S&P 500
1972.18
-16.69 -0.85%
Dow Indu
16528.03
-114.98 -0.70%
Nasdaq
4776.33
-51.99 -1.09%
Crude Oil
48.33
-0.87 -1.81%
Gold
1142.075
+2.225 +0.20%
Euro
1.128680
+0.003530 +0.31%
US Dollar
95.546
-0.380 -0.49%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.U15.ESep 2015 (E)888.000899.375881.500897.500+4.250+0.47%set 15:00
XK.X15.ENov 2015 (E)885.000885.750880.625883.250-4.250-0.48%set 05:38
XK.F16.EJan 2016 (E)885.375886.625882.500892.250+1.500+0.17%set 15:00
XK.H16.EMar 2016 (E)890.00890.00890.00893.75+1.50+0.17%set 15:00
XK.K16.EMay 2016 (E)878.0878.0878.0896.5+1.5+0.17%set 15:00
XK.N16.EJul 2016 (E)903.375903.375903.375900.250+1.750+0.19%set 15:00
XK.Q16.EAug 2016 (E)900.50900.50885.00899.75+2.50+0.28%set 15:00
XK.U16.ESep 2016 (E)888.0888.0888.0888.0+2.5+0.28%set 15:00
XK.X16.ENov 2016 (E)874.00874.50874.00883.75+4.00+0.46%set 15:00
XK.F17.EJan 2017 (E)890890890890+4+0.45%set 15:00
XK.H17.EMar 2017 (E)894.50894.50894.50894.50+3.75+0.42%set 15:00
XK.K17.EMay 2017 (E)898.25898.25898.25898.25+4.00+0.45%set 15:00
XK.N17.EJul 2017 (E)903.50903.50903.50903.50+3.75+0.42%set 15:00
XK.Q17.EAug 2017 (E)901.25901.25901.25901.25+3.75+0.42%set 15:00
XK.U17.ESep 2017 (E)895.25895.25895.25895.25+3.75+0.42%set 15:00
XK.X17.ENov 2017 (E)944.000952.375944.000891.250+4.000+0.45%set 15:00
XK.N18.EJul 2018 (E)900.25900.25900.25900.25+4.00+0.44%set 15:00
XK.X18.ENov 2018 (E)935.00935.00935.00885.25+4.00+0.45%set 15:00
XK.U15:F16.ESep 2015/Jan 2016 Spread5.255.255.255.25+2.75+52.38%set 15:28
XK.U15:F17.ESep 2015/Jan 2017 Spread7.507.507.507.50+0.25+3.33%set 15:28
XK.U15:H16.ESep 2015/Mar 2016 Spread3.753.753.753.75+2.75+73.33%set 15:28
XK.U15:H17.ESep 2015/Mar 2017 Spread3.03.03.03.0+0.5+16.67%set 15:28
XK.U15:K16.ESep 2015/May 2016 Spread1.001.001.001.00+2.75+275.00%set 15:28
XK.U15:K17.ESep 2015/May 2017 Spread-0.75-0.75-0.75-0.75+0.250.00%set 15:28
XK.U15:N16.ESep 2015/Jul 2016 Spread-2.75-2.75-2.75-2.75+2.500.00%set 15:28
XK.U15:N17.ESep 2015/Jul 2017 Spread-6.0-6.0-6.0-6.0+0.50.00%set 15:28
XK.U15:N18.ESep 2015/Jul 2018 Spread-2.75-2.75-2.75-2.75+0.250.00%set 15:28
XK.U15:Q16.ESep 2015/Aug 2016 Spread-2.25-2.25-2.25-2.25+1.750.00%set 15:28
XK.U15:Q17.ESep 2015/Aug 2017 Spread-3.75-3.75-3.75-3.75+0.500.00%set 15:28
XK.U15:U16.ESep 2015/Sep 2016 Spread9.509.509.509.50+1.75+18.42%set 15:28
XK.U15:U17.ESep 2015/Sep 2017 Spread2.252.252.252.25+0.50+22.22%set 15:28
XK.U15:X15.ESep 2015/Nov 2015 Spread10.37510.8758.12510.000+2.250+20.00%set 15:28
XK.U15:X16.ESep 2015/Nov 2016 Spread13.7513.7513.7513.75+0.25+1.82%set 15:28
XK.U15:X17.ESep 2015/Nov 2017 Spread6.256.256.256.25+0.25+4.00%set 15:28
XK.U15:X18.ESep 2015/Nov 2018 Spread12.2512.2512.2512.25+0.25+2.04%set 15:28
XK.X15:F16.ENov 2015/Jan 2016 Spread-5.00-5.00-5.00-4.75+0.500.00%set 15:28
XK.X15:F17.ENov 2015/Jan 2017 Spread-2.5-2.5-2.5-2.5-2.00.00%set 15:28
XK.X15:H16.ENov 2015/Mar 2016 Spread-5.50-5.50-5.50-6.25+0.500.00%set 15:28
XK.X15:H17.ENov 2015/Mar 2017 Spread-7.00-7.00-7.00-7.00-1.750.00%set 15:28
XK.X15:K16.ENov 2015/May 2016 Spread-8.500-8.500-9.875-9.000+0.5000.00%set 15:28
XK.X15:K17.ENov 2015/May 2017 Spread-10.75-10.75-10.75-10.75-2.000.00%set 15:28
XK.X15:N16.ENov 2015/Jul 2016 Spread-13.375-13.375-13.375-12.750+0.2500.00%set 15:28
XK.X15:N17.ENov 2015/Jul 2017 Spread-16.00-16.00-16.00-16.00-1.750.00%set 15:28
XK.X15:N18.ENov 2015/Jul 2018 Spread-12.75-12.75-12.75-12.75-2.000.00%set 15:28
XK.X15:Q16.ENov 2015/Aug 2016 Spread-12.25-12.25-12.25-12.25-0.500.00%set 15:28
XK.X15:Q17.ENov 2015/Aug 2017 Spread-13.75-13.75-13.75-13.75-1.750.00%set 15:28
XK.X15:U16.ENov 2015/Sep 2016 Spread-0.50-0.50-0.50-0.50-0.750.00%set 15:28
XK.X15:U17.ENov 2015/Sep 2017 Spread-7.75-7.75-7.75-7.75-1.750.00%set 15:28
XK.X15:X16.ENov 2015/Nov 2016 Spread8.1258.1258.1253.750-2.000-51.61%set 15:28
XK.X15:X17.ENov 2015/Nov 2017 Spread43.5037.25-3.75-2.000.00%set 15:28
XK.X15:X18.ENov 2015/Nov 2018 Spread2.252.252.252.25-2.00-88.89%set 15:28
XK.F16:F17.EJan 2016/Jan 2017 Spread2.252.252.252.25-2.50-111.11%set 15:28
XK.F16:H16.EJan 2016/Mar 2016 Spread-1.75-1.75-1.500.000.00%set 15:28
XK.F16:H17.EJan 2016/Mar 2017 Spread-2.25-2.25-2.25-2.25-2.000.00%set 15:28
XK.F16:K16.EJan 2016/May 2016 Spread-4.25-4.25-4.25-4.250.000.00%set 15:28
XK.F16:K17.EJan 2016/May 2017 Spread-6.0-6.0-6.0-6.0-2.50.00%set 15:28
XK.F16:N16.EJan 2016/Jul 2016 Spread-8.00-8.00-8.00-8.00-0.250.00%set 15:28
XK.F16:N17.EJan 2016/Jul 2017 Spread-11.25-11.25-11.25-11.25-2.250.00%set 15:28
XK.F16:N18.EJan 2016/Jul 2018 Spread-8.0-8.0-8.0-8.0-2.50.00%set 15:28
XK.F16:Q16.EJan 2016/Aug 2016 Spread-7.5-7.5-7.5-7.5-1.00.00%set 15:28
XK.F16:Q17.EJan 2016/Aug 2017 Spread-9.00-9.00-9.00-9.00-2.250.00%set 15:28
XK.F16:U16.EJan 2016/Sep 2016 Spread4.254.254.254.25-1.00-23.53%set 15:28
XK.F16:U17.EJan 2016/Sep 2017 Spread-3.00-3.00-3.00-3.00-2.250.00%set 15:28
XK.F16:X16.EJan 2016/Nov 2016 Spread8.58.58.58.5-2.5-29.41%set 15:28
XK.F16:X17.EJan 2016/Nov 2017 Spread1.01.01.01.0-2.5-250.00%set 15:28
XK.F16:X18.EJan 2016/Nov 2018 Spread7.07.07.07.0-2.5-35.71%set 15:28
XK.H16:F17.EMar 2016/Jan 2017 Spread3.753.753.753.75-2.50-66.67%set 15:28
XK.H16:H17.EMar 2016/Mar 2017 Spread-0.75-0.75-0.75-0.75-2.250.00%set 15:28
XK.H16:K16.EMar 2016/May 2016 Spread-2.75-2.75-2.75-2.750.000.00%set 15:28
XK.H16:K17.EMar 2016/May 2017 Spread-4.5-4.5-4.5-4.5-2.50.00%set 15:28
XK.H16:N16.EMar 2016/Jul 2016 Spread-6.50-6.50-6.50-6.50-0.250.00%set 15:28
XK.H16:N17.EMar 2016/Jul 2017 Spread-9.75-9.75-9.75-9.75-2.250.00%set 15:28
XK.H16:N18.EMar 2016/Jul 2018 Spread-6.5-6.5-6.5-6.5-2.50.00%set 15:28
XK.H16:Q16.EMar 2016/Aug 2016 Spread-6-6-6-6-10.00%set 15:28
XK.H16:Q17.EMar 2016/Aug 2017 Spread-7.50-7.50-7.50-7.50-2.250.00%set 15:28
XK.H16:U16.EMar 2016/Sep 2016 Spread5.755.755.755.75-1.00-17.39%set 15:28
XK.H16:U17.EMar 2016/Sep 2017 Spread-1.50-1.50-1.50-1.50-2.250.00%set 15:28
XK.H16:X16.EMar 2016/Nov 2016 Spread10.010.010.010.0-2.5-25.00%set 15:28
XK.H16:X17.EMar 2016/Nov 2017 Spread2.52.52.52.5-2.5-100.00%set 15:28
XK.H16:X18.EMar 2016/Nov 2018 Spread8.58.58.58.5-2.5-29.41%set 15:28
XK.K16:F17.EMay 2016/Jan 2017 Spread6.56.56.56.5-2.5-38.46%set 15:28
XK.K16:H17.EMay 2016/Mar 2017 Spread2.002.002.002.00-2.25-112.50%set 15:28
XK.K16:K17.EMay 2016/May 2017 Spread-1.75-1.75-1.75-1.75-2.500.00%set 15:28
XK.K16:N16.EMay 2016/Jul 2016 Spread-3.75-3.75-3.75-3.75-0.250.00%set 15:28
XK.K16:N17.EMay 2016/Jul 2017 Spread-7.00-7.00-7.00-7.00-2.250.00%set 15:28
XK.K16:N18.EMay 2016/Jul 2018 Spread-3.75-3.75-3.75-3.75-2.500.00%set 15:28
XK.K16:Q16.EMay 2016/Aug 2016 Spread-3.25-3.25-3.25-3.25-1.000.00%set 15:28
XK.K16:Q17.EMay 2016/Aug 2017 Spread-4.75-4.75-4.75-4.75-2.250.00%set 15:28
XK.K16:U16.EMay 2016/Sep 2016 Spread8.58.58.58.5-1.0-11.76%set 15:28
XK.K16:U17.EMay 2016/Sep 2017 Spread1.251.251.251.25-2.25-180.00%set 15:28
XK.K16:X16.EMay 2016/Nov 2016 Spread12.7512.7512.7512.75-2.50-19.61%set 15:28
XK.K16:X17.EMay 2016/Nov 2017 Spread5.255.255.255.25-2.50-47.62%set 15:28
XK.K16:X18.EMay 2016/Nov 2018 Spread11.2511.2511.2511.25-2.50-22.22%set 15:28
XK.N16:F17.EJul 2016/Jan 2017 Spread10.2510.2510.2510.25-2.25-21.95%set 15:28
XK.N16:H17.EJul 2016/Mar 2017 Spread5.755.755.755.75-2.00-34.78%set 15:28
XK.N16:K17.EJul 2016/May 2017 Spread2.002.002.002.00-2.25-112.50%set 15:28
XK.N16:N17.EJul 2016/Jul 2017 Spread-3.25-3.25-3.25-3.25-2.000.00%set 15:28
XK.N16:Q16.EJul 2016/Aug 2016 Spread0.500.500.500.50-0.75-150.00%set 15:28
XK.N16:Q17.EJul 2016/Aug 2017 Spread-1-1-1-1-20.00%set 15:28
XK.N16:U16.EJul 2016/Sep 2016 Spread12.2512.2512.2512.25-0.75-6.12%set 15:28
XK.N16:U17.EJul 2016/Sep 2017 Spread5555-2-40.00%set 15:28
XK.N16:X16.EJul 2016/Nov 2016 Spread22.0022.0021.0016.50-2.25-13.64%set 15:28
XK.N16:X17.EJul 2016/Nov 2017 Spread9.009.009.009.00-2.25-25.00%set 15:28
XK.N16:X18.EJul 2016/Nov 2018 Spread15.0015.0015.0015.00-2.25-15.00%set 15:28
XK.Q16:F17.EAug 2016/Jan 2017 Spread9.759.759.759.75-1.50-15.38%set 15:28
XK.Q16:H17.EAug 2016/Mar 2017 Spread5.255.255.255.25-1.25-23.81%set 15:28
XK.Q16:K17.EAug 2016/May 2017 Spread1.51.51.51.5-1.5-100.00%set 15:28
XK.Q16:N17.EAug 2016/Jul 2017 Spread-3.75-3.75-3.75-3.75-1.250.00%set 15:28
XK.Q16:N18.EAug 2016/Jul 2018 Spread-0.5-0.5-0.5-0.5-1.50.00%set 15:28
XK.Q16:Q17.EAug 2016/Aug 2017 Spread-1.50-1.50-1.50-1.50-1.250.00%set 15:28
XK.Q16:U16.EAug 2016/Sep 2016 Spread11.7511.7511.7511.750.000.00%set 15:28
XK.Q16:U17.EAug 2016/Sep 2017 Spread4.504.504.504.50-1.25-27.78%set 15:28
XK.Q16:X16.EAug 2016/Nov 2016 Spread16.016.016.016.0-1.5-9.38%set 15:28
XK.Q16:X17.EAug 2016/Nov 2017 Spread8.58.58.58.5-1.5-17.65%set 15:28
XK.Q16:X18.EAug 2016/Nov 2018 Spread14.514.514.514.5-1.5-10.34%set 15:28
XK.U16:F17.ESep 2016/Jan 2017 Spread-2.0-2.0-2.0-2.0-1.50.00%set 15:28
XK.U16:H17.ESep 2016/Mar 2017 Spread-6.50-6.50-6.50-6.50-1.250.00%set 15:28
XK.U16:K17.ESep 2016/May 2017 Spread-10.25-10.25-10.25-10.25-1.500.00%set 15:28
XK.U16:N17.ESep 2016/Jul 2017 Spread-15.50-15.50-15.50-15.50-1.250.00%set 15:28
XK.U16:N18.ESep 2016/Jul 2018 Spread-12.25-12.25-12.25-12.25-1.500.00%set 15:28
XK.U16:Q17.ESep 2016/Aug 2017 Spread-13.25-13.25-13.25-13.25-1.250.00%set 15:28
XK.U16:U17.ESep 2016/Sep 2017 Spread-7.25-7.25-7.25-7.25-1.250.00%set 15:28
XK.U16:X16.ESep 2016/Nov 2016 Spread4.254.254.254.25-1.50-35.29%set 15:28
XK.U16:X17.ESep 2016/Nov 2017 Spread-3.25-3.25-3.25-3.25-1.500.00%set 15:28
XK.U16:X18.ESep 2016/Nov 2018 Spread2.752.752.752.75-1.50-54.55%set 15:28
XK.X16:F17.ENov 2016/Jan 2017 Spread-6.25-6.25-6.25-6.250.000.00%set 15:28
XK.X16:H17.ENov 2016/Mar 2017 Spread-10.75-10.75-10.75-10.75+0.250.00%set 15:28
XK.X16:K17.ENov 2016/May 2017 Spread-14.5-14.5-14.5-14.50.00.00%set 15:28
XK.X16:N17.ENov 2016/Jul 2017 Spread-19.75-19.75-19.75-19.75+0.250.00%set 15:28
XK.X16:N18.ENov 2016/Jul 2018 Spread-16.5-16.5-16.5-16.50.00.00%set 15:28
XK.X16:Q17.ENov 2016/Aug 2017 Spread-17.50-17.50-17.50-17.50+0.250.00%set 15:28
XK.X16:U17.ENov 2016/Sep 2017 Spread-11.50-11.50-11.50-11.50+0.250.00%set 15:28
XK.X16:X17.ENov 2016/Nov 2017 Spread-7.5-7.5-7.5-7.50.00.00%set 15:28
XK.X16:X18.ENov 2016/Nov 2018 Spread-1.5-1.5-1.5-1.50.00.00%set 15:28
XK.F17:H17.EJan 2017/Mar 2017 Spread-4.50-4.50-4.50-4.50+0.250.00%set 15:28
XK.F17:K17.EJan 2017/May 2017 Spread-8.25-8.25-8.25-8.250.000.00%set 15:28
XK.F17:N17.EJan 2017/Jul 2017 Spread-13.50-13.50-13.50-13.50+0.250.00%set 15:28
XK.F17:N18.EJan 2017/Jul 2018 Spread-10.25-10.25-10.25-10.250.000.00%set 15:28
XK.F17:Q17.EJan 2017/Aug 2017 Spread-11.25-11.25-11.25-11.25+0.250.00%set 15:28
XK.F17:U17.EJan 2017/Sep 2017 Spread-5.25-5.25-5.25-5.25+0.250.00%set 15:28
XK.F17:X17.EJan 2017/Nov 2017 Spread-1.25-1.25-1.25-1.250.000.00%set 15:28
XK.F17:X18.EJan 2017/Nov 2018 Spread4.754.754.754.750.000.00%set 15:28
XK.H17:K17.EMar 2017/May 2017 Spread-3.75-3.75-3.75-3.75-0.250.00%set 15:28
XK.H17:N17.EMar 2017/Jul 2017 Spread-9-9-9-900.00%set 15:28
XK.H17:N18.EMar 2017/Jul 2018 Spread-5.75-5.75-5.75-5.75-0.250.00%set 15:28
XK.H17:Q17.EMar 2017/Aug 2017 Spread-6.75-6.75-6.75-6.750.000.00%set 15:28
XK.H17:U17.EMar 2017/Sep 2017 Spread-0.75-0.75-0.75-0.750.000.00%set 15:28
XK.H17:X17.EMar 2017/Nov 2017 Spread3.253.253.253.25-0.25-7.69%set 15:28
XK.H17:X18.EMar 2017/Nov 2018 Spread9.259.259.259.25-0.25-2.70%set 15:28
XK.K17:N17.EMay 2017/Jul 2017 Spread-5.25-5.25-5.25-5.25+0.250.00%set 15:28
XK.K17:N18.EMay 2017/Jul 2018 Spread-2-2-2-200.00%set 15:28
XK.K17:Q17.EMay 2017/Aug 2017 Spread-3.00-3.00-3.00-3.00+0.250.00%set 15:28
XK.K17:U17.EMay 2017/Sep 2017 Spread3.003.003.003.00+0.25+8.33%set 15:28
XK.K17:X17.EMay 2017/Nov 2017 Spread777700.00%set 15:28
XK.K17:X18.EMay 2017/Nov 2018 Spread1313131300.00%set 15:28
XK.N17:N18.EJul 2017/Jul 2018 Spread3.253.253.253.25-0.25-7.69%set 15:28
XK.N17:Q17.EJul 2017/Aug 2017 Spread2.252.252.252.250.000.00%set 15:28
XK.N17:U17.EJul 2017/Sep 2017 Spread8.258.258.258.250.000.00%set 15:28
XK.N17:X17.EJul 2017/Nov 2017 Spread12.2512.2512.2512.25-0.25-2.04%set 15:28
XK.N17:X18.EJul 2017/Nov 2018 Spread18.2518.2518.2518.25-0.25-1.37%set 15:28
XK.Q17:N18.EAug 2017/Jul 2018 Spread1.001.001.001.00-0.25-25.00%set 15:28
XK.Q17:U17.EAug 2017/Sep 2017 Spread666600.00%set 15:28
XK.Q17:X17.EAug 2017/Nov 2017 Spread10.0010.0010.0010.00-0.25-2.50%set 15:28
XK.Q17:X18.EAug 2017/Nov 2018 Spread16.0016.0016.0016.00-0.25-1.56%set 15:28
XK.U17:N18.ESep 2017/Jul 2018 Spread-5.00-5.00-5.00-5.00-0.250.00%set 15:28
XK.U17:X17.ESep 2017/Nov 2017 Spread4.004.004.004.00-0.25-6.25%set 15:28
XK.U17:X18.ESep 2017/Nov 2018 Spread10.0010.0010.0010.00-0.25-2.50%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 Spread666600.00%set 15:28
XK.N18:X18.EJul 2018/Nov 2018 Spread1515151500.00%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.