-7.0+0.50.00%set 14:03
XK.H19:N20.EMar 2019/Jul 2020 Spread-3.5-3.5-3.5-3.50.00.00%set 14:03
XK.H19:Q19.EMar 2019/Aug 2019 Spread-3.5-3.5-3.5-3.5+0.50.00%set 14:03
XK.H19:U19.EMar 2019/Sep 2019 Spread0.750.750.750.75+0.50+66.67%set 14:03
XK.H19:X19.EMar 2019/Nov 2019 Spread10.510.510.510.50.00.00%set 14:03
XK.H19:X20.EMar 2019/Nov 2020 Spread23.2523.2523.2523.25+3.75+16.13%set 14:03
XK.K19:N19.EMay 2019/Jul 2019 Spread-4.25-4.25-4.25-4.250.000.00%set 14:03
XK.K19:N20.EMay 2019/Jul 2020 Spread-0.75-0.75-0.75-0.75-0.500.00%set 14:03
XK.K19:Q19.EMay 2019/Aug 2019 Spread-0.75-0.75-0.75-0.750.000.00%set 14:03
XK.K19:U19.EMay 2019/Sep 2019 Spread3.53.53.53.50.00.00%set 14:03
XK.K19:X19.EMay 2019/Nov 2019 Spread13.2513.2513.2513.25-0.50-3.77%set 14:03
XK.K19:X20.EMay 2019/Nov 2020 Spread26.0026.0026.0026.00+3.25+12.50%set 14:02
XK.N19:N20.EJul 2019/Jul 2020 Spread3.53.53.53.5-0.5-14.29%set 14:03
XK.N19:Q19.EJul 2019/Aug 2019 Spread3.53.53.53.50.00.00%set 14:03
XK.N19:U19.EJul 2019/Sep 2019 Spread7.757.757.757.750.000.00%set 14:03
XK.N19:X19.EJul 2019/Nov 2019 Spread17.517.517.517.5-0.5-2.86%set 14:02
XK.N19:X20.EJul 2019/Nov 2020 Spread30.2530.2530.2530.25+3.25+10.74%set 14:03
XK.Q19:U19.EAug 2019/Sep 2019 Spread4.254.254.254.250.000.00%set 14:03
XK.Q19:X19.EAug 2019/Nov 2019 Spread14.014.014.014.0-0.5-3.57%set 14:03
XK.Q19:X20.EAug 2019/Nov 2020 Spread26.7526.7526.7526.75+3.25+12.15%set 14:03
XK.U19:N20.ESep 2019/Jul 2020 Spread-4.25-4.25-4.25-4.25-0.500.00%set 14:03
XK.U19:X19.ESep 2019/Nov 2019 Spread9.759.759.759.75-0.50-5.13%set 14:03
XK.U19:X20.ESep 2019/Nov 2020 Spread22.5022.5022.5022.50+3.25+14.44%set 14:03
XK.X19:N20.ENov 2019/Jul 2020 Spread-14-14-14-1400.00%set 14:03
XK.X19:X20.ENov 2019/Nov 2020 Spread12.7512.7512.7512.75+3.75+29.41%set 14:03
XK.N20:X20.EJul 2020/Nov 2020 Spread26.7526.7526.7526.75+3.75+14.02%set 14:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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