S&P 500
1864.78
+35.70 +1.91%
Dow Indu
15973.84
+313.66 +1.96%
Nasdaq
4337.65
+70.81 +1.63%
Crude Oil
31.91
+2.50 +7.97%
Gold
1237.82
0.00 0.00%
Euro
1.125725
+0.000025 0.00%
US Dollar
95.981
+0.378 +0.49%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.H16.EMar 2016 (E)872.625876.500868.375872.750-0.750-0.09%set 15:00
XK.K16.EMay 2016 (E)877.000880.125872.250876.500-1.250-0.14%set 15:00
XK.N16.EJul 2016 (E)882.50882.50882.50881.75-1.25-0.14%set 15:00
XK.Q16.EAug 2016 (E)892.00892.00892.00883.50-1.25-0.14%set 15:00
XK.U16.ESep 2016 (E)895.375895.375895.375883.250-1.750-0.20%set 15:00
XK.X16.ENov 2016 (E)887.000890.000882.375886.000-1.750-0.20%set 15:00
XK.F17.EJan 2017 (E)886.75886.75886.75891.25-2.00-0.22%set 15:00
XK.H17.EMar 2017 (E)902.25902.25902.25893.50-2.25-0.25%set 15:00
XK.K17.EMay 2017 (E)897.25897.25897.25897.25-2.00-0.22%set 15:00
XK.N17.EJul 2017 (E)902.75902.75902.75902.75-2.25-0.25%set 15:00
XK.Q17.EAug 2017 (E)900.50900.50900.50900.50-2.25-0.25%set 15:00
XK.U17.ESep 2017 (E)894894894894-2-0.22%set 15:00
XK.X17.ENov 2017 (E)886.75889.00886.75887.00-3.00-0.34%set 15:00
XK.F18.EJan 2018 (E)891.75891.75891.75891.75-2.75-0.31%set 15:00
XK.H18.EMar 2018 (E)89789789789700.00%set 15:00
XK.K18.EMay 2018 (E)89789789789700.00%set 15:00
XK.N18.EJul 2018 (E)902.75902.75902.75902.7500.00%set 15:00
XK.Q18.EAug 2018 (E)902.75902.75902.75902.75-2.75-0.30%set 15:00
XK.U18.ESep 2018 (E)902.75902.75902.75902.75-2.75-0.30%set 15:00
XK.X18.ENov 2018 (E)885.00885.00885.00888.75-2.75-0.31%set 15:00
XK.N19.EJul 2019 (E)898.50898.50898.50898.50-2.75-0.31%set 15:00
XK.X19.ENov 2019 (E)896.00896.00896.00896.00-2.75-0.31%set 15:00
XK.H16:F17.EMar 2016/Jan 2017 Spread-14.75-14.75-14.75-19.75+0.750.00%set 19:12
XK.H16:H17.EMar 2016/Mar 2017 Spread-22.25-22.25-22.25-22.25+0.500.00%set 19:12
XK.H16:H18.EMar 2016/Mar 2018 Spread-26.25-26.25-26.25-26.25+2.250.00%set 19:11
XK.H16:K16.EMar 2016/May 2016 Spread-4.125-3.625-4.125-4.000+0.2500.00%11:29
XK.H16:K17.EMar 2016/May 2017 Spread-25.75-25.75-25.75-25.75+0.250.00%set 19:12
XK.H16:K18.EMar 2016/May 2018 Spread-26.25-26.25-26.25-26.25+2.250.00%set 19:11
XK.H16:N16.EMar 2016/Jul 2016 Spread-9.500-9.375-10.000-9.500+0.7500.00%set 19:11
XK.H16:N17.EMar 2016/Jul 2017 Spread-31.5-31.5-31.5-31.50.00.00%set 19:11
XK.H16:N18.EMar 2016/Jul 2018 Spread-32-32-32-32+20.00%set 19:12
XK.H16:N19.EMar 2016/Jul 2019 Spread-27.75-27.75-27.75-27.75+2.000.00%set 19:11
XK.H16:Q16.EMar 2016/Aug 2016 Spread-11.25-11.25-11.25-11.25+1.000.00%set 19:11
XK.H16:Q17.EMar 2016/Aug 2017 Spread-29.25-29.25-29.25-29.250.000.00%set 19:12
XK.H16:Q18.EMar 2016/Aug 2018 Spread-32-32-32-32+20.00%set 19:11
XK.H16:U16.EMar 2016/Sep 2016 Spread-11.50-11.50-11.50-11.50+0.750.00%set 19:11
XK.H16:U17.EMar 2016/Sep 2017 Spread-22.5-22.5-22.5-22.50.00.00%set 19:12
XK.H16:U18.EMar 2016/Sep 2018 Spread-32-32-32-32+20.00%set 19:11
XK.H16:X16.EMar 2016/Nov 2016 Spread-15.750-14.125-15.750-14.250+1.2500.00%set 19:11
XK.H16:X17.EMar 2016/Nov 2017 Spread-16.50-16.50-16.50-16.50+1.250.00%set 19:11
XK.H16:X18.EMar 2016/Nov 2018 Spread-18-18-18-18+20.00%set 19:12
XK.H16:X19.EMar 2016/Nov 2019 Spread-25.25-25.25-25.25-25.25+3.750.00%set 19:11
XK.K16:F17.EMay 2016/Jan 2017 Spread-15.50-15.50-15.50-15.50+0.250.00%set 19:12
XK.K16:H17.EMay 2016/Mar 2017 Spread-18-18-18-1800.00%set 19:12
XK.K16:H18.EMay 2016/Mar 2018 Spread-22.00-22.00-22.00-22.00+1.750.00%set 19:11
XK.K16:K17.EMay 2016/May 2017 Spread-21.50-21.50-21.50-21.50-0.250.00%set 19:12
XK.K16:K18.EMay 2016/May 2018 Spread-22.00-22.00-22.00-22.00+1.750.00%set 19:11
XK.K16:N16.EMay 2016/Jul 2016 Spread-5.875-5.875-5.875-5.250+0.2500.00%set 19:11
XK.K16:N17.EMay 2016/Jul 2017 Spread-27.25-27.25-27.25-27.25-0.500.00%set 19:11
XK.K16:N18.EMay 2016/Jul 2018 Spread-27.75-27.75-27.75-27.75+1.500.00%set 19:12
XK.K16:N19.EMay 2016/Jul 2019 Spread-23.5-23.5-23.5-23.5+1.50.00%set 19:11
XK.K16:Q16.EMay 2016/Aug 2016 Spread-7.0-7.0-7.0-7.0+0.50.00%set 19:11
XK.K16:Q17.EMay 2016/Aug 2017 Spread-25.0-25.0-25.0-25.0-0.50.00%set 19:12
XK.K16:Q18.EMay 2016/Aug 2018 Spread-27.75-27.75-27.75-27.75+1.500.00%set 19:11
XK.K16:U16.EMay 2016/Sep 2016 Spread-7.25-7.25-7.25-7.25+0.250.00%set 19:11
XK.K16:U17.EMay 2016/Sep 2017 Spread-18.25-18.25-18.25-18.25-0.500.00%set 19:12
XK.K16:U18.EMay 2016/Sep 2018 Spread-27.75-27.75-27.75-27.75+1.500.00%set 19:11
XK.K16:X16.EMay 2016/Nov 2016 Spread-10.00-10.00-10.00-10.00+0.750.00%set 19:11
XK.K16:X17.EMay 2016/Nov 2017 Spread-12.25-12.25-12.25-12.25+0.750.00%set 19:11
XK.K16:X18.EMay 2016/Nov 2018 Spread-13.75-13.75-13.75-13.75+1.500.00%set 19:10
XK.K16:X19.EMay 2016/Nov 2019 Spread-21.00-21.00-21.00-21.00+3.250.00%set 19:11
XK.N16:F17.EJul 2016/Jan 2017 Spread-10.25-10.25-10.25-10.250.000.00%set 19:10
XK.N16:H17.EJul 2016/Mar 2017 Spread-12.75-12.75-12.75-12.75-0.250.00%set 19:10
XK.N16:H18.EJul 2016/Mar 2018 Spread-16.75-16.75-16.75-16.75+1.500.00%set 19:11
XK.N16:K17.EJul 2016/May 2017 Spread-16.25-16.25-16.25-16.25-0.500.00%set 19:11
XK.N16:K18.EJul 2016/May 2018 Spread-16.75-16.75-16.75-16.75+1.500.00%set 19:11
XK.N16:N17.EJul 2016/Jul 2017 Spread-22.00-22.00-22.00-22.00-0.750.00%set 19:11
XK.N16:N18.EJul 2016/Jul 2018 Spread-22.50-22.50-22.50-22.50+1.250.00%set 19:12
XK.N16:N19.EJul 2016/Jul 2019 Spread-18.25-18.25-18.25-18.25+1.250.00%set 19:11
XK.N16:Q16.EJul 2016/Aug 2016 Spread-1.75-1.75-1.75-1.75+0.250.00%set 19:11
XK.N16:Q17.EJul 2016/Aug 2017 Spread-19.75-19.75-19.75-19.75-0.750.00%set 19:11
XK.N16:Q18.EJul 2016/Aug 2018 Spread-22.50-22.50-22.50-22.50+1.250.00%set 19:11
XK.N16:U16.EJul 2016/Sep 2016 Spread-2-2-2-200.00%set 19:11
XK.N16:U17.EJul 2016/Sep 2017 Spread-13.00-13.00-13.00-13.00-0.750.00%set 19:11
XK.N16:U18.EJul 2016/Sep 2018 Spread-22.50-22.50-22.50-22.50+1.250.00%set 19:11
XK.N16:X16.EJul 2016/Nov 2016 Spread-4.25-4.25-4.25-4.25+0.500.00%11:59
XK.N16:X17.EJul 2016/Nov 2017 Spread-7.0-7.0-7.0-7.0+0.50.00%set 19:11
XK.N16:X18.EJul 2016/Nov 2018 Spread-8.50-8.50-8.50-8.50+1.250.00%set 19:12
XK.N16:X19.EJul 2016/Nov 2019 Spread-15.75-15.75-15.75-15.75+3.000.00%set 19:11
XK.Q16:F17.EAug 2016/Jan 2017 Spread-8.50-8.50-8.50-8.50-0.250.00%set 19:12
XK.Q16:H17.EAug 2016/Mar 2017 Spread-11.0-11.0-11.0-11.0-0.50.00%set 19:12
XK.Q16:K17.EAug 2016/May 2017 Spread-14.50-14.50-14.50-14.50-0.750.00%set 19:11
XK.Q16:N17.EAug 2016/Jul 2017 Spread-20.25-20.25-20.25-20.25-1.000.00%set 19:11
XK.Q16:N18.EAug 2016/Jul 2018 Spread-20.75-20.75-20.75-20.75+1.000.00%set 19:11
XK.Q16:Q17.EAug 2016/Aug 2017 Spread-18-18-18-18-10.00%set 19:11
XK.Q16:U16.EAug 2016/Sep 2016 Spread-0.25-0.25-0.25-0.250.000.00%set 19:11
XK.Q16:U17.EAug 2016/Sep 2017 Spread-11.25-11.25-11.25-11.25-1.000.00%set 19:11
XK.Q16:X16.EAug 2016/Nov 2016 Spread-3.00-3.00-3.00-3.00+0.250.00%set 19:11
XK.Q16:X17.EAug 2016/Nov 2017 Spread-5.25-5.25-5.25-5.25+0.250.00%set 19:11
XK.Q16:X18.EAug 2016/Nov 2018 Spread-6.75-6.75-6.75-6.75+1.000.00%set 19:11
XK.Q16:X19.EAug 2016/Nov 2019 Spread-14.00-14.00-14.00-14.00+2.750.00%set 19:11
XK.U16:F17.ESep 2016/Jan 2017 Spread-8.25-8.25-8.25-8.250.000.00%set 19:11
XK.U16:H17.ESep 2016/Mar 2017 Spread-10.75-10.75-10.75-10.75-0.250.00%set 19:11
XK.U16:K17.ESep 2016/May 2017 Spread-14.25-14.25-14.25-14.25-0.500.00%set 19:11
XK.U16:N17.ESep 2016/Jul 2017 Spread-20.00-20.00-20.00-20.00-0.750.00%set 19:11
XK.U16:N18.ESep 2016/Jul 2018 Spread-20.50-20.50-20.50-20.50+1.250.00%set 19:11
XK.U16:Q17.ESep 2016/Aug 2017 Spread-17.75-17.75-17.75-17.75-0.750.00%set 19:11
XK.U16:U17.ESep 2016/Sep 2017 Spread-11.00-11.00-11.00-11.00-0.750.00%set 19:11
XK.U16:X16.ESep 2016/Nov 2016 Spread-2.75-2.75-2.75-2.75+0.500.00%set 19:11
XK.U16:X17.ESep 2016/Nov 2017 Spread-5.0-5.0-5.0-5.0+0.50.00%set 19:11
XK.U16:X18.ESep 2016/Nov 2018 Spread-6.50-6.50-6.50-6.50+1.250.00%set 19:10
XK.U16:X19.ESep 2016/Nov 2019 Spread-13.75-13.75-13.75-13.75+3.000.00%set 19:10
XK.X16:F17.ENov 2016/Jan 2017 Spread-5.375-5.375-5.375-5.500-0.5000.00%set 19:10
XK.X16:H17.ENov 2016/Mar 2017 Spread2.1252.1252.125-8.000-0.7500.00%set 19:10
XK.X16:H18.ENov 2016/Mar 2018 Spread-12-12-12-12+10.00%set 19:10
XK.X16:K17.ENov 2016/May 2017 Spread-11.5-11.5-11.5-11.5-1.00.00%set 19:10
XK.X16:K18.ENov 2016/May 2018 Spread-12-12-12-12+10.00%set 19:10
XK.X16:N17.ENov 2016/Jul 2017 Spread-17.25-17.25-17.25-17.25-1.250.00%set 19:11
XK.X16:N18.ENov 2016/Jul 2018 Spread-17.75-17.75-17.75-17.75+0.750.00%set 19:11
XK.X16:N19.ENov 2016/Jul 2019 Spread-13.50-13.50-13.50-13.50+0.750.00%set 19:11
XK.X16:Q17.ENov 2016/Aug 2017 Spread-15.00-15.00-15.00-15.00-1.250.00%set 19:10
XK.X16:Q18.ENov 2016/Aug 2018 Spread-17.75-17.75-17.75-17.75+0.750.00%set 19:10
XK.X16:U17.ENov 2016/Sep 2017 Spread-8.25-8.25-8.25-8.25-1.250.00%set 19:11
XK.X16:U18.ENov 2016/Sep 2018 Spread-17.75-17.75-17.75-17.75+0.750.00%set 19:11
XK.X16:X17.ENov 2016/Nov 2017 Spread-2.25-2.25-2.25-2.250.000.00%set 19:11
XK.X16:X18.ENov 2016/Nov 2018 Spread-3.75-3.75-3.75-3.75+0.750.00%set 19:12
XK.X16:X19.ENov 2016/Nov 2019 Spread-11.0-11.0-11.0-11.0+2.50.00%set 19:11
XK.F17:H17.EJan 2017/Mar 2017 Spread-2.50-2.50-2.50-2.50-0.250.00%set 19:12
XK.F17:K17.EJan 2017/May 2017 Spread-6.0-6.0-6.0-6.0-0.50.00%set 19:10
XK.F17:N17.EJan 2017/Jul 2017 Spread-11.75-11.75-11.75-11.75-0.750.00%set 19:10
XK.F17:N18.EJan 2017/Jul 2018 Spread-12.25-12.25-12.25-12.25+1.250.00%set 19:10
XK.F17:Q17.EJan 2017/Aug 2017 Spread-9.50-9.50-9.50-9.50-0.750.00%set 19:10
XK.F17:U17.EJan 2017/Sep 2017 Spread-2.75-2.75-2.75-2.75-0.750.00%set 19:10
XK.F17:X17.EJan 2017/Nov 2017 Spread3.253.253.253.25+0.50+15.38%set 19:10
XK.F17:X18.EJan 2017/Nov 2018 Spread1.751.751.751.75+1.25+71.43%set 19:10
XK.F17:X19.EJan 2017/Nov 2019 Spread-5.5-5.5-5.5-5.5+3.00.00%set 19:11
XK.H17:K17.EMar 2017/May 2017 Spread-3.50-3.50-3.50-3.50-0.250.00%set 19:10
XK.H17:N17.EMar 2017/Jul 2017 Spread-9.25-9.25-9.25-9.25-0.500.00%set 19:10
XK.H17:N18.EMar 2017/Jul 2018 Spread-9.75-9.75-9.75-9.75+1.500.00%set 19:10
XK.H17:Q17.EMar 2017/Aug 2017 Spread-7.0-7.0-7.0-7.0-0.50.00%set 19:10
XK.H17:U17.EMar 2017/Sep 2017 Spread-0.25-0.25-0.25-0.25-0.500.00%set 19:10
XK.H17:X17.EMar 2017/Nov 2017 Spread5.755.755.755.75+0.75+13.04%set 19:10
XK.H17:X18.EMar 2017/Nov 2018 Spread4.254.254.254.25+1.50+35.29%set 19:12
XK.H17:X19.EMar 2017/Nov 2019 Spread-3.00-3.00-3.00-3.00+3.250.00%set 19:11
XK.K17:N17.EMay 2017/Jul 2017 Spread-5.75-5.75-5.75-5.75-0.250.00%set 19:11
XK.K17:N18.EMay 2017/Jul 2018 Spread-6.25-6.25-6.25-6.25+1.750.00%set 19:11
XK.K17:Q17.EMay 2017/Aug 2017 Spread-3.50-3.50-3.50-3.50-0.250.00%set 19:11
XK.K17:U17.EMay 2017/Sep 2017 Spread3.253.253.253.25-0.25-7.69%set 19:11
XK.K17:X17.EMay 2017/Nov 2017 Spread9.259.259.259.25+1.00+10.81%set 19:11
XK.K17:X18.EMay 2017/Nov 2018 Spread7.757.757.757.75+1.75+22.58%set 19:11
XK.K17:X19.EMay 2017/Nov 2019 Spread0.50.50.50.5+3.5+700.00%set 19:11
XK.N17:N18.EJul 2017/Jul 2018 Spread-0.5-0.5-0.5-0.5+2.00.00%set 19:11
XK.N17:Q17.EJul 2017/Aug 2017 Spread2.252.252.252.250.000.00%set 19:11
XK.N17:U17.EJul 2017/Sep 2017 Spread999900.00%set 19:11
XK.N17:X17.EJul 2017/Nov 2017 Spread15.0015.0015.0015.00+1.25+8.33%set 19:11
XK.N17:X18.EJul 2017/Nov 2018 Spread13.513.513.513.5+2.0+14.81%set 19:11
XK.N17:X19.EJul 2017/Nov 2019 Spread6.256.256.256.25+3.75+60.00%set 19:11
XK.Q17:N18.EAug 2017/Jul 2018 Spread-2.75-2.75-2.75-2.75+2.000.00%set 19:11
XK.Q17:U17.EAug 2017/Sep 2017 Spread6.756.756.756.750.000.00%set 19:11
XK.Q17:X17.EAug 2017/Nov 2017 Spread12.7512.7512.7512.75+1.25+9.80%set 19:11
XK.Q17:X18.EAug 2017/Nov 2018 Spread11.2511.2511.2511.25+2.00+17.78%set 19:11
XK.U17:N18.ESep 2017/Jul 2018 Spread-9.5-9.5-9.5-9.5+2.00.00%set 19:11
XK.U17:X17.ESep 2017/Nov 2017 Spread6.006.006.006.00+1.25+20.83%set 19:11
XK.U17:X18.ESep 2017/Nov 2018 Spread4.54.54.54.5+2.0+44.44%set 19:11
XK.X17:F18.ENov 2017/Jan 2018 Spread-4.50-4.50-4.50-4.50+0.250.00%set 19:11
XK.X17:H18.ENov 2017/Mar 2018 Spread-9.75-9.75-9.75-9.75+1.000.00%set 19:11
XK.X17:K18.ENov 2017/May 2018 Spread-9.75-9.75-9.75-9.75+1.000.00%set 19:11
XK.X17:N18.ENov 2017/Jul 2018 Spread-15.50-15.50-15.50-15.50+0.750.00%set 19:11
XK.X17:N19.ENov 2017/Jul 2019 Spread-11.25-11.25-11.25-11.25+0.750.00%set 19:11
XK.X17:Q18.ENov 2017/Aug 2018 Spread-15.50-15.50-15.50-15.50+0.750.00%set 19:11
XK.X17:U18.ENov 2017/Sep 2018 Spread-15.50-15.50-15.50-15.50+0.750.00%set 19:11
XK.X17:X18.ENov 2017/Nov 2018 Spread-1.50-1.50-1.50-1.50+0.750.00%set 19:11
XK.X17:X19.ENov 2017/Nov 2019 Spread-8.75-8.75-8.75-8.75+2.500.00%set 19:11
XK.H18:X19.EMar 2018/Nov 2019 Spread1.01.01.01.0+1.5+150.00%set 19:12
XK.K18:X19.EMay 2018/Nov 2019 Spread1.01.01.01.0+1.5+150.00%set 19:10
XK.N18:X18.EJul 2018/Nov 2018 Spread1414141400.00%set 19:12
XK.N18:X19.EJul 2018/Nov 2019 Spread6.756.756.756.75+1.75+25.93%set 19:10
XK.Q18:X19.EAug 2018/Nov 2019 Spread6.756.756.756.75+1.75+25.93%set 19:10
XK.U18:X19.ESep 2018/Nov 2019 Spread6.756.756.756.75+1.75+25.93%set 19:10
XK.X18:X19.ENov 2018/Nov 2019 Spread-7.25-7.25-7.25-7.25+1.750.00%set 19:10
XK.N19:X19.EJul 2019/Nov 2019 Spread2.502.502.502.50+1.75+70.00%set 19:10
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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