S&P 500
2108.57
+15.32 +0.73%
Dow Indu
17751.39
+121.12 +0.69%
Nasdaq
5111.99
+22.78 +0.45%
Crude Oil
48.89
+0.91 +1.90%
Gold
1096.91
-0.44 -0.04%
Euro
1.098200
-0.010180 -0.92%
US Dollar
97.181
+0.528 +0.68%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q15.EAug 2015 (E)974.500994.875970.500983.000+8.250+0.85%set 13:44
XK.U15.ESep 2015 (E)953.625959.625950.375957.000+3.000+0.32%set 09:48
XK.X15.ENov 2015 (E)947.50954.75941.25943.25-1.50-0.16%set 14:18
XK.F16.EJan 2016 (E)949.00949.00949.00948.75-2.00-0.21%set 15:00
XK.H16.EMar 2016 (E)938.500942.625947.250-2.250-0.24%set 15:00
XK.K16.EMay 2016 (E)934.500940.625944.000-1.500-0.16%set 15:00
XK.N16.EJul 2016 (E)948.50948.50939.75946.25-1.25-0.13%set 15:00
XK.Q16.EAug 2016 (E)938.75938.75938.75938.75-2.25-0.24%set 15:00
XK.U16.ESep 2016 (E)919.5919.5919.5919.5-2.0-0.22%set 15:00
XK.X16.ENov 2016 (E)909.0913.0905.0908.0-2.5-0.28%set 15:00
XK.F17.EJan 2017 (E)913.25913.25913.25913.25-2.25-0.25%set 15:00
XK.H17.EMar 2017 (E)917.25917.25917.25917.25-2.00-0.22%set 15:00
XK.K17.EMay 2017 (E)918.25918.25918.25918.25-2.00-0.22%set 15:00
XK.N17.EJul 2017 (E)922.5922.5922.5922.5-2.0-0.22%set 15:00
XK.Q17.EAug 2017 (E)918.75918.75918.75918.75-2.00-0.22%set 15:00
XK.U17.ESep 2017 (E)908.5908.5908.5908.5-2.0-0.22%set 15:00
XK.X17.ENov 2017 (E)944.000952.375944.000903.750-2.500-0.28%set 15:00
XK.N18.EJul 2018 (E)912.75912.75912.75912.75-2.50-0.27%set 15:00
XK.X18.ENov 2018 (E)935.00935.00935.00896.75-2.50-0.28%set 15:00
XK.Q15:F16.EAug 2015/Jan 2016 Spread34.2534.2534.2534.25+10.25+42.71%set 15:28
XK.Q15:F17.EAug 2015/Jan 2017 Spread69.7569.7569.7569.75+10.50+17.72%set 15:28
XK.Q15:H16.EAug 2015/Mar 2016 Spread35.7535.7535.7535.75+10.50+41.58%set 15:28
XK.Q15:H17.EAug 2015/Mar 2017 Spread65.7565.7565.7565.75+10.25+18.47%set 15:28
XK.Q15:K16.EAug 2015/May 2016 Spread39.0039.0039.0039.00+9.75+33.33%set 15:28
XK.Q15:K17.EAug 2015/May 2017 Spread64.7564.7564.7564.75+10.25+18.81%set 15:28
XK.Q15:N16.EAug 2015/Jul 2016 Spread36.7536.7536.7536.75+9.50+34.86%set 15:28
XK.Q15:N17.EAug 2015/Jul 2017 Spread60.5060.5060.5060.50+10.25+20.40%set 15:28
XK.Q15:N18.EAug 2015/Jul 2018 Spread70.2570.2570.2570.25+10.75+18.07%set 15:28
XK.Q15:Q16.EAug 2015/Aug 2016 Spread44.2544.2544.2544.25+10.50+31.11%set 15:28
XK.Q15:Q17.EAug 2015/Aug 2017 Spread64.2564.2564.2564.25+10.25+18.98%set 15:28
XK.Q15:U15.EAug 2015/Sep 2015 Spread9.50012.8759.50026.000+5.250+23.86%set 15:28
XK.Q15:U16.EAug 2015/Sep 2016 Spread63.5063.5063.5063.50+10.25+19.25%set 15:28
XK.Q15:U17.EAug 2015/Sep 2017 Spread74.5074.5074.5074.50+10.25+15.95%set 15:28
XK.Q15:X15.EAug 2015/Nov 2015 Spread27.0043.0027.0039.75+9.75+33.48%set 13:44
XK.Q15:X16.EAug 2015/Nov 2016 Spread75.0075.0075.0075.00+10.75+16.73%set 15:28
XK.Q15:X17.EAug 2015/Nov 2017 Spread79.2579.2579.2579.25+10.75+15.69%set 15:28
XK.Q15:X18.EAug 2015/Nov 2018 Spread86.2586.2586.2586.25+10.75+14.24%set 15:28
XK.U15:F16.ESep 2015/Jan 2016 Spread8.258.258.258.25+5.00+153.85%set 15:28
XK.U15:F17.ESep 2015/Jan 2017 Spread43.7543.7543.7543.75+5.25+13.64%set 15:28
XK.U15:H16.ESep 2015/Mar 2016 Spread9.759.759.759.75+5.25+116.67%set 15:28
XK.U15:H17.ESep 2015/Mar 2017 Spread39.7539.7539.7539.75+5.00+14.39%set 15:28
XK.U15:K16.ESep 2015/May 2016 Spread13.013.013.013.0+4.5+52.94%set 15:28
XK.U15:K17.ESep 2015/May 2017 Spread38.7538.7538.7538.75+5.00+14.81%set 15:28
XK.U15:N16.ESep 2015/Jul 2016 Spread10.7510.7510.7510.75+4.25+65.38%set 15:28
XK.U15:N17.ESep 2015/Jul 2017 Spread34.534.534.534.5+5.0+16.95%set 15:28
XK.U15:N18.ESep 2015/Jul 2018 Spread44.2544.2544.2544.25+5.50+14.19%set 15:28
XK.U15:Q16.ESep 2015/Aug 2016 Spread18.2518.2518.2518.25+5.25+40.38%set 15:28
XK.U15:Q17.ESep 2015/Aug 2017 Spread38.2538.2538.2538.25+5.00+15.04%set 15:28
XK.U15:U16.ESep 2015/Sep 2016 Spread37.537.537.537.5+5.0+15.38%set 15:28
XK.U15:U17.ESep 2015/Sep 2017 Spread48.548.548.548.5+5.0+11.49%set 15:28
XK.U15:X15.ESep 2015/Nov 2015 Spread9.12511.3759.12513.750+4.500+43.37%set 09:48
XK.U15:X16.ESep 2015/Nov 2016 Spread49.049.049.049.0+5.5+12.64%set 15:28
XK.U15:X17.ESep 2015/Nov 2017 Spread53.2553.2553.2553.25+5.50+11.52%set 15:28
XK.U15:X18.ESep 2015/Nov 2018 Spread60.2560.2560.2560.25+5.50+10.05%set 15:28
XK.X15:F16.ENov 2015/Jan 2016 Spread-5.875-5.750-5.500+0.5000.00%set 09:52
XK.X15:F17.ENov 2015/Jan 2017 Spread30.0030.0030.0030.00+0.75+2.56%set 15:28
XK.X15:H16.ENov 2015/Mar 2016 Spread-4.125-4.000-4.000+0.7500.00%set 15:28
XK.X15:H17.ENov 2015/Mar 2017 Spread26.026.026.026.0+0.5+1.96%set 15:28
XK.X15:K16.ENov 2015/May 2016 Spread3.001.75-0.750.000.00%set 15:28
XK.X15:K17.ENov 2015/May 2017 Spread25.025.025.025.0+0.5+2.04%set 15:28
XK.X15:N16.ENov 2015/Jul 2016 Spread-2.625-2.000-3.000-0.2500.00%set 09:36
XK.X15:N17.ENov 2015/Jul 2017 Spread20.7520.7520.7520.75+0.50+2.47%set 15:28
XK.X15:N18.ENov 2015/Jul 2018 Spread30.530.530.530.5+1.0+3.39%set 15:28
XK.X15:Q16.ENov 2015/Aug 2016 Spread4.504.504.504.50+0.75+20.00%set 15:28
XK.X15:Q17.ENov 2015/Aug 2017 Spread24.524.524.524.5+0.5+2.08%set 15:28
XK.X15:U16.ENov 2015/Sep 2016 Spread23.7523.7523.7523.75+0.50+2.15%set 15:28
XK.X15:U17.ENov 2015/Sep 2017 Spread34.7534.7534.7534.75+0.50+1.46%set 15:28
XK.X15:X16.ENov 2015/Nov 2016 Spread33.75035.12535.250+1.000+2.97%set 15:28
XK.X15:X17.ENov 2015/Nov 2017 Spread37.2538.0039.50+1.00+2.61%set 15:28
XK.X15:X18.ENov 2015/Nov 2018 Spread46.546.546.546.5+1.0+2.20%set 15:28
XK.F16:F17.EJan 2016/Jan 2017 Spread35.5035.5035.5035.50+0.25+0.71%set 15:28
XK.F16:H16.EJan 2016/Mar 2016 Spread-1.75-1.751.50+0.25+20.00%set 15:28
XK.F16:H17.EJan 2016/Mar 2017 Spread31.531.531.531.50.00.00%set 15:28
XK.F16:K16.EJan 2016/May 2016 Spread4.754.754.754.75-0.50-9.52%set 15:28
XK.F16:K17.EJan 2016/May 2017 Spread30.530.530.530.50.00.00%set 15:28
XK.F16:N16.EJan 2016/Jul 2016 Spread2.502.502.502.50-0.75-23.08%set 15:28
XK.F16:N17.EJan 2016/Jul 2017 Spread26.2526.2526.2526.250.000.00%set 15:28
XK.F16:N18.EJan 2016/Jul 2018 Spread36.036.036.036.0+0.5+1.41%set 15:28
XK.F16:Q16.EJan 2016/Aug 2016 Spread10.0010.0010.0010.00+0.25+2.56%set 15:28
XK.F16:Q17.EJan 2016/Aug 2017 Spread3030303000.00%set 15:28
XK.F16:U16.EJan 2016/Sep 2016 Spread29.2529.2529.2529.250.000.00%set 15:28
XK.F16:U17.EJan 2016/Sep 2017 Spread40.2540.2540.2540.250.000.00%set 15:28
XK.F16:X16.EJan 2016/Nov 2016 Spread40.7540.7540.7540.75+0.50+1.24%set 15:28
XK.F16:X17.EJan 2016/Nov 2017 Spread45.045.045.045.0+0.5+1.12%set 15:28
XK.F16:X18.EJan 2016/Nov 2018 Spread52.052.052.052.0+0.5+0.97%set 15:28
XK.H16:F17.EMar 2016/Jan 2017 Spread3434343400.00%set 15:28
XK.H16:H17.EMar 2016/Mar 2017 Spread30.0030.0030.0030.00-0.25-0.83%set 15:28
XK.H16:K16.EMar 2016/May 2016 Spread3.253.253.253.25-0.75-18.75%set 15:28
XK.H16:K17.EMar 2016/May 2017 Spread29.0029.0029.0029.00-0.25-0.85%set 15:28
XK.H16:N16.EMar 2016/Jul 2016 Spread1111-1-50.00%set 15:28
XK.H16:N17.EMar 2016/Jul 2017 Spread24.7524.7524.7524.75-0.25-1.00%set 15:28
XK.H16:N18.EMar 2016/Jul 2018 Spread34.5034.5034.5034.50+0.25+0.73%set 15:28
XK.H16:Q16.EMar 2016/Aug 2016 Spread8.58.58.58.50.00.00%set 15:28
XK.H16:Q17.EMar 2016/Aug 2017 Spread28.5028.5028.5028.50-0.25-0.87%set 15:28
XK.H16:U16.EMar 2016/Sep 2016 Spread27.7527.7527.7527.75-0.25-0.89%set 15:28
XK.H16:U17.EMar 2016/Sep 2017 Spread38.7538.7538.7538.75-0.25-0.64%set 15:28
XK.H16:X16.EMar 2016/Nov 2016 Spread39.2539.2539.2539.25+0.25+0.64%set 15:28
XK.H16:X17.EMar 2016/Nov 2017 Spread43.5043.5043.5043.50+0.25+0.58%set 15:28
XK.H16:X18.EMar 2016/Nov 2018 Spread50.5050.5050.5050.50+0.25+0.50%set 15:28
XK.K16:F17.EMay 2016/Jan 2017 Spread30.7530.7530.7530.75+0.75+2.50%set 15:28
XK.K16:H17.EMay 2016/Mar 2017 Spread26.7526.7526.7526.75+0.50+1.90%set 15:28
XK.K16:K17.EMay 2016/May 2017 Spread25.7525.7525.7525.75+0.50+1.98%set 15:28
XK.K16:N16.EMay 2016/Jul 2016 Spread-2.25-2.25-2.25-2.25-0.250.00%set 15:28
XK.K16:N17.EMay 2016/Jul 2017 Spread21.521.521.521.5+0.5+2.38%set 15:28
XK.K16:N18.EMay 2016/Jul 2018 Spread31.2531.2531.2531.25+1.00+3.31%set 15:28
XK.K16:Q16.EMay 2016/Aug 2016 Spread5.255.255.255.25+0.75+16.67%set 15:28
XK.K16:Q17.EMay 2016/Aug 2017 Spread25.2525.2525.2525.25+0.50+2.02%set 15:28
XK.K16:U16.EMay 2016/Sep 2016 Spread24.524.524.524.5+0.5+2.08%set 15:28
XK.K16:U17.EMay 2016/Sep 2017 Spread35.535.535.535.5+0.5+1.43%set 15:28
XK.K16:X16.EMay 2016/Nov 2016 Spread36363636+1+2.86%set 15:28
XK.K16:X17.EMay 2016/Nov 2017 Spread40.2540.2540.2540.25+1.00+2.55%set 15:28
XK.K16:X18.EMay 2016/Nov 2018 Spread47.2547.2547.2547.25+1.00+2.16%set 15:28
XK.N16:F17.EJul 2016/Jan 2017 Spread33333333+1+3.12%set 15:28
XK.N16:H17.EJul 2016/Mar 2017 Spread29.0029.0029.0029.00+0.75+2.65%set 15:28
XK.N16:K17.EJul 2016/May 2017 Spread28.0028.0028.0028.00+0.75+2.75%set 15:28
XK.N16:N17.EJul 2016/Jul 2017 Spread23.7523.7523.7523.75+0.75+3.26%set 15:28
XK.N16:N18.EJul 2016/Jul 2018 Spread33.5033.5033.5033.50+1.25+3.88%set 15:28
XK.N16:Q16.EJul 2016/Aug 2016 Spread7.57.57.57.5+1.0+15.38%set 15:28
XK.N16:Q17.EJul 2016/Aug 2017 Spread27.5027.5027.5027.50+0.75+2.80%set 15:28
XK.N16:U16.EJul 2016/Sep 2016 Spread26.7526.7526.7526.75+0.75+2.88%set 15:28
XK.N16:U17.EJul 2016/Sep 2017 Spread37.7537.7537.7537.75+0.75+2.03%set 15:28
XK.N16:X16.EJul 2016/Nov 2016 Spread28.0028.0028.0038.25+1.25+3.38%set 15:28
XK.N16:X17.EJul 2016/Nov 2017 Spread42.5042.5042.5042.50+1.25+3.03%set 15:28
XK.N16:X18.EJul 2016/Nov 2018 Spread49.5049.5049.5049.50+1.25+2.59%set 15:28
XK.Q16:F17.EAug 2016/Jan 2017 Spread25.525.525.525.50.00.00%set 15:28
XK.Q16:H17.EAug 2016/Mar 2017 Spread21.5021.5021.5021.50-0.25-1.15%set 15:28
XK.Q16:K17.EAug 2016/May 2017 Spread20.5020.5020.5020.50-0.25-1.20%set 15:28
XK.Q16:N17.EAug 2016/Jul 2017 Spread16.2516.2516.2516.25-0.25-1.52%set 15:28
XK.Q16:N18.EAug 2016/Jul 2018 Spread26.0026.0026.0026.00+0.25+0.97%set 15:28
XK.Q16:Q17.EAug 2016/Aug 2017 Spread20.0020.0020.0020.00-0.25-1.23%set 15:28
XK.Q16:U16.EAug 2016/Sep 2016 Spread19.2519.2519.2519.25-0.25-1.28%set 15:28
XK.Q16:U17.EAug 2016/Sep 2017 Spread30.2530.2530.2530.25-0.25-0.82%set 15:28
XK.Q16:X16.EAug 2016/Nov 2016 Spread30.7530.7530.7530.75+0.25+0.82%set 15:28
XK.Q16:X17.EAug 2016/Nov 2017 Spread35.0035.0035.0035.00+0.25+0.72%set 15:28
XK.Q16:X18.EAug 2016/Nov 2018 Spread42.0042.0042.0042.00+0.25+0.60%set 15:28
XK.U16:F17.ESep 2016/Jan 2017 Spread6.256.256.256.25+0.25+4.17%set 15:28
XK.U16:H17.ESep 2016/Mar 2017 Spread2.252.252.252.250.000.00%set 15:28
XK.U16:K17.ESep 2016/May 2017 Spread1.251.251.251.250.000.00%set 15:28
XK.U16:N17.ESep 2016/Jul 2017 Spread-3-3-3-300.00%set 15:28
XK.U16:N18.ESep 2016/Jul 2018 Spread6.756.756.756.75+0.50+8.00%set 15:28
XK.U16:Q17.ESep 2016/Aug 2017 Spread0.750.750.750.750.000.00%set 15:28
XK.U16:U17.ESep 2016/Sep 2017 Spread1111111100.00%set 15:28
XK.U16:X16.ESep 2016/Nov 2016 Spread11.511.511.511.5+0.5+4.55%set 15:28
XK.U16:X17.ESep 2016/Nov 2017 Spread15.7515.7515.7515.75+0.50+3.28%set 15:28
XK.U16:X18.ESep 2016/Nov 2018 Spread22.7522.7522.7522.75+0.50+2.25%set 15:28
XK.X16:F17.ENov 2016/Jan 2017 Spread-5.25-5.25-5.25-5.25-0.250.00%set 15:28
XK.X16:H17.ENov 2016/Mar 2017 Spread-9.25-9.25-9.25-9.25-0.500.00%set 15:28
XK.X16:K17.ENov 2016/May 2017 Spread-10.25-10.25-10.25-10.25-0.500.00%set 15:28
XK.X16:N17.ENov 2016/Jul 2017 Spread-14.5-14.5-14.5-14.5-0.50.00%set 15:28
XK.X16:N18.ENov 2016/Jul 2018 Spread-4.75-4.75-4.75-4.750.000.00%set 15:28
XK.X16:Q17.ENov 2016/Aug 2017 Spread-10.75-10.75-10.75-10.75-0.500.00%set 15:28
XK.X16:U17.ENov 2016/Sep 2017 Spread-0.5-0.5-0.5-0.5-1.00.00%set 15:28
XK.X16:X17.ENov 2016/Nov 2017 Spread4.254.254.254.250.000.00%set 15:28
XK.X16:X18.ENov 2016/Nov 2018 Spread11.2511.2511.2511.250.000.00%set 15:28
XK.F17:H17.EJan 2017/Mar 2017 Spread-4.00-4.00-4.00-4.00-0.250.00%set 15:28
XK.F17:K17.EJan 2017/May 2017 Spread-5.00-5.00-5.00-5.00-0.250.00%set 15:28
XK.F17:N17.EJan 2017/Jul 2017 Spread-9.25-9.25-9.25-9.25-0.250.00%set 15:28
XK.F17:N18.EJan 2017/Jul 2018 Spread0.500.500.500.50+0.25+100.00%set 15:28
XK.F17:Q17.EJan 2017/Aug 2017 Spread-5.50-5.50-5.50-5.50-0.250.00%set 15:28
XK.F17:U17.EJan 2017/Sep 2017 Spread4.754.754.754.75-0.25-5.00%set 15:28
XK.F17:X17.EJan 2017/Nov 2017 Spread9.509.509.509.50+0.25+2.70%set 15:28
XK.F17:X18.EJan 2017/Nov 2018 Spread16.5016.5016.5016.50+0.25+1.54%set 15:28
XK.H17:K17.EMar 2017/May 2017 Spread-1-1-1-100.00%set 15:28
XK.H17:N17.EMar 2017/Jul 2017 Spread-5.25-5.25-5.25-5.250.000.00%set 15:28
XK.H17:N18.EMar 2017/Jul 2018 Spread4.54.54.54.5+0.5+12.50%set 15:28
XK.H17:Q17.EMar 2017/Aug 2017 Spread-1.5-1.5-1.5-1.50.00.00%set 15:28
XK.H17:U17.EMar 2017/Sep 2017 Spread8.758.758.758.750.000.00%set 15:28
XK.H17:X17.EMar 2017/Nov 2017 Spread13.513.513.513.5+0.5+3.85%set 15:28
XK.H17:X18.EMar 2017/Nov 2018 Spread20.520.520.520.5+0.5+2.50%set 15:28
XK.K17:N17.EMay 2017/Jul 2017 Spread-4.25-4.25-4.25-4.250.000.00%set 15:28
XK.K17:N18.EMay 2017/Jul 2018 Spread5.55.55.55.5+0.5+10.00%set 15:28
XK.K17:Q17.EMay 2017/Aug 2017 Spread-0.5-0.5-0.5-0.50.00.00%set 15:28
XK.K17:U17.EMay 2017/Sep 2017 Spread9.759.759.759.750.000.00%set 15:28
XK.K17:X17.EMay 2017/Nov 2017 Spread14.514.514.514.5+0.5+3.57%set 15:28
XK.K17:X18.EMay 2017/Nov 2018 Spread21.521.521.521.5+0.5+2.38%set 15:28
XK.N17:N18.EJul 2017/Jul 2018 Spread9.759.759.759.75+0.50+5.41%set 15:28
XK.N17:Q17.EJul 2017/Aug 2017 Spread3.753.753.753.750.000.00%set 15:28
XK.N17:U17.EJul 2017/Sep 2017 Spread1414141400.00%set 15:28
XK.N17:X17.EJul 2017/Nov 2017 Spread18.7518.7518.7518.75+0.50+2.74%set 15:28
XK.N17:X18.EJul 2017/Nov 2018 Spread25.7525.7525.7525.75+0.50+1.98%set 15:28
XK.Q17:N18.EAug 2017/Jul 2018 Spread6.06.06.06.0+0.5+9.09%set 15:28
XK.Q17:U17.EAug 2017/Sep 2017 Spread10.2510.2510.2510.250.000.00%set 15:28
XK.Q17:X17.EAug 2017/Nov 2017 Spread15.015.015.015.0+0.5+3.45%set 15:28
XK.Q17:X18.EAug 2017/Nov 2018 Spread22.022.022.022.0+0.5+2.33%set 15:28
XK.U17:N18.ESep 2017/Jul 2018 Spread-4.25-4.25-4.25-4.25+0.500.00%set 15:28
XK.U17:X17.ESep 2017/Nov 2017 Spread4.754.754.754.75+0.50+11.76%set 15:28
XK.U17:X18.ESep 2017/Nov 2018 Spread11.7511.7511.7511.75+0.50+4.44%set 15:28
XK.X17:N18.ENov 2017/Jul 2018 Spread-9-9-9-900.00%set 15:28
XK.X17:X18.ENov 2017/Nov 2018 Spread777700.00%set 15:28
XK.N18:X18.EJul 2018/Nov 2018 Spread1616161600.00%set 15:28
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.