S&P 500
2722.18
-4.04 -0.15%
Dow Indu
25286.49
-100.69 -0.40%
Nasdaq
7202.30
+1.43 +0.02%
Crude Oil
55.45
-0.24 -0.41%
Gold
1203.57
-1.10 -0.09%
Euro
1.129885
+0.005470 +0.49%
US Dollar
97.082
+0.124 +0.13%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.X18.ENov 2018 (E)876.00876.00872.00867.25-4.50-0.51%set 10:12
XK.F19.EJan 2019 (E)878.500881.000878.500879.875+1.625+0.18%22:16
XK.H19.EMar 2019 (E)893.75893.75893.75893.75+2.00+0.22%20:00
XK.K19.EMay 2019 (E)908.5908.5904.0905.0-5.0-0.55%set 13:41
XK.N19.EJul 2019 (E)922.00925.00917.50918.00-5.25-0.57%set 14:02
XK.Q19.EAug 2019 (E)933.50933.50923.00923.00-5.25-0.57%set 13:40
XK.U19.ESep 2019 (E)930.125930.125930.125924.750-4.500-0.48%set 14:22
XK.X19.ENov 2019 (E)930.125930.125930.125930.125+0.125+0.01%20:00
XK.F20.EJan 2020 (E)940.00940.00940.00940.75-4.00-0.42%set 14:22
XK.H20.EMar 2020 (E)948.25948.25948.25948.25-4.25-0.45%set 14:22
XK.K20.EMay 2020 (E)956.75956.75956.75956.75-3.75-0.39%set 14:22
XK.N20.EJul 2020 (E)966.25966.25966.25966.25-3.25-0.34%set 14:22
XK.Q20.EAug 2020 (E)966.25966.25966.25966.25-3.25-0.34%set 14:22
XK.U20.ESep 2020 (E)961.5961.5961.5961.5-3.0-0.31%set 14:22
XK.X20.ENov 2020 (E)939.00939.00939.00966.75-2.50-0.26%set 14:22
XK.N21.EJul 2021 (E)992.5992.5992.5992.5-2.5-0.25%set 14:22
XK.X21.ENov 2021 (E)983.25983.25983.25983.25-2.50-0.25%set 14:22
XK.X18:F19.ENov 2018/Jan 2019 Spread-10.5-10.5-11.0-11.0+0.50.00%set 10:12
XK.X18:F20.ENov 2018/Jan 2020 Spread-73.5-73.5-73.5-73.5-0.50.00%set 19:14
XK.X18:H19.ENov 2018/Mar 2019 Spread-23.875-23.875-23.875-24.500+0.5000.00%set 19:14
XK.X18:H20.ENov 2018/Mar 2020 Spread-81.00-81.00-81.00-81.00-0.250.00%set 19:14
XK.X18:K19.ENov 2018/May 2019 Spread-36.00-36.00-36.00-37.75+0.500.00%set 19:14
XK.X18:K20.ENov 2018/May 2020 Spread-89.50-89.50-89.50-89.50-0.750.00%set 19:14
XK.X18:N19.ENov 2018/Jul 2019 Spread-50.00-50.00-50.00-50.75+0.750.00%set 19:13
XK.X18:N20.ENov 2018/Jul 2020 Spread-99.00-99.00-99.00-99.00-1.250.00%set 19:14
XK.X18:N21.ENov 2018/Jul 2021 Spread-125.25-125.25-125.25-125.25-2.000.00%set 19:14
XK.X18:Q19.ENov 2018/Aug 2019 Spread-58.50-58.50-58.50-55.75+0.750.00%set 19:14
XK.X18:Q20.ENov 2018/Aug 2020 Spread-99.00-99.00-99.00-99.00-1.250.00%set 19:14
XK.X18:U19.ENov 2018/Sep 2019 Spread-57.5-57.5-57.5-57.50.00.00%set 19:14
XK.X18:U20.ENov 2018/Sep 2020 Spread-94.25-94.25-94.25-94.25-1.500.00%set 19:14
XK.X18:X19.ENov 2018/Nov 2019 Spread-64.625-64.500-66.625-62.7500.0000.00%set 19:13
XK.X18:X20.ENov 2018/Nov 2020 Spread-99.5-99.5-99.5-99.5-2.00.00%set 19:14
XK.X18:X21.ENov 2018/Nov 2021 Spread-116-116-116-116-20.00%set 19:14
XK.F19:F20.EJan 2019/Jan 2020 Spread-62.5-62.5-62.5-62.5-1.00.00%set 19:14
XK.F19:H19.EJan 2019/Mar 2019 Spread-13.000-13.000-13.625-13.5000.0000.00%set 14:11
XK.F19:H20.EJan 2019/Mar 2020 Spread-70.00-70.00-70.00-70.00-0.750.00%set 19:14
XK.F19:K19.EJan 2019/May 2019 Spread-24.75-24.75-24.75-26.750.000.00%set 19:14
XK.F19:K20.EJan 2019/May 2020 Spread-78.50-78.50-78.50-78.50-1.250.00%set 19:14
XK.F19:N19.EJan 2019/Jul 2019 Spread-39.875-39.750-39.875-39.750+0.2500.00%set 12:34
XK.F19:N20.EJan 2019/Jul 2020 Spread-88.00-88.00-88.00-88.00-1.750.00%set 19:15
XK.F19:N21.EJan 2019/Jul 2021 Spread-114.25-114.25-114.25-114.25-2.500.00%set 19:14
XK.F19:Q19.EJan 2019/Aug 2019 Spread-44.75-44.75-44.75-44.75+0.250.00%set 11:50
XK.F19:Q20.EJan 2019/Aug 2020 Spread-88.00-88.00-88.00-88.00-1.750.00%set 19:14
XK.F19:U19.EJan 2019/Sep 2019 Spread-45.25-45.25-45.25-46.50-0.500.00%set 19:14
XK.F19:U20.EJan 2019/Sep 2020 Spread-83.25-83.25-83.25-83.25-2.000.00%set 19:14
XK.F19:X19.EJan 2019/Nov 2019 Spread-45.00-45.00-45.00-51.75-0.500.00%set 19:14
XK.F19:X20.EJan 2019/Nov 2020 Spread-88.5-88.5-88.5-88.5-2.50.00%set 19:14
XK.F19:X21.EJan 2019/Nov 2021 Spread-105.0-105.0-105.0-105.0-2.50.00%set 19:14
XK.H19:F20.EMar 2019/Jan 2020 Spread-49-49-49-49-10.00%set 19:14
XK.H19:H20.EMar 2019/Mar 2020 Spread-56.50-56.50-56.50-56.50-0.750.00%set 19:14
XK.H19:K19.EMar 2019/May 2019 Spread-15.50-15.50-15.50-13.250.000.00%set 19:14
XK.H19:K20.EMar 2019/May 2020 Spread-65.00-65.00-65.00-65.00-1.250.00%set 19:14
XK.H19:N19.EMar 2019/Jul 2019 Spread-25.25-25.25-25.25-26.25+0.250.00%set 19:14
XK.H19:N20.EMar 2019/Jul 2020 Spread-74.50-74.50-74.50-74.50-1.750.00%set 19:14
XK.H19:N21.EMar 2019/Jul 2021 Spread-100.75-100.75-100.75-100.75-2.500.00%set 19:14
XK.H19:Q19.EMar 2019/Aug 2019 Spread-31.25-31.25-31.25-31.25+0.250.00%set 19:14
XK.H19:Q20.EMar 2019/Aug 2020 Spread-74.50-74.50-74.50-74.50-1.750.00%set 19:14
XK.H19:U19.EMar 2019/Sep 2019 Spread-33.0-33.0-33.0-33.0-0.50.00%set 19:14
XK.H19:U20.EMar 2019/Sep 2020 Spread-69.75-69.75-69.75-69.75-2.000.00%set 19:14
XK.H19:X19.EMar 2019/Nov 2019 Spread-38.25-38.25-38.25-38.25-0.500.00%set 19:14
XK.H19:X20.EMar 2019/Nov 2020 Spread-75.0-75.0-75.0-75.0-2.50.00%set 19:14
XK.H19:X21.EMar 2019/Nov 2021 Spread-91.5-91.5-91.5-91.5-2.50.00%set 19:14
XK.K19:F20.EMay 2019/Jan 2020 Spread-35.75-35.75-35.75-35.75-1.000.00%set 19:14
XK.K19:H20.EMay 2019/Mar 2020 Spread-43.25-43.25-43.25-43.25-0.750.00%set 19:14
XK.K19:K20.EMay 2019/May 2020 Spread-51.75-51.75-51.75-51.75-1.250.00%set 19:14
XK.K19:N19.EMay 2019/Jul 2019 Spread-13.00-13.00-13.00-13.00+0.250.00%set 19:15
XK.K19:N20.EMay 2019/Jul 2020 Spread-61.25-61.25-61.25-61.25-1.750.00%set 19:15
XK.K19:N21.EMay 2019/Jul 2021 Spread-87.5-87.5-87.5-87.5-2.50.00%set 19:14
XK.K19:Q19.EMay 2019/Aug 2019 Spread-18.00-18.00-18.00-18.00+0.250.00%set 19:15
XK.K19:Q20.EMay 2019/Aug 2020 Spread-61.25-61.25-61.25-61.25-1.750.00%set 19:14
XK.K19:U19.EMay 2019/Sep 2019 Spread-19.75-19.75-19.75-19.75-0.500.00%set 19:15
XK.K19:U20.EMay 2019/Sep 2020 Spread-56.5-56.5-56.5-56.5-2.00.00%set 19:14
XK.K19:X19.EMay 2019/Nov 2019 Spread-20.0-20.0-20.0-25.0-0.50.00%set 19:15
XK.K19:X20.EMay 2019/Nov 2020 Spread-61.75-61.75-61.75-61.75-2.500.00%set 19:14
XK.K19:X21.EMay 2019/Nov 2021 Spread-78.25-78.25-78.25-78.25-2.500.00%set 19:14
XK.N19:F20.EJul 2019/Jan 2020 Spread-22.75-22.75-22.75-22.75-1.250.00%set 19:14
XK.N19:H20.EJul 2019/Mar 2020 Spread-30.25-30.25-30.25-30.25-1.000.00%set 19:14
XK.N19:K20.EJul 2019/May 2020 Spread-38.75-38.75-38.75-38.75-1.500.00%set 19:14
XK.N19:N20.EJul 2019/Jul 2020 Spread-48.25-48.25-48.25-48.25-2.000.00%set 19:15
XK.N19:N21.EJul 2019/Jul 2021 Spread-74.50-74.50-74.50-74.50-2.750.00%set 19:15
XK.N19:Q19.EJul 2019/Aug 2019 Spread-5-5-5-500.00%set 19:14
XK.N19:Q20.EJul 2019/Aug 2020 Spread-48.25-48.25-48.25-48.25-2.000.00%set 19:14
XK.N19:U19.EJul 2019/Sep 2019 Spread-6.75-6.75-6.75-6.75-0.750.00%set 19:15
XK.N19:U20.EJul 2019/Sep 2020 Spread-43.50-43.50-43.50-43.50-2.250.00%set 19:14
XK.N19:X19.EJul 2019/Nov 2019 Spread-12.00-12.00-12.00-12.00-0.750.00%set 19:14
XK.N19:X20.EJul 2019/Nov 2020 Spread-48.75-48.75-48.75-48.75-2.750.00%set 19:15
XK.N19:X21.EJul 2019/Nov 2021 Spread-65.25-65.25-65.25-65.25-2.750.00%set 19:15
XK.Q19:F20.EAug 2019/Jan 2020 Spread-17.75-17.75-17.75-17.75-1.250.00%set 19:15
XK.Q19:H20.EAug 2019/Mar 2020 Spread-25.25-25.25-25.25-25.25-1.000.00%set 19:15
XK.Q19:K20.EAug 2019/May 2020 Spread-33.75-33.75-33.75-33.75-1.500.00%set 19:15
XK.Q19:N20.EAug 2019/Jul 2020 Spread-43.25-43.25-43.25-43.25-2.000.00%set 19:15
XK.Q19:N21.EAug 2019/Jul 2021 Spread-69.50-69.50-69.50-69.50-2.750.00%set 19:14
XK.Q19:Q20.EAug 2019/Aug 2020 Spread-43.25-43.25-43.25-43.25-2.000.00%set 19:14
XK.Q19:U19.EAug 2019/Sep 2019 Spread-1.75-1.75-1.75-1.75-0.750.00%set 19:15
XK.Q19:U20.EAug 2019/Sep 2020 Spread-38.50-38.50-38.50-38.50-2.250.00%set 19:14
XK.Q19:X19.EAug 2019/Nov 2019 Spread-7.00-7.00-7.00-7.00-0.750.00%set 19:15
XK.Q19:X20.EAug 2019/Nov 2020 Spread-43.75-43.75-43.75-43.75-2.750.00%set 19:15
XK.Q19:X21.EAug 2019/Nov 2021 Spread-60.25-60.25-60.25-60.25-2.750.00%set 19:15
XK.U19:F20.ESep 2019/Jan 2020 Spread-16.0-16.0-16.0-16.0-0.50.00%set 19:15
XK.U19:H20.ESep 2019/Mar 2020 Spread-23.50-23.50-23.50-23.50-0.250.00%set 19:15
XK.U19:K20.ESep 2019/May 2020 Spread-32.00-32.00-32.00-32.00-0.750.00%set 19:15
XK.U19:N20.ESep 2019/Jul 2020 Spread-41.50-41.50-41.50-41.50-1.250.00%set 19:15
XK.U19:N21.ESep 2019/Jul 2021 Spread-67.75-67.75-67.75-67.75-2.000.00%set 19:14
XK.U19:Q20.ESep 2019/Aug 2020 Spread-41.50-41.50-41.50-41.50-1.250.00%set 19:14
XK.U19:U20.ESep 2019/Sep 2020 Spread-36.75-36.75-36.75-36.75-1.500.00%set 19:14
XK.U19:X19.ESep 2019/Nov 2019 Spread-5.25-5.25-5.25-5.250.000.00%set 19:15
XK.U19:X20.ESep 2019/Nov 2020 Spread-42-42-42-42-20.00%set 19:15
XK.U19:X21.ESep 2019/Nov 2021 Spread-58.5-58.5-58.5-58.5-2.00.00%set 19:14
XK.X19:F20.ENov 2019/Jan 2020 Spread-7.625-7.625-7.625-10.750-0.5000.00%set 19:14
XK.X19:H20.ENov 2019/Mar 2020 Spread-18.25-18.25-18.25-18.25-0.250.00%set 19:15
XK.X19:K20.ENov 2019/May 2020 Spread-26.75-26.75-26.75-26.75-0.750.00%set 19:15
XK.X19:N20.ENov 2019/Jul 2020 Spread-36.25-36.25-36.25-36.25-1.250.00%set 19:15
XK.X19:N21.ENov 2019/Jul 2021 Spread-62.5-62.5-62.5-62.5-2.00.00%set 19:14
XK.X19:Q20.ENov 2019/Aug 2020 Spread-36.25-36.25-36.25-36.25-1.250.00%set 19:15
XK.X19:U20.ENov 2019/Sep 2020 Spread-31.5-31.5-31.5-31.5-1.50.00%set 19:15
XK.X19:X20.ENov 2019/Nov 2020 Spread-36.75-36.75-36.75-36.75-2.000.00%set 19:15
XK.X19:X21.ENov 2019/Nov 2021 Spread-53.25-53.25-53.25-53.25-2.000.00%set 19:14
XK.F20:H20.EJan 2020/Mar 2020 Spread-7.50-7.50-7.50-7.50+0.250.00%set 19:15
XK.F20:K20.EJan 2020/May 2020 Spread-16.00-16.00-16.00-16.00-0.250.00%set 19:15
XK.F20:N20.EJan 2020/Jul 2020 Spread-25.50-25.50-25.50-25.50-0.750.00%set 19:15
XK.F20:N21.EJan 2020/Jul 2021 Spread-51.75-51.75-51.75-51.75-1.500.00%set 19:15
XK.F20:Q20.EJan 2020/Aug 2020 Spread-25.50-25.50-25.50-25.50-0.750.00%set 19:15
XK.F20:U20.EJan 2020/Sep 2020 Spread-20.75-20.75-20.75-20.75-1.000.00%set 19:15
XK.F20:X20.EJan 2020/Nov 2020 Spread-26.0-26.0-26.0-26.0-1.50.00%set 19:15
XK.F20:X21.EJan 2020/Nov 2021 Spread-42.5-42.5-42.5-42.5-1.50.00%set 19:15
XK.H20:K20.EMar 2020/May 2020 Spread-8.5-8.5-8.5-8.5-0.50.00%set 19:15
XK.H20:N20.EMar 2020/Jul 2020 Spread-18-18-18-18-10.00%set 19:14
XK.H20:N21.EMar 2020/Jul 2021 Spread-44.25-44.25-44.25-44.25-1.750.00%set 19:15
XK.H20:Q20.EMar 2020/Aug 2020 Spread-18-18-18-18-10.00%set 19:14
XK.H20:U20.EMar 2020/Sep 2020 Spread-13.25-13.25-13.25-13.25-1.250.00%set 19:14
XK.H20:X20.EMar 2020/Nov 2020 Spread-18.50-18.50-18.50-18.50-1.750.00%set 19:14
XK.H20:X21.EMar 2020/Nov 2021 Spread-35.00-35.00-35.00-35.00-1.750.00%set 19:15
XK.K20:N20.EMay 2020/Jul 2020 Spread-9.5-9.5-9.5-9.5-0.50.00%set 19:15
XK.K20:N21.EMay 2020/Jul 2021 Spread-35.75-35.75-35.75-35.75-1.250.00%set 19:15
XK.K20:Q20.EMay 2020/Aug 2020 Spread-9.5-9.5-9.5-9.5-0.50.00%set 19:15
XK.K20:U20.EMay 2020/Sep 2020 Spread-4.75-4.75-4.75-4.75-0.750.00%set 19:15
XK.K20:X20.EMay 2020/Nov 2020 Spread-10.00-10.00-10.00-10.00-1.250.00%set 19:15
XK.K20:X21.EMay 2020/Nov 2021 Spread-26.50-26.50-26.50-26.50-1.250.00%set 19:15
XK.N20:N21.EJul 2020/Jul 2021 Spread-26.25-26.25-26.25-26.25-0.750.00%set 19:14
XK.N20:U20.EJul 2020/Sep 2020 Spread4.754.754.754.75-0.25-5.00%set 19:15
XK.N20:X20.EJul 2020/Nov 2020 Spread-0.50-0.50-0.50-0.50-0.75-300.00%set 19:15
XK.N20:X21.EJul 2020/Nov 2021 Spread-17.00-17.00-17.00-17.00-0.750.00%set 19:14
XK.Q20:N21.EAug 2020/Jul 2021 Spread-26.25-26.25-26.25-26.25-0.750.00%set 19:14
XK.Q20:U20.EAug 2020/Sep 2020 Spread4.754.754.754.75-0.25-5.00%set 19:14
XK.Q20:X20.EAug 2020/Nov 2020 Spread-0.50-0.50-0.50-0.50-0.75-300.00%set 19:14
XK.Q20:X21.EAug 2020/Nov 2021 Spread-17.00-17.00-17.00-17.00-0.750.00%set 19:14
XK.U20:N21.ESep 2020/Jul 2021 Spread-31.0-31.0-31.0-31.0-0.50.00%set 19:14
XK.U20:X20.ESep 2020/Nov 2020 Spread-5.25-5.25-5.25-5.25-0.500.00%set 19:14
XK.U20:X21.ESep 2020/Nov 2021 Spread-21.75-21.75-21.75-21.75-0.500.00%set 19:15
XK.X20:N21.ENov 2020/Jul 2021 Spread-25.75-25.75-25.75-25.750.000.00%set 19:15
XK.X20:X21.ENov 2020/Nov 2021 Spread-16.5-16.5-16.5-16.50.00.00%set 19:15
XK.N21:X21.EJul 2021/Nov 2021 Spread9.259.259.259.250.000.00%set 19:15
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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