S&P 500
2904.31
+15.51 +0.54%
Dow Indu
26246.96
+184.84 +0.71%
Nasdaq
7958.77
+62.98 +0.79%
Crude Oil
69.67
+0.08 +0.12%
Gold
1202.715
+3.200 +0.27%
Euro
1.167900
+0.001645 +0.14%
US Dollar
94.541
-0.069 -0.07%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.U18.ESep 2018 (E)850.00850.00850.00821.50-1.25-0.15%set 14:22
XK.X18.ENov 2018 (E)814.000816.000814.000814.000+1.125+0.14%set 14:22
XK.F19.EJan 2019 (E)827.5827.5827.5828.0-0.5-0.06%set 14:22
XK.H19.EMar 2019 (E)849.25849.25841.00841.50-9.00-1.07%set 14:22
XK.K19.EMay 2019 (E)860.000860.000858.125854.750-9.000-1.05%set 14:22
XK.N19.EJul 2019 (E)873.125873.125863.625865.250-8.750-1.01%set 14:22
XK.Q19.EAug 2019 (E)869.375869.375869.375870.000-8.500-0.98%set 14:22
XK.U19.ESep 2019 (E)908.75908.75908.75873.50-8.50-0.97%set 14:22
XK.X19.ENov 2019 (E)882.00882.00881.25880.75-8.25-0.94%set 14:22
XK.F20.EJan 2020 (E)893.00893.00893.00892.25-7.75-0.87%set 14:22
XK.H20.EMar 2020 (E)898.75898.75898.75898.75-8.25-0.92%set 14:22
XK.K20.EMay 2020 (E)905.75905.75905.75905.75-8.50-0.94%set 14:22
XK.N20.EJul 2020 (E)913.00913.00913.00913.00-8.75-0.96%set 14:22
XK.Q20.EAug 2020 (E)914.00914.00914.00914.00-8.75-0.96%set 14:22
XK.U20.ESep 2020 (E)901.75901.75901.75901.75-8.00-0.89%set 14:22
XK.X20.ENov 2020 (E)902.50902.50902.50902.50-5.75-0.64%set 14:22
XK.N21.EJul 2021 (E)929.75929.75929.75929.75-5.75-0.62%set 14:22
XK.X21.ENov 2021 (E)908.75908.75908.75908.75-5.75-0.63%set 14:22
XK.X18:F19.ENov 2018/Jan 2019 Spread-14.125-13.500-14.125-14.000-0.2500.00%set 19:28
XK.X18:F20.ENov 2018/Jan 2020 Spread-78.25-78.25-78.25-78.25-1.750.00%set 19:28
XK.X18:H19.ENov 2018/Mar 2019 Spread-26.875-26.750-27.500-27.500-0.5000.00%set 19:28
XK.X18:H20.ENov 2018/Mar 2020 Spread-84.75-84.75-84.75-84.75-1.250.00%set 19:28
XK.X18:K19.ENov 2018/May 2019 Spread-41.375-40.000-41.375-40.750-0.5000.00%set 19:28
XK.X18:K20.ENov 2018/May 2020 Spread-91.75-91.75-91.75-91.75-1.000.00%set 19:28
XK.X18:N19.ENov 2018/Jul 2019 Spread-51.00-50.50-51.00-51.25-0.750.00%set 19:28
XK.X18:N20.ENov 2018/Jul 2020 Spread-99.00-99.00-99.00-99.00-0.750.00%set 19:28
XK.X18:N21.ENov 2018/Jul 2021 Spread-115.75-115.75-115.75-115.75-3.750.00%set 19:28
XK.X18:Q19.ENov 2018/Aug 2019 Spread-54.25-54.25-54.25-56.00-1.000.00%set 19:28
XK.X18:Q20.ENov 2018/Aug 2020 Spread-100.00-100.00-100.00-100.00-0.750.00%set 19:28
XK.X18:U19.ENov 2018/Sep 2019 Spread-59.5-59.5-59.5-59.5-1.00.00%set 19:28
XK.X18:U20.ENov 2018/Sep 2020 Spread-87.75-87.75-87.75-87.75-1.500.00%set 19:28
XK.X18:X19.ENov 2018/Nov 2019 Spread-68.00-68.00-68.00-66.75-1.250.00%set 19:28
XK.X18:X20.ENov 2018/Nov 2020 Spread-88.50-88.50-88.50-88.50-3.750.00%set 19:28
XK.X18:X21.ENov 2018/Nov 2021 Spread-94.75-94.75-94.75-94.75-3.750.00%set 19:28
XK.F19:F20.EJan 2019/Jan 2020 Spread-64.25-64.25-64.25-64.25-1.500.00%set 19:28
XK.F19:H19.EJan 2019/Mar 2019 Spread-13.50-13.50-13.50-13.50-0.250.00%set 19:28
XK.F19:H20.EJan 2019/Mar 2020 Spread-70.75-70.75-70.75-70.75-1.000.00%set 19:28
XK.F19:K19.EJan 2019/May 2019 Spread-26.75-26.75-26.75-26.75-0.250.00%set 19:28
XK.F19:K20.EJan 2019/May 2020 Spread-77.75-77.75-77.75-77.75-0.750.00%set 19:28
XK.F19:N19.EJan 2019/Jul 2019 Spread-35.00-35.00-35.00-37.25-0.500.00%set 19:28
XK.F19:N20.EJan 2019/Jul 2020 Spread-85.0-85.0-85.0-85.0-0.50.00%set 19:28
XK.F19:N21.EJan 2019/Jul 2021 Spread-101.75-101.75-101.75-101.75-3.500.00%set 19:28
XK.F19:Q19.EJan 2019/Aug 2019 Spread-42.00-42.00-42.00-42.00-0.750.00%set 19:28
XK.F19:Q20.EJan 2019/Aug 2020 Spread-86.0-86.0-86.0-86.0-0.50.00%set 19:28
XK.F19:U19.EJan 2019/Sep 2019 Spread-45.50-45.50-45.50-45.50-0.750.00%set 19:28
XK.F19:U20.EJan 2019/Sep 2020 Spread-73.75-73.75-73.75-73.75-1.250.00%set 19:28
XK.F19:X19.EJan 2019/Nov 2019 Spread-52.75-52.75-52.75-52.75-1.000.00%set 19:28
XK.F19:X20.EJan 2019/Nov 2020 Spread-74.5-74.5-74.5-74.5-3.50.00%set 19:28
XK.F19:X21.EJan 2019/Nov 2021 Spread-80.75-80.75-80.75-80.75-3.500.00%set 19:28
XK.H19:F20.EMar 2019/Jan 2020 Spread-50.75-50.75-50.75-50.75-1.250.00%set 19:28
XK.H19:H20.EMar 2019/Mar 2020 Spread-57.25-57.25-57.25-57.25-0.750.00%set 19:28
XK.H19:K19.EMar 2019/May 2019 Spread-13.25-13.25-13.25-13.250.000.00%set 19:28
XK.H19:K20.EMar 2019/May 2020 Spread-64.25-64.25-64.25-64.25-0.500.00%set 19:28
XK.H19:N19.EMar 2019/Jul 2019 Spread-23.75-23.75-23.75-23.75-0.250.00%set 19:28
XK.H19:N20.EMar 2019/Jul 2020 Spread-71.50-71.50-71.50-71.50-0.250.00%set 19:28
XK.H19:N21.EMar 2019/Jul 2021 Spread-88.25-88.25-88.25-88.25-3.250.00%set 19:28
XK.H19:Q19.EMar 2019/Aug 2019 Spread-28.5-28.5-28.5-28.5-0.50.00%set 19:28
XK.H19:Q20.EMar 2019/Aug 2020 Spread-72.50-72.50-72.50-72.50-0.250.00%set 19:28
XK.H19:U19.EMar 2019/Sep 2019 Spread-32.0-32.0-32.0-32.0-0.50.00%set 19:28
XK.H19:U20.EMar 2019/Sep 2020 Spread-60.25-60.25-60.25-60.25-1.000.00%set 19:28
XK.H19:X19.EMar 2019/Nov 2019 Spread-39.25-39.25-39.25-39.25-0.750.00%set 19:28
XK.H19:X20.EMar 2019/Nov 2020 Spread-61.00-61.00-61.00-61.00-3.250.00%set 19:28
XK.H19:X21.EMar 2019/Nov 2021 Spread-67.25-67.25-67.25-67.25-3.250.00%set 19:28
XK.K19:F20.EMay 2019/Jan 2020 Spread-37.50-37.50-37.50-37.50-1.250.00%set 19:28
XK.K19:H20.EMay 2019/Mar 2020 Spread-44.00-44.00-44.00-44.00-0.750.00%set 19:28
XK.K19:K20.EMay 2019/May 2020 Spread-51.0-51.0-51.0-51.0-0.50.00%set 19:28
XK.K19:N19.EMay 2019/Jul 2019 Spread-10.50-10.50-10.50-10.50-0.250.00%set 19:29
XK.K19:N20.EMay 2019/Jul 2020 Spread-58.25-58.25-58.25-58.25-0.250.00%set 19:29
XK.K19:N21.EMay 2019/Jul 2021 Spread-75.00-75.00-75.00-75.00-3.250.00%set 19:28
XK.K19:Q19.EMay 2019/Aug 2019 Spread-15.25-15.25-15.25-15.25-0.500.00%set 19:29
XK.K19:Q20.EMay 2019/Aug 2020 Spread-59.25-59.25-59.25-59.25-0.250.00%set 19:28
XK.K19:U19.EMay 2019/Sep 2019 Spread-18.75-18.75-18.75-18.75-0.500.00%set 19:29
XK.K19:U20.EMay 2019/Sep 2020 Spread-47-47-47-47-10.00%set 19:28
XK.K19:X19.EMay 2019/Nov 2019 Spread-26.00-26.00-26.00-26.00-0.750.00%set 19:29
XK.K19:X20.EMay 2019/Nov 2020 Spread-47.75-47.75-47.75-47.75-3.250.00%set 19:28
XK.K19:X21.EMay 2019/Nov 2021 Spread-54.00-54.00-54.00-54.00-3.250.00%set 19:28
XK.N19:F20.EJul 2019/Jan 2020 Spread-27-27-27-27-10.00%set 19:28
XK.N19:H20.EJul 2019/Mar 2020 Spread-33.5-33.5-33.5-33.5-0.50.00%set 19:28
XK.N19:K20.EJul 2019/May 2020 Spread-40.50-40.50-40.50-40.50-0.250.00%set 19:28
XK.N19:N20.EJul 2019/Jul 2020 Spread-47.75-47.75-47.75-47.750.000.00%set 19:29
XK.N19:N21.EJul 2019/Jul 2021 Spread-64.5-64.5-64.5-64.5-3.00.00%set 19:29
XK.N19:Q19.EJul 2019/Aug 2019 Spread-7.375-7.375-7.375-4.750-0.2500.00%set 19:28
XK.N19:Q20.EJul 2019/Aug 2020 Spread-48.75-48.75-48.75-48.750.000.00%set 19:28
XK.N19:U19.EJul 2019/Sep 2019 Spread-8.25-8.25-8.25-8.25-0.250.00%set 19:29
XK.N19:U20.EJul 2019/Sep 2020 Spread-36.50-36.50-36.50-36.50-0.750.00%set 19:28
XK.N19:X19.EJul 2019/Nov 2019 Spread0.50.50.5-15.5-0.50.00%set 19:28
XK.N19:X20.EJul 2019/Nov 2020 Spread-37.25-37.25-37.25-37.25-3.000.00%set 19:29
XK.N19:X21.EJul 2019/Nov 2021 Spread-43.5-43.5-43.5-43.5-3.00.00%set 19:29
XK.Q19:F20.EAug 2019/Jan 2020 Spread-22.25-22.25-22.25-22.25-0.750.00%set 19:29
XK.Q19:H20.EAug 2019/Mar 2020 Spread-28.75-28.75-28.75-28.75-0.250.00%set 19:29
XK.Q19:K20.EAug 2019/May 2020 Spread-35.75-35.75-35.75-35.750.000.00%set 19:29
XK.Q19:N20.EAug 2019/Jul 2020 Spread-43.00-43.00-43.00-43.00+0.250.00%set 19:29
XK.Q19:N21.EAug 2019/Jul 2021 Spread-59.75-59.75-59.75-59.75-2.750.00%set 19:28
XK.Q19:Q20.EAug 2019/Aug 2020 Spread-44.00-44.00-44.00-44.00+0.250.00%set 19:28
XK.Q19:U19.EAug 2019/Sep 2019 Spread-3.5-3.5-3.5-3.50.00.00%set 19:29
XK.Q19:U20.EAug 2019/Sep 2020 Spread-31.75-31.75-31.75-31.75-0.500.00%set 19:28
XK.Q19:X19.EAug 2019/Nov 2019 Spread-10.75-10.75-10.75-10.75-0.250.00%set 19:29
XK.Q19:X20.EAug 2019/Nov 2020 Spread-32.50-32.50-32.50-32.50-2.750.00%set 19:29
XK.Q19:X21.EAug 2019/Nov 2021 Spread-38.75-38.75-38.75-38.75-2.750.00%set 19:28
XK.U19:F20.ESep 2019/Jan 2020 Spread-18.75-18.75-18.75-18.75-0.750.00%set 19:29
XK.U19:H20.ESep 2019/Mar 2020 Spread-25.25-25.25-25.25-25.25-0.250.00%set 19:29
XK.U19:K20.ESep 2019/May 2020 Spread-32.25-32.25-32.25-32.250.000.00%set 19:29
XK.U19:N20.ESep 2019/Jul 2020 Spread-39.50-39.50-39.50-39.50+0.250.00%set 19:29
XK.U19:N21.ESep 2019/Jul 2021 Spread-56.25-56.25-56.25-56.25-2.750.00%set 19:28
XK.U19:Q20.ESep 2019/Aug 2020 Spread-40.50-40.50-40.50-40.50+0.250.00%set 19:28
XK.U19:U20.ESep 2019/Sep 2020 Spread-28.25-28.25-28.25-28.25-0.500.00%set 19:28
XK.U19:X19.ESep 2019/Nov 2019 Spread-7.25-7.25-7.25-7.25-0.250.00%set 19:29
XK.U19:X20.ESep 2019/Nov 2020 Spread-29.00-29.00-29.00-29.00-2.750.00%set 19:29
XK.U19:X21.ESep 2019/Nov 2021 Spread-35.25-35.25-35.25-35.25-2.750.00%set 19:28
XK.X19:F20.ENov 2019/Jan 2020 Spread-12.25-12.25-12.25-11.50-0.500.00%set 19:28
XK.X19:H20.ENov 2019/Mar 2020 Spread-18-18-18-1800.00%set 19:28
XK.X19:K20.ENov 2019/May 2020 Spread-25.00-25.00-25.00-25.00+0.250.00%set 19:28
XK.X19:N20.ENov 2019/Jul 2020 Spread-32.25-32.25-32.25-32.25+0.500.00%set 19:29
XK.X19:N21.ENov 2019/Jul 2021 Spread-49.0-49.0-49.0-49.0-2.50.00%set 19:28
XK.X19:Q20.ENov 2019/Aug 2020 Spread-33.25-33.25-33.25-33.25+0.500.00%set 19:28
XK.X19:U20.ENov 2019/Sep 2020 Spread-21.00-21.00-21.00-21.00-0.250.00%set 19:28
XK.X19:X20.ENov 2019/Nov 2020 Spread-21.75-21.75-21.75-21.75-2.500.00%set 19:29
XK.X19:X21.ENov 2019/Nov 2021 Spread-28.0-28.0-28.0-28.0-2.50.00%set 19:28
XK.F20:H20.EJan 2020/Mar 2020 Spread-6.5-6.5-6.5-6.5+0.50.00%set 19:28
XK.F20:K20.EJan 2020/May 2020 Spread-13.50-13.50-13.50-13.50+0.750.00%set 19:28
XK.F20:N20.EJan 2020/Jul 2020 Spread-20.75-20.75-20.75-20.75+1.000.00%set 19:28
XK.F20:N21.EJan 2020/Jul 2021 Spread-37.5-37.5-37.5-37.5-2.00.00%set 19:28
XK.F20:Q20.EJan 2020/Aug 2020 Spread-21.75-21.75-21.75-21.75+1.000.00%set 19:28
XK.F20:U20.EJan 2020/Sep 2020 Spread-9.50-9.50-9.50-9.50+0.250.00%set 19:28
XK.F20:X20.EJan 2020/Nov 2020 Spread-10.25-10.25-10.25-10.25-2.000.00%set 19:28
XK.F20:X21.EJan 2020/Nov 2021 Spread-16.5-16.5-16.5-16.5-2.00.00%set 19:28
XK.H20:K20.EMar 2020/May 2020 Spread-7.00-7.00-7.00-7.00+0.250.00%set 19:28
XK.H20:N20.EMar 2020/Jul 2020 Spread-14.25-14.25-14.25-14.25+0.500.00%set 19:28
XK.H20:N21.EMar 2020/Jul 2021 Spread-31.0-31.0-31.0-31.0-2.50.00%set 19:29
XK.H20:Q20.EMar 2020/Aug 2020 Spread-15.25-15.25-15.25-15.25+0.500.00%set 19:28
XK.H20:U20.EMar 2020/Sep 2020 Spread-3.00-3.00-3.00-3.00-0.250.00%set 19:28
XK.H20:X20.EMar 2020/Nov 2020 Spread-3.75-3.75-3.75-3.75-2.500.00%set 19:28
XK.H20:X21.EMar 2020/Nov 2021 Spread-10.0-10.0-10.0-10.0-2.50.00%set 19:29
XK.K20:N20.EMay 2020/Jul 2020 Spread-7.25-7.25-7.25-7.25+0.250.00%set 19:29
XK.K20:N21.EMay 2020/Jul 2021 Spread-24.00-24.00-24.00-24.00-2.750.00%set 19:29
XK.K20:Q20.EMay 2020/Aug 2020 Spread-8.25-8.25-8.25-8.25+0.250.00%set 19:28
XK.K20:U20.EMay 2020/Sep 2020 Spread4.04.04.04.0-0.5-12.50%set 19:29
XK.K20:X20.EMay 2020/Nov 2020 Spread3.253.253.253.25-2.75-84.62%set 19:29
XK.K20:X21.EMay 2020/Nov 2021 Spread-3.00-3.00-3.00-3.00-2.750.00%set 19:29
XK.N20:N21.EJul 2020/Jul 2021 Spread-16.75-16.75-16.75-16.75-3.000.00%set 19:28
XK.N20:Q20.EJul 2020/Aug 2020 Spread-1-1-1-100.00%set 19:29
XK.N20:U20.EJul 2020/Sep 2020 Spread11.2511.2511.2511.25-0.75-6.67%set 19:29
XK.N20:X20.EJul 2020/Nov 2020 Spread10.510.510.510.5-3.0-28.57%set 19:29
XK.N20:X21.EJul 2020/Nov 2021 Spread4.254.254.254.25-3.00-70.59%set 19:28
XK.Q20:N21.EAug 2020/Jul 2021 Spread-15.75-15.75-15.75-15.75-3.000.00%set 19:28
XK.Q20:U20.EAug 2020/Sep 2020 Spread12.2512.2512.2512.25-0.75-6.12%set 19:28
XK.Q20:X20.EAug 2020/Nov 2020 Spread11.511.511.511.5-3.0-26.09%set 19:28
XK.Q20:X21.EAug 2020/Nov 2021 Spread5.255.255.255.25-3.00-57.14%set 19:28
XK.U20:N21.ESep 2020/Jul 2021 Spread-28.00-28.00-28.00-28.00-2.250.00%set 19:28
XK.U20:X20.ESep 2020/Nov 2020 Spread-0.75-0.75-0.75-0.75-2.250.00%set 19:28
XK.U20:X21.ESep 2020/Nov 2021 Spread-7.00-7.00-7.00-7.00-2.250.00%set 19:28
XK.X20:N21.ENov 2020/Jul 2021 Spread-27.25-27.25-27.25-27.250.000.00%set 19:29
XK.X20:X21.ENov 2020/Nov 2021 Spread-6.25-6.25-6.25-6.250.000.00%set 19:28
XK.N21:X21.EJul 2021/Nov 2021 Spread2121212100.00%set 19:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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