S&P 500
2477.08
+7.17 +0.29%
Dow Indu
21613.01
+99.84 +0.46%
Nasdaq
6414.07
+3.26 +0.05%
Crude Oil
48.01
+1.67 +3.59%
Gold
1250.420
-4.330 -0.35%
Euro
1.165105
-0.000030 -0.00%
US Dollar
94.099
+0.061 +0.06%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q17.EAug 2017 (E)1004.1251022.000981.000980.125-17.375-1.74%14:18
XK.U17.ESep 2017 (E)1018.01023.0994.0986.0-16.5-1.65%set 12:32
XK.X17.ENov 2017 (E)1024.8751035.250991.750991.875-18.125-1.80%14:19
XK.F18.EJan 2018 (E)1033.251040.001013.001001.50-17.50-1.73%set 11:26
XK.H18.EMar 2018 (E)1015.751015.751015.751005.50-16.75-1.65%set 14:15
XK.K18.EMay 2018 (E)1025.001025.001017.751009.50-17.25-1.68%set 14:15
XK.N18.EJul 2018 (E)1043.001044.001043.001015.25-17.25-1.67%set 14:15
XK.Q18.EAug 2018 (E)1013.51013.51013.51013.5-17.5-1.70%set 14:15
XK.U18.ESep 2018 (E)1001.51001.51001.51001.5-15.5-1.52%set 14:15
XK.X18.ENov 2018 (E)1000.001000.001000.00991.00-16.25-1.62%set 14:15
XK.F19.EJan 2019 (E)995.25995.25995.25995.25-16.00-1.58%set 14:15
XK.H19.EMar 2019 (E)996.75996.75996.75996.75-12.00-1.19%set 14:15
XK.K19.EMay 2019 (E)997.75997.75997.75997.75-12.00-1.19%set 14:15
XK.N19.EJul 2019 (E)1001.51001.51001.51001.5-12.0-1.18%set 14:15
XK.Q19.EAug 2019 (E)984984984984-12-1.20%set 14:15
XK.U19.ESep 2019 (E)978.5978.5978.5978.5-12.0-1.21%set 14:15
XK.X19.ENov 2019 (E)941.0941.0941.0978.5-12.0-1.21%set 14:15
XK.N20.EJul 2020 (E)992.75992.75992.75992.75-12.00-1.19%set 14:15
XK.X20.ENov 2020 (E)971971971971-12-1.22%set 14:15
XK.Q17:F18.EAug 2017/Jan 2018 Spread-21.50-21.50-21.50-21.50+0.250.00%set 19:30
XK.Q17:F19.EAug 2017/Jan 2019 Spread-13.75-13.75-13.75-13.75-2.000.00%set 19:30
XK.Q17:H18.EAug 2017/Mar 2018 Spread-24.75-24.75-24.75-24.75-0.250.00%set 19:30
XK.Q17:H19.EAug 2017/Mar 2019 Spread-11.25-11.25-11.25-11.25-2.000.00%set 19:30
XK.Q17:K18.EAug 2017/May 2018 Spread-29.25-29.25-29.25-29.25-0.750.00%set 19:30
XK.Q17:K19.EAug 2017/May 2019 Spread-12.25-12.25-12.25-12.25-2.250.00%set 19:30
XK.Q17:N18.EAug 2017/Jul 2018 Spread-35.00-35.00-35.00-35.00-0.250.00%set 19:30
XK.Q17:N19.EAug 2017/Jul 2019 Spread-16.00-16.00-16.00-16.00-2.250.00%set 19:30
XK.Q17:N20.EAug 2017/Jul 2020 Spread-7.25-7.25-7.25-7.25-2.250.00%set 19:30
XK.Q17:Q18.EAug 2017/Aug 2018 Spread-33.5-33.5-33.5-33.5-0.50.00%set 19:30
XK.Q17:Q19.EAug 2017/Aug 2019 Spread1.501.501.501.50-2.25-150.00%set 19:30
XK.Q17:U17.EAug 2017/Sep 2017 Spread-6.750-4.875-6.750-5.0000.0000.00%12:35
XK.Q17:U18.EAug 2017/Sep 2018 Spread-19.5-19.5-19.5-19.5-1.50.00%set 19:30
XK.Q17:U19.EAug 2017/Sep 2019 Spread7.007.007.007.00-2.25-32.14%set 19:30
XK.Q17:X17.EAug 2017/Nov 2017 Spread-13.750-11.750-13.750-12.875-0.3750.00%10:16
XK.Q17:X18.EAug 2017/Nov 2018 Spread-17.125-17.125-17.125-9.750-1.5000.00%set 19:30
XK.Q17:X19.EAug 2017/Nov 2019 Spread7.007.007.007.00-2.25-32.14%set 19:30
XK.Q17:X20.EAug 2017/Nov 2020 Spread14.5014.5014.5014.50-2.25-15.52%set 19:30
XK.U17:F18.ESep 2017/Jan 2018 Spread-16.5-16.5-16.5-16.50.00.00%set 19:30
XK.U17:F19.ESep 2017/Jan 2019 Spread-8.75-8.75-8.75-8.75-2.250.00%set 19:30
XK.U17:H18.ESep 2017/Mar 2018 Spread-19.75-19.75-19.75-19.75-0.500.00%set 19:30
XK.U17:H19.ESep 2017/Mar 2019 Spread-6.25-6.25-6.25-6.25-2.250.00%set 19:30
XK.U17:K18.ESep 2017/May 2018 Spread-24.25-24.25-24.25-24.25-1.000.00%set 19:30
XK.U17:K19.ESep 2017/May 2019 Spread-7.25-7.25-7.25-7.25-2.500.00%set 19:30
XK.U17:N18.ESep 2017/Jul 2018 Spread-30.0-30.0-30.0-30.0-0.50.00%set 19:30
XK.U17:N19.ESep 2017/Jul 2019 Spread-11.0-11.0-11.0-11.0-2.50.00%set 19:30
XK.U17:N20.ESep 2017/Jul 2020 Spread-2.25-2.25-2.25-2.25-2.500.00%set 19:30
XK.U17:Q18.ESep 2017/Aug 2018 Spread-28.50-28.50-28.50-28.50-0.750.00%set 19:30
XK.U17:Q19.ESep 2017/Aug 2019 Spread6.56.56.56.5-2.5-38.46%set 19:30
XK.U17:U18.ESep 2017/Sep 2018 Spread-14.50-14.50-14.50-14.50-1.750.00%set 19:30
XK.U17:U19.ESep 2017/Sep 2019 Spread12.012.012.012.0-2.5-20.83%set 19:30
XK.U17:X17.ESep 2017/Nov 2017 Spread-7.25-6.75-9.25-6.75+0.750.00%12:32
XK.U17:X18.ESep 2017/Nov 2018 Spread-4.75-4.75-4.75-4.75-1.750.00%set 19:30
XK.U17:X19.ESep 2017/Nov 2019 Spread12.012.012.012.0-2.5-20.83%set 19:30
XK.U17:X20.ESep 2017/Nov 2020 Spread19.519.519.519.5-2.5-12.82%set 19:30
XK.X17:F18.ENov 2017/Jan 2018 Spread-9.0-9.0-9.0-9.0-0.50.00%set 19:30
XK.X17:F19.ENov 2017/Jan 2019 Spread-1.25-1.25-1.25-1.25-2.750.00%set 19:30
XK.X17:H18.ENov 2017/Mar 2018 Spread-12.25-12.25-12.25-12.25-1.000.00%set 19:30
XK.X17:H19.ENov 2017/Mar 2019 Spread1.251.251.251.25-2.75-220.00%set 19:30
XK.X17:K18.ENov 2017/May 2018 Spread-11.00-11.00-11.00-16.75-1.500.00%set 19:30
XK.X17:K19.ENov 2017/May 2019 Spread0.250.250.250.25-3.00-1200.00%set 19:30
XK.X17:N18.ENov 2017/Jul 2018 Spread-7.25-7.25-7.25-22.50-1.000.00%set 19:30
XK.X17:N19.ENov 2017/Jul 2019 Spread-3.5-3.5-3.5-3.5-3.00.00%set 19:30
XK.X17:N20.ENov 2017/Jul 2020 Spread5.255.255.255.25-3.00-57.14%set 19:30
XK.X17:Q18.ENov 2017/Aug 2018 Spread-21.00-21.00-21.00-21.00-1.250.00%set 19:30
XK.X17:Q19.ENov 2017/Aug 2019 Spread14141414-3-21.43%set 19:30
XK.X17:U18.ENov 2017/Sep 2018 Spread-7.00-7.00-7.00-7.00-2.250.00%set 19:30
XK.X17:U19.ENov 2017/Sep 2019 Spread19.519.519.519.5-3.0-15.38%set 19:30
XK.X17:X18.ENov 2017/Nov 2018 Spread6.756.756.752.75-2.25-200.89%set 19:30
XK.X17:X19.ENov 2017/Nov 2019 Spread19.519.519.519.5-3.0-15.38%set 19:30
XK.X17:X20.ENov 2017/Nov 2020 Spread27272727-3-11.11%set 19:30
XK.F18:F19.EJan 2018/Jan 2019 Spread7.757.757.757.75-2.25-29.03%set 19:30
XK.F18:H18.EJan 2018/Mar 2018 Spread-3.25-3.25-3.25-3.25-0.500.00%set 19:30
XK.F18:H19.EJan 2018/Mar 2019 Spread10.2510.2510.2510.25-2.25-21.95%set 19:30
XK.F18:K18.EJan 2018/May 2018 Spread-7.75-7.75-7.75-7.75-1.000.00%set 19:30
XK.F18:K19.EJan 2018/May 2019 Spread9.259.259.259.25-2.50-27.03%set 19:30
XK.F18:N18.EJan 2018/Jul 2018 Spread-13.5-13.5-13.5-13.5-0.50.00%set 19:30
XK.F18:N19.EJan 2018/Jul 2019 Spread5.55.55.55.5-2.5-45.45%set 19:30
XK.F18:N20.EJan 2018/Jul 2020 Spread14.2514.2514.2514.25-2.50-17.54%set 19:30
XK.F18:Q18.EJan 2018/Aug 2018 Spread-12.00-12.00-12.00-12.00-0.750.00%set 19:30
XK.F18:Q19.EJan 2018/Aug 2019 Spread23.023.023.023.0-2.5-10.87%set 19:30
XK.F18:U18.EJan 2018/Sep 2018 Spread2.002.002.002.00-1.75-87.50%set 19:30
XK.F18:U19.EJan 2018/Sep 2019 Spread28.528.528.528.5-2.5-8.77%set 19:30
XK.F18:X18.EJan 2018/Nov 2018 Spread11.7511.7511.7511.75-1.75-14.89%set 19:30
XK.F18:X19.EJan 2018/Nov 2019 Spread28.528.528.528.5-2.5-8.77%set 19:30
XK.F18:X20.EJan 2018/Nov 2020 Spread36.036.036.036.0-2.5-6.94%set 19:30
XK.H18:F19.EMar 2018/Jan 2019 Spread11.0011.0011.0011.00-1.75-15.91%set 19:30
XK.H18:H19.EMar 2018/Mar 2019 Spread13.5013.5013.5013.50-1.75-12.96%set 19:30
XK.H18:K18.EMar 2018/May 2018 Spread-4.5-4.5-4.5-4.5-0.50.00%set 19:30
XK.H18:K19.EMar 2018/May 2019 Spread12.512.512.512.5-2.0-16.00%set 19:30
XK.H18:N18.EMar 2018/Jul 2018 Spread-10.25-10.25-10.25-10.250.000.00%set 19:30
XK.H18:N19.EMar 2018/Jul 2019 Spread8.758.758.758.75-2.00-22.86%set 19:30
XK.H18:N20.EMar 2018/Jul 2020 Spread17.517.517.517.5-2.0-11.43%set 19:30
XK.H18:Q18.EMar 2018/Aug 2018 Spread-8.75-8.75-8.75-8.75-0.250.00%set 19:30
XK.H18:Q19.EMar 2018/Aug 2019 Spread26.2526.2526.2526.25-2.00-7.62%set 19:30
XK.H18:U18.EMar 2018/Sep 2018 Spread5.255.255.255.25-1.25-23.81%set 19:30
XK.H18:U19.EMar 2018/Sep 2019 Spread31.7531.7531.7531.75-2.00-6.30%set 19:30
XK.H18:X18.EMar 2018/Nov 2018 Spread-3.00-3.00-3.0015.00-1.25-8.33%set 19:30
XK.H18:X19.EMar 2018/Nov 2019 Spread31.7531.7531.7531.75-2.00-6.30%set 19:30
XK.H18:X20.EMar 2018/Nov 2020 Spread39.2539.2539.2539.25-2.00-5.10%set 19:30
XK.K18:F19.EMay 2018/Jan 2019 Spread15.5015.5015.5015.50-1.25-8.06%set 19:30
XK.K18:H19.EMay 2018/Mar 2019 Spread18.0018.0018.0018.00-1.25-6.94%set 19:30
XK.K18:K19.EMay 2018/May 2019 Spread17.017.017.017.0-1.5-8.82%set 19:29
XK.K18:N18.EMay 2018/Jul 2018 Spread-5.75-5.75-5.75-5.75+0.500.00%set 19:29
XK.K18:N19.EMay 2018/Jul 2019 Spread13.2513.2513.2513.25-1.50-11.32%set 19:29
XK.K18:N20.EMay 2018/Jul 2020 Spread22.022.022.022.0-1.5-6.82%set 19:29
XK.K18:Q18.EMay 2018/Aug 2018 Spread-4.25-4.25-4.25-4.25+0.250.00%set 19:29
XK.K18:Q19.EMay 2018/Aug 2019 Spread30.7530.7530.7530.75-1.50-4.88%set 19:29
XK.K18:U18.EMay 2018/Sep 2018 Spread9.759.759.759.75-0.75-7.69%set 19:29
XK.K18:U19.EMay 2018/Sep 2019 Spread36.2536.2536.2536.25-1.50-4.14%set 19:29
XK.K18:X18.EMay 2018/Nov 2018 Spread19.5019.5019.5019.50-0.75-3.85%set 19:29
XK.K18:X19.EMay 2018/Nov 2019 Spread36.2536.2536.2536.25-1.50-4.14%set 19:29
XK.K18:X20.EMay 2018/Nov 2020 Spread43.7543.7543.7543.75-1.50-3.43%set 19:29
XK.N18:F19.EJul 2018/Jan 2019 Spread21.2521.2521.2521.25-1.75-8.24%set 19:30
XK.N18:H19.EJul 2018/Mar 2019 Spread23.7523.7523.7523.75-1.75-7.37%set 19:29
XK.N18:K19.EJul 2018/May 2019 Spread22.7522.7522.7522.75-2.00-8.79%set 19:29
XK.N18:N19.EJul 2018/Jul 2019 Spread19191919-2-10.53%set 19:29
XK.N18:N20.EJul 2018/Jul 2020 Spread27.7527.7527.7527.75-2.00-7.21%set 19:29
XK.N18:Q18.EJul 2018/Aug 2018 Spread1.501.501.501.50-0.25-16.67%set 19:29
XK.N18:Q19.EJul 2018/Aug 2019 Spread36.536.536.536.5-2.0-5.48%set 19:29
XK.N18:U18.EJul 2018/Sep 2018 Spread15.5015.5015.5015.50-1.25-8.06%set 19:29
XK.N18:U19.EJul 2018/Sep 2019 Spread42424242-2-4.76%set 19:29
XK.N18:X18.EJul 2018/Nov 2018 Spread25.2525.2525.2525.25-1.25-4.95%set 19:30
XK.N18:X19.EJul 2018/Nov 2019 Spread42424242-2-4.76%set 19:29
XK.N18:X20.EJul 2018/Nov 2020 Spread49.549.549.549.5-2.0-4.04%set 19:30
XK.Q18:F19.EAug 2018/Jan 2019 Spread19.7519.7519.7519.75-1.50-7.59%set 19:30
XK.Q18:H19.EAug 2018/Mar 2019 Spread22.2522.2522.2522.25-1.50-6.74%set 19:29
XK.Q18:K19.EAug 2018/May 2019 Spread21.2521.2521.2521.25-1.75-8.24%set 19:30
XK.Q18:N19.EAug 2018/Jul 2019 Spread17.5017.5017.5017.50-1.75-10.00%set 19:29
XK.Q18:N20.EAug 2018/Jul 2020 Spread26.2526.2526.2526.25-1.75-6.67%set 19:30
XK.Q18:Q19.EAug 2018/Aug 2019 Spread35.0035.0035.0035.00-1.75-5.00%set 19:30
XK.Q18:U18.EAug 2018/Sep 2018 Spread14141414-1-7.14%set 19:29
XK.Q18:U19.EAug 2018/Sep 2019 Spread40.5040.5040.5040.50-1.75-4.32%set 19:30
XK.Q18:X18.EAug 2018/Nov 2018 Spread23.7523.7523.7523.75-1.00-4.21%set 19:29
XK.Q18:X19.EAug 2018/Nov 2019 Spread40.5040.5040.5040.50-1.75-4.32%set 19:29
XK.Q18:X20.EAug 2018/Nov 2020 Spread48.0048.0048.0048.00-1.75-3.65%set 19:30
XK.U18:F19.ESep 2018/Jan 2019 Spread5.755.755.755.75-0.50-8.70%set 19:30
XK.U18:H19.ESep 2018/Mar 2019 Spread8.258.258.258.25-0.50-6.06%set 19:30
XK.U18:K19.ESep 2018/May 2019 Spread7.257.257.257.25-0.75-10.34%set 19:30
XK.U18:N19.ESep 2018/Jul 2019 Spread3.503.503.503.50-0.75-21.43%set 19:29
XK.U18:N20.ESep 2018/Jul 2020 Spread12.2512.2512.2512.25-0.75-6.12%set 19:30
XK.U18:Q19.ESep 2018/Aug 2019 Spread21.0021.0021.0021.00-0.75-3.57%set 19:30
XK.U18:U19.ESep 2018/Sep 2019 Spread26.5026.5026.5026.50-0.75-2.83%set 19:30
XK.U18:X18.ESep 2018/Nov 2018 Spread9.759.759.759.750.000.00%set 19:29
XK.U18:X19.ESep 2018/Nov 2019 Spread26.5026.5026.5026.50-0.75-2.83%set 19:29
XK.U18:X20.ESep 2018/Nov 2020 Spread34.0034.0034.0034.00-0.75-2.21%set 19:30
XK.X18:F19.ENov 2018/Jan 2019 Spread-4.0-4.0-4.0-4.0-0.50.00%set 19:29
XK.X18:H19.ENov 2018/Mar 2019 Spread-1.5-1.5-1.5-1.5-0.50.00%set 19:30
XK.X18:K19.ENov 2018/May 2019 Spread-2.50-2.50-2.50-2.50-0.750.00%set 19:30
XK.X18:N19.ENov 2018/Jul 2019 Spread-6.25-6.25-6.25-6.25-0.750.00%set 19:29
XK.X18:N20.ENov 2018/Jul 2020 Spread2.502.502.502.50-0.75-30.00%set 19:30
XK.X18:Q19.ENov 2018/Aug 2019 Spread11.2511.2511.2511.25-0.75-6.67%set 19:30
XK.X18:U19.ENov 2018/Sep 2019 Spread16.7516.7516.7516.75-0.75-4.48%set 19:30
XK.X18:X19.ENov 2018/Nov 2019 Spread16.7516.7516.7516.75-0.75-4.48%set 19:29
XK.X18:X20.ENov 2018/Nov 2020 Spread24.2524.2524.2524.25-0.75-3.09%set 19:30
XK.F19:H19.EJan 2019/Mar 2019 Spread2.52.52.52.50.00.00%set 19:30
XK.F19:K19.EJan 2019/May 2019 Spread1.501.501.501.50-0.25-16.67%set 19:30
XK.F19:N19.EJan 2019/Jul 2019 Spread-2.25-2.25-2.25-2.25-0.250.00%set 19:30
XK.F19:N20.EJan 2019/Jul 2020 Spread6.506.506.506.50-0.25-3.85%set 19:30
XK.F19:Q19.EJan 2019/Aug 2019 Spread15.2515.2515.2515.25-0.25-1.64%set 19:30
XK.F19:U19.EJan 2019/Sep 2019 Spread20.7520.7520.7520.75-0.25-1.20%set 19:30
XK.F19:X19.EJan 2019/Nov 2019 Spread20.7520.7520.7520.75-0.25-1.20%set 19:30
XK.F19:X20.EJan 2019/Nov 2020 Spread28.2528.2528.2528.25-0.25-0.88%set 19:30
XK.H19:K19.EMar 2019/May 2019 Spread-1.00-1.00-1.00-1.00-0.250.00%set 19:30
XK.H19:N19.EMar 2019/Jul 2019 Spread-4.75-4.75-4.75-4.75-0.250.00%set 19:30
XK.H19:N20.EMar 2019/Jul 2020 Spread4.004.004.004.00-0.25-6.25%set 19:30
XK.H19:Q19.EMar 2019/Aug 2019 Spread12.7512.7512.7512.75-0.25-1.96%set 19:30
XK.H19:U19.EMar 2019/Sep 2019 Spread18.2518.2518.2518.25-0.25-1.37%set 19:30
XK.H19:X19.EMar 2019/Nov 2019 Spread18.2518.2518.2518.25-0.25-1.37%set 19:30
XK.H19:X20.EMar 2019/Nov 2020 Spread25.7525.7525.7525.75-0.25-0.97%set 19:30
XK.K19:N19.EMay 2019/Jul 2019 Spread-3.75-3.75-3.75-3.750.000.00%set 19:30
XK.K19:N20.EMay 2019/Jul 2020 Spread555500.00%set 19:30
XK.K19:Q19.EMay 2019/Aug 2019 Spread13.7513.7513.7513.750.000.00%set 19:30
XK.K19:U19.EMay 2019/Sep 2019 Spread19.2519.2519.2519.250.000.00%set 19:30
XK.K19:X19.EMay 2019/Nov 2019 Spread19.2519.2519.2519.250.000.00%set 19:30
XK.K19:X20.EMay 2019/Nov 2020 Spread26.7526.7526.7526.750.000.00%set 19:29
XK.N19:N20.EJul 2019/Jul 2020 Spread8.758.758.758.750.000.00%set 19:30
XK.N19:Q19.EJul 2019/Aug 2019 Spread17.517.517.517.50.00.00%set 19:29
XK.N19:U19.EJul 2019/Sep 2019 Spread2323232300.00%set 19:30
XK.N19:X19.EJul 2019/Nov 2019 Spread2323232300.00%set 19:29
XK.N19:X20.EJul 2019/Nov 2020 Spread30.530.530.530.50.00.00%set 19:30
XK.Q19:N20.EAug 2019/Jul 2020 Spread-8.75-8.75-8.75-8.750.000.00%set 19:30
XK.Q19:U19.EAug 2019/Sep 2019 Spread5.55.55.55.50.00.00%set 19:30
XK.Q19:X19.EAug 2019/Nov 2019 Spread5.55.55.55.50.00.00%set 19:30
XK.Q19:X20.EAug 2019/Nov 2020 Spread1313131300.00%set 19:30
XK.U19:N20.ESep 2019/Jul 2020 Spread-14.25-14.25-14.25-14.250.000.00%set 19:30
XK.U19:X20.ESep 2019/Nov 2020 Spread7.57.57.57.50.00.00%set 19:30
XK.X19:N20.ENov 2019/Jul 2020 Spread-14.25-14.25-14.25-14.250.000.00%set 19:30
XK.X19:X20.ENov 2019/Nov 2020 Spread7.57.57.57.50.00.00%set 19:30
XK.N20:X20.EJul 2020/Nov 2020 Spread21.7521.7521.7521.750.000.00%set 19:30
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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