S&P 500
1994.65
+12.35 +0.62%
Dow Indu
17195.42
+221.11 +1.29%
Nasdaq
4565.66
+16.43 +0.36%
Crude Oil
80.40
-0.72 -0.89%
Gold
1171.94
-29.31 -2.44%
Euro
1.256405
-0.004015 -0.32%
US Dollar
86.560
+0.395 +0.51%
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.X14.ENov 2014 (E)1026.0001040.1251022.1251029.250+5.000+0.49%07:43
XK.F15.EJan 2015 (E)1028.001045.751027.751034.00+4.25+0.41%07:44
XK.H15.EMar 2015 (E)1035.5001048.1251035.5001048.125+12.125+1.17%02:33
XK.K15.EMay 2015 (E)1065.001071.251045.001042.50-20.25-1.94%set 15:00
XK.N15.EJul 2015 (E)1051.5001059.1251051.5001059.125+10.875+1.04%03:08
XK.Q15.EAug 2015 (E)1068.5001068.6251065.2501049.000-18.750-1.77%set 15:00
XK.U15.ESep 2015 (E)1008.3751020.6251028.250-12.500-1.21%set 15:00
XK.X15.ENov 2015 (E)1010.0001016.3751010.0001016.375+4.375+0.43%01:43
XK.F16.EJan 2016 (E)1026.001026.251016.001017.00-8.50-0.84%set 15:00
XK.H16.EMar 2016 (E)1021.751021.751021.751021.75-8.50-0.83%set 15:00
XK.K16.EMay 2016 (E)1024.501024.501024.501024.50-8.75-0.85%set 15:00
XK.N16.EJul 2016 (E)1030103010301030-9-0.87%set 15:00
XK.Q16.EAug 2016 (E)1028.251028.251028.251028.25-8.50-0.83%set 15:00
XK.U16.ESep 2016 (E)998.50998.50998.50998.50-8.25-0.83%set 15:00
XK.X16.ENov 2016 (E)997.5997.5987.5-10.5-1.06%set 15:00
XK.N17.EJul 2017 (E)1008.51008.51008.51008.5-9.0-0.89%set 15:00
XK.X17.ENov 2017 (E)983.5983.5983.5983.5-9.0-0.92%set 15:00
XK.X14:N16.ENov 2014/Jul 2016 Spread-5.75-5.75-5.75-5.75-9.750.00%set 15:28
XK.X14:N17.ENov 2014/Jul 2017 Spread15.7515.7515.7515.75-9.75-61.90%set 15:28
XK.X14:N15.ENov 2014/Jul 2015 Spread-23.500-23.125-24.625-24.000+2.2500.00%set 15:28
XK.X14:K16.ENov 2014/May 2016 Spread-0.25-0.25-0.25-0.25-10.000.00%set 15:28
XK.X14:K15.ENov 2014/May 2015 Spread-20.625-20.625-20.625-18.250+1.5000.00%set 15:28
XK.X14:H16.ENov 2014/Mar 2016 Spread2.502.502.502.50-10.25-410.00%set 15:28
XK.X14:H15.ENov 2014/Mar 2015 Spread-13.125-12.750-14.125-11.750+1.2500.00%set 15:28
XK.X14:F16.ENov 2014/Jan 2016 Spread7.257.257.257.25-10.25-141.38%set 15:28
XK.X14:F15.ENov 2014/Jan 2015 Spread-6.000-3.250-6.875-5.500+0.5000.00%set 15:28
XK.X14:Q15.ENov 2014/Aug 2015 Spread-5.375-5.000-5.375-24.7500.0000.00%set 15:28
XK.X14:U15.ENov 2014/Sep 2015 Spread-4.00-4.00-4.00-4.00-6.250.00%set 15:28
XK.X14:U16.ENov 2014/Sep 2016 Spread25.7525.7525.7525.75-10.50-40.78%set 15:28
XK.X14:X15.ENov 2014/Nov 2015 Spread9.12517.2509.12512.250-10.000-52.29%set 15:28
XK.X14:X16.ENov 2014/Nov 2016 Spread25.5036.2536.75-8.25-22.45%set 15:28
XK.X14:X17.ENov 2014/Nov 2017 Spread40.7540.7540.7540.75-9.75-23.93%set 15:28
XK.X14:Q16.ENov 2014/Aug 2016 Spread-4.00-4.00-4.00-4.00-10.250.00%set 15:28
XK.F15:N16.EJan 2015/Jul 2016 Spread-0.25-0.25-0.25-0.25-10.250.00%set 15:28
XK.F15:N15.EJan 2015/Jul 2015 Spread-17.375-17.375-17.625-18.500+0.8750.00%set 15:28
XK.F15:K16.EJan 2015/May 2016 Spread5.255.255.255.25-10.50-200.00%set 15:28
XK.F15:K15.EJan 2015/May 2015 Spread-12.75-12.75-12.75-12.75+1.000.00%set 15:28
XK.F15:H16.EJan 2015/Mar 2016 Spread8.008.008.008.00-10.75-134.38%set 15:28
XK.F15:H15.EJan 2015/Mar 2015 Spread-6.875-5.875-7.250-6.250+0.7500.00%set 15:28
XK.F15:N17.EJan 2015/Jul 2017 Spread21.2521.2521.2521.25-10.25-48.24%set 15:28
XK.F15:Q15.EJan 2015/Aug 2015 Spread-19.25-19.25-19.25-19.25-0.500.00%set 15:28
XK.F15:Q16.EJan 2015/Aug 2016 Spread1.501.501.501.50-10.75-716.67%set 15:28
XK.F15:U15.EJan 2015/Sep 2015 Spread1.501.501.501.50-6.75-450.00%set 15:28
XK.F15:U16.EJan 2015/Sep 2016 Spread31.2531.2531.2531.25-11.00-35.20%set 15:28
XK.F15:X15.EJan 2015/Nov 2015 Spread26.0030.0021.7517.75-10.50-56.00%set 15:28
XK.F15:X16.EJan 2015/Nov 2016 Spread42.2542.2542.2542.25-8.75-20.71%set 15:28
XK.F15:X17.EJan 2015/Nov 2017 Spread46.2546.2546.2546.25-10.25-22.16%set 15:28
XK.F15:F16.EJan 2015/Jan 2016 Spread12.7512.7512.7512.75-10.75-84.31%set 15:28
XK.H15:X16.EMar 2015/Nov 2016 Spread48.548.548.548.5-9.5-19.59%set 15:28
XK.H15:F16.EMar 2015/Jan 2016 Spread19.019.019.019.0-11.5-60.53%set 15:28
XK.H15:H16.EMar 2015/Mar 2016 Spread14.2514.2514.2514.25-11.50-80.70%set 15:28
XK.H15:K15.EMar 2015/May 2015 Spread-7.125-6.625-7.125-6.500+0.2500.00%set 15:28
XK.H15:K16.EMar 2015/May 2016 Spread11.5011.5011.5011.50-11.25-97.83%set 15:28
XK.H15:N15.EMar 2015/Jul 2015 Spread-12.25-12.25-12.25-12.25+1.000.00%set 15:28
XK.H15:N16.EMar 2015/Jul 2016 Spread6666-11-183.33%set 15:28
XK.H15:U16.EMar 2015/Sep 2016 Spread37.5037.5037.5037.50-11.75-31.33%set 15:28
XK.H15:X15.EMar 2015/Nov 2015 Spread24.0024.0024.0024.00-11.25-46.88%set 15:28
XK.H15:U15.EMar 2015/Sep 2015 Spread7.757.757.757.75-7.50-96.77%set 15:28
XK.H15:Q16.EMar 2015/Aug 2016 Spread7.757.757.757.75-11.50-148.39%set 15:28
XK.H15:N17.EMar 2015/Jul 2017 Spread27.527.527.527.5-11.0-40.00%set 15:28
XK.H15:Q15.EMar 2015/Aug 2015 Spread-13.00-13.00-13.00-13.00-1.250.00%set 15:28
XK.H15:X17.EMar 2015/Nov 2017 Spread52.552.552.552.5-11.0-20.95%set 15:28
XK.K15:F16.EMay 2015/Jan 2016 Spread25.5025.5025.5025.50-11.75-46.08%set 15:28
XK.K15:N17.EMay 2015/Jul 2017 Spread34.0034.0034.0034.00-11.25-33.09%set 15:28
XK.K15:H16.EMay 2015/Mar 2016 Spread20.7520.7520.7520.75-11.75-56.63%set 15:28
XK.K15:N15.EMay 2015/Jul 2015 Spread-7.125-6.125-7.125-5.750+0.7500.00%set 15:28
XK.K15:N16.EMay 2015/Jul 2016 Spread12.5012.5012.5012.50-11.25-90.00%set 15:28
XK.K15:Q15.EMay 2015/Aug 2015 Spread-6.5-6.5-6.5-6.5-1.50.00%set 15:28
XK.K15:Q16.EMay 2015/Aug 2016 Spread14.2514.2514.2514.25-11.75-82.46%set 15:28
XK.K15:U15.EMay 2015/Sep 2015 Spread14.2514.2514.2514.25-7.75-54.39%set 15:28
XK.K15:U16.EMay 2015/Sep 2016 Spread44444444-12-27.27%set 15:28
XK.K15:X15.EMay 2015/Nov 2015 Spread30.530.530.530.5-11.5-37.70%set 15:28
XK.K15:X16.EMay 2015/Nov 2016 Spread55.0055.0055.0055.00-9.75-17.73%set 15:28
XK.K15:X17.EMay 2015/Nov 2017 Spread59.0059.0059.0059.00-11.25-19.07%set 15:28
XK.K15:K16.EMay 2015/May 2016 Spread18.018.018.018.0-11.5-63.89%set 15:28
XK.N15:X16.EJul 2015/Nov 2016 Spread60.7560.7560.7560.75-10.50-17.28%set 15:28
XK.N15:X17.EJul 2015/Nov 2017 Spread64.7564.7564.7564.75-12.00-18.53%set 15:28
XK.N15:H16.EJul 2015/Mar 2016 Spread26.526.526.526.5-12.5-47.17%set 15:28
XK.N15:X15.EJul 2015/Nov 2015 Spread15.0015.0015.0036.25-12.25-28.24%set 15:28
XK.N15:U16.EJul 2015/Sep 2016 Spread49.7549.7549.7549.75-12.75-25.63%set 15:28
XK.N15:Q15.EJul 2015/Aug 2015 Spread-0.125-0.125-0.750-2.2500.00%set 15:28
XK.N15:Q16.EJul 2015/Aug 2016 Spread20.020.020.020.0-12.5-62.50%set 15:28
XK.N15:F16.EJul 2015/Jan 2016 Spread31.2531.2531.2531.25-12.50-40.00%set 15:28
XK.N15:K16.EJul 2015/May 2016 Spread23.7523.7523.7523.75-12.25-51.58%set 15:28
XK.N15:N16.EJul 2015/Jul 2016 Spread18.2518.2518.2518.25-12.00-65.75%set 15:28
XK.N15:N17.EJul 2015/Jul 2017 Spread39.7539.7539.7539.75-12.00-30.19%set 15:28
XK.N15:U15.EJul 2015/Sep 2015 Spread20.020.020.020.0-8.5-42.50%set 15:28
XK.Q15:N17.EAug 2015/Jul 2017 Spread40.5040.5040.5040.50-9.75-24.07%set 15:28
XK.Q15:Q16.EAug 2015/Aug 2016 Spread20.7520.7520.7520.75-10.25-49.40%set 15:28
XK.Q15:U15.EAug 2015/Sep 2015 Spread20.7520.7520.7520.75-6.25-27.47%set 15:28
XK.Q15:U16.EAug 2015/Sep 2016 Spread50.550.550.550.5-10.5-20.79%set 15:28
XK.Q15:X15.EAug 2015/Nov 2015 Spread37373737-10-27.03%set 15:28
XK.Q15:X16.EAug 2015/Nov 2016 Spread61.5061.5061.5061.50-8.25-13.41%set 15:28
XK.Q15:N16.EAug 2015/Jul 2016 Spread19.0019.0019.0019.00-9.75-51.32%set 15:28
XK.Q15:K16.EAug 2015/May 2016 Spread24.524.524.524.5-10.0-40.82%set 15:28
XK.Q15:H16.EAug 2015/Mar 2016 Spread27.2527.2527.2527.25-10.25-37.61%set 15:28
XK.Q15:X17.EAug 2015/Nov 2017 Spread65.5065.5065.5065.50-9.75-14.89%set 15:28
XK.Q15:F16.EAug 2015/Jan 2016 Spread32.0032.0032.0032.00-10.25-32.03%set 15:28
XK.U15:X15.ESep 2015/Nov 2015 Spread16.2516.2516.2516.25-3.75-23.08%set 15:28
XK.U15:F16.ESep 2015/Jan 2016 Spread11.2511.2511.2511.25-4.00-35.56%set 15:28
XK.U15:H16.ESep 2015/Mar 2016 Spread6.56.56.56.5-4.0-61.54%set 15:28
XK.U15:K16.ESep 2015/May 2016 Spread3.753.753.753.75-3.75-100.00%set 15:28
XK.U15:N16.ESep 2015/Jul 2016 Spread-1.75-1.75-1.75-1.75-3.500.00%set 15:28
XK.U15:N17.ESep 2015/Jul 2017 Spread19.7519.7519.7519.75-3.50-17.72%set 15:28
XK.U15:X16.ESep 2015/Nov 2016 Spread40.7540.7540.7540.75-2.00-4.91%set 15:28
XK.U15:X17.ESep 2015/Nov 2017 Spread44.7544.7544.7544.75-3.50-7.82%set 15:28
XK.U15:U16.ESep 2015/Sep 2016 Spread29.7529.7529.7529.75-4.25-14.29%set 15:28
XK.X15:F16.ENov 2015/Jan 2016 Spread-5.00-5.00-5.00-5.00-0.250.00%set 15:28
XK.X15:H16.ENov 2015/Mar 2016 Spread-9.75-9.75-9.75-9.75-0.250.00%set 15:28
XK.X15:K16.ENov 2015/May 2016 Spread-12.5-12.5-12.5-12.50.00.00%set 15:28
XK.X15:N16.ENov 2015/Jul 2016 Spread-18.00-18.00-18.00-18.00+0.250.00%set 15:28
XK.X15:N17.ENov 2015/Jul 2017 Spread3.503.503.503.50+0.25+7.14%set 15:28
XK.X15:Q16.ENov 2015/Aug 2016 Spread-16.25-16.25-16.25-16.25-0.250.00%set 15:28
XK.X15:X16.ENov 2015/Nov 2016 Spread10.25020.12524.500+1.750+7.65%set 15:28
XK.X15:U16.ENov 2015/Sep 2016 Spread13.513.513.513.5-0.5-3.70%set 15:28
XK.X15:X17.ENov 2015/Nov 2017 Spread28.5028.5028.5028.50+0.25+0.88%set 15:28
XK.F16:X16.EJan 2016/Nov 2016 Spread29.529.529.529.5+2.0+6.78%set 15:28
XK.F16:X17.EJan 2016/Nov 2017 Spread33.533.533.533.5+0.5+1.49%set 15:28
XK.F16:U16.EJan 2016/Sep 2016 Spread18.5018.5018.5018.50-0.25-1.35%set 15:28
XK.F16:Q16.EJan 2016/Aug 2016 Spread-11.25-11.25-11.25-11.250.000.00%set 15:28
XK.F16:N17.EJan 2016/Jul 2017 Spread8.58.58.58.5+0.5+5.88%set 15:28
XK.F16:N16.EJan 2016/Jul 2016 Spread-13.0-13.0-13.0-13.0+0.50.00%set 15:28
XK.F16:K16.EJan 2016/May 2016 Spread-7.50-7.50-7.50-7.50+0.250.00%set 15:28
XK.F16:H16.EJan 2016/Mar 2016 Spread-4.75-4.75-4.75-4.750.000.00%set 15:28
XK.H16:U16.EMar 2016/Sep 2016 Spread23.2523.2523.2523.25-0.25-1.08%set 15:28
XK.H16:X16.EMar 2016/Nov 2016 Spread34.2534.2534.2534.25+2.00+5.84%set 15:28
XK.H16:X17.EMar 2016/Nov 2017 Spread38.2538.2538.2538.25+0.50+1.31%set 15:28
XK.H16:N17.EMar 2016/Jul 2017 Spread13.2513.2513.2513.25+0.50+3.77%set 15:28
XK.H16:N16.EMar 2016/Jul 2016 Spread-8.25-8.25-8.25-8.25+0.500.00%set 15:28
XK.H16:Q16.EMar 2016/Aug 2016 Spread-6.5-6.5-6.5-6.50.00.00%set 15:28
XK.H16:K16.EMar 2016/May 2016 Spread-2.75-2.75-2.75-2.75+0.250.00%set 15:28
XK.K16:U16.EMay 2016/Sep 2016 Spread26.026.026.026.0-0.5-1.92%set 15:28
XK.K16:N16.EMay 2016/Jul 2016 Spread-5.50-5.50-5.50-5.50+0.250.00%set 15:28
XK.K16:N17.EMay 2016/Jul 2017 Spread16.0016.0016.0016.00+0.25+1.56%set 15:28
XK.K16:Q16.EMay 2016/Aug 2016 Spread-3.75-3.75-3.75-3.75-0.250.00%set 15:28
XK.K16:X16.EMay 2016/Nov 2016 Spread37.0037.0037.0037.00+1.75+4.73%set 15:28
XK.K16:X17.EMay 2016/Nov 2017 Spread41.0041.0041.0041.00+0.25+0.61%set 15:28
XK.N16:X16.EJul 2016/Nov 2016 Spread42.542.542.542.5+1.5+3.53%set 15:28
XK.N16:X17.EJul 2016/Nov 2017 Spread46.546.546.546.50.00.00%set 15:28
XK.N16:U16.EJul 2016/Sep 2016 Spread31.5031.5031.5031.50-0.75-2.38%set 15:28
XK.N16:N17.EJul 2016/Jul 2017 Spread21.521.521.521.50.00.00%set 15:28
XK.N16:Q16.EJul 2016/Aug 2016 Spread1.751.751.751.75-0.50-28.57%set 15:28
XK.Q16:U16.EAug 2016/Sep 2016 Spread29.7529.7529.7529.75-0.25-0.84%set 15:28
XK.Q16:N17.EAug 2016/Jul 2017 Spread19.7519.7519.7519.75+0.50+2.53%set 15:28
XK.Q16:X17.EAug 2016/Nov 2017 Spread44.7544.7544.7544.75+0.50+1.12%set 15:28
XK.Q16:X16.EAug 2016/Nov 2016 Spread40.7540.7540.7540.75+2.00+4.91%set 15:28
XK.U16:X17.ESep 2016/Nov 2017 Spread15.0015.0015.0015.00+0.75+5.00%set 15:28
XK.U16:X16.ESep 2016/Nov 2016 Spread11.0011.0011.0011.00+2.25+20.45%set 15:28
XK.U16:N17.ESep 2016/Jul 2017 Spread-10.00-10.00-10.00-10.00+0.750.00%set 15:28
XK.X16:N17.ENov 2016/Jul 2017 Spread-21.0-21.0-21.0-21.0-1.50.00%set 15:28
XK.X16:X17.ENov 2016/Nov 2017 Spread4.04.04.04.0-1.5-37.50%set 15:28
XK.N17:X17.EJul 2017/Nov 2017 Spread2525252500.00%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.