S&P 500
2730.20
+28.62 +1.06%
Dow Indu
25289.27
+208.77 +0.83%
Nasdaq
7254.28
+117.89 +1.65%
Crude Oil
56.76
+0.30 +0.54%
Gold
1214.900
+3.900 +0.32%
Euro
1.133500
+0.000500 +0.04%
US Dollar
97.012
-0.091 -0.09%
Strong
Chicago Board of Trade (CBOT)Grains and Oilseeds › SOYBEAN (MINI) (XK)
MarketContractOpenHighLowLastChangePctTime
XK.X18.ENov 2018 (E)876.00876.00872.00870.50+3.25+0.37%set 14:22
XK.F19.EJan 2019 (E)889.625891.125888.750889.750+1.000+0.11%22:44
XK.H19.EMar 2019 (E)901.75903.00901.75902.250.000.00%20:17
XK.K19.EMay 2019 (E)920.50921.00917.50915.50+5.25+0.58%set 11:40
XK.N19.EJul 2019 (E)925.00936.00925.00927.75+4.50+0.49%set 14:18
XK.Q19.EAug 2019 (E)938.0939.0938.0932.5+4.5+0.49%set 09:56
XK.U19.ESep 2019 (E)930.125930.125930.125933.000+3.000+0.32%set 14:22
XK.X19.ENov 2019 (E)945.00947.00935.25936.75+1.00+0.11%set 13:30
XK.F20.EJan 2020 (E)940.00940.00940.00947.25+0.75+0.08%set 14:22
XK.H20.EMar 2020 (E)954.75954.75954.75954.75+0.25+0.03%set 14:22
XK.K20.EMay 2020 (E)963.25963.25963.25963.25-0.25-0.03%set 14:22
XK.N20.EJul 2020 (E)973.5973.5973.5973.50.00.00%set 14:22
XK.Q20.EAug 2020 (E)973.75973.75973.75973.750.000.00%set 14:22
XK.U20.ESep 2020 (E)967.25967.25967.25967.25-1.75-0.18%set 14:22
XK.X20.ENov 2020 (E)939939939970-2-0.21%set 14:22
XK.N21.EJul 2021 (E)993993993993-2-0.20%set 14:22
XK.X21.ENov 2021 (E)984.5984.5984.5984.5-2.0-0.20%set 14:38
XK.X18:F19.ENov 2018/Jan 2019 Spread-10.5-10.5-11.0-11.0+0.50.00%set 19:01
XK.X18:F20.ENov 2018/Jan 2020 Spread-73.5-73.5-73.5-73.5-0.50.00%set 19:01
XK.X18:H19.ENov 2018/Mar 2019 Spread-23.875-23.875-23.875-24.500+0.5000.00%set 19:01
XK.X18:H20.ENov 2018/Mar 2020 Spread-81.00-81.00-81.00-81.00-0.250.00%set 19:01
XK.X18:K19.ENov 2018/May 2019 Spread-36.00-36.00-36.00-37.75+0.500.00%set 19:01
XK.X18:K20.ENov 2018/May 2020 Spread-89.50-89.50-89.50-89.50-0.750.00%set 19:01
XK.X18:N19.ENov 2018/Jul 2019 Spread-50.00-50.00-50.00-50.75+0.750.00%set 19:01
XK.X18:N20.ENov 2018/Jul 2020 Spread-99.00-99.00-99.00-99.00-1.250.00%set 19:01
XK.X18:N21.ENov 2018/Jul 2021 Spread-125.25-125.25-125.25-125.25-2.000.00%set 19:01
XK.X18:Q19.ENov 2018/Aug 2019 Spread-58.50-58.50-58.50-55.75+0.750.00%set 19:01
XK.X18:Q20.ENov 2018/Aug 2020 Spread-99.00-99.00-99.00-99.00-1.250.00%set 19:01
XK.X18:U19.ENov 2018/Sep 2019 Spread-57.5-57.5-57.5-57.50.00.00%set 19:01
XK.X18:U20.ENov 2018/Sep 2020 Spread-94.25-94.25-94.25-94.25-1.500.00%set 19:01
XK.X18:X19.ENov 2018/Nov 2019 Spread-64.625-64.500-66.625-62.7500.0000.00%set 19:01
XK.X18:X20.ENov 2018/Nov 2020 Spread-99.5-99.5-99.5-99.5-2.00.00%set 19:01
XK.X18:X21.ENov 2018/Nov 2021 Spread-116-116-116-116-20.00%set 19:01
XK.F19:F20.EJan 2019/Jan 2020 Spread-58.5-58.5-58.5-58.5+4.50.00%set 19:06
XK.F19:H19.EJan 2019/Mar 2019 Spread-12.750-12.750-13.625-13.500-0.2500.00%set 13:14
XK.F19:H20.EJan 2019/Mar 2020 Spread-66-66-66-66+50.00%set 19:06
XK.F19:K19.EJan 2019/May 2019 Spread-26.25-26.25-26.25-26.750.000.00%set 11:40
XK.F19:K20.EJan 2019/May 2020 Spread-74.5-74.5-74.5-74.5+5.50.00%set 19:06
XK.F19:N19.EJan 2019/Jul 2019 Spread-39.00-38.75-39.75-39.25+0.500.00%set 14:11
XK.F19:N20.EJan 2019/Jul 2020 Spread-84.75-84.75-84.75-84.75+5.250.00%set 19:06
XK.F19:N21.EJan 2019/Jul 2021 Spread-104.25-104.25-104.25-104.25+7.250.00%set 19:06
XK.F19:Q19.EJan 2019/Aug 2019 Spread-44.875-44.500-44.875-43.750+0.7500.00%set 19:06
XK.F19:Q20.EJan 2019/Aug 2020 Spread-85.00-85.00-85.00-85.00+5.250.00%set 19:06
XK.F19:U19.EJan 2019/Sep 2019 Spread-45.25-45.25-45.25-44.25+2.250.00%set 19:06
XK.F19:U20.EJan 2019/Sep 2020 Spread-78.5-78.5-78.5-78.5+7.00.00%set 19:06
XK.F19:X19.EJan 2019/Nov 2019 Spread-48.125-48.125-48.125-48.000+4.2500.00%set 13:30
XK.F19:X20.EJan 2019/Nov 2020 Spread-81.25-81.25-81.25-81.25+7.250.00%set 19:05
XK.F19:X21.EJan 2019/Nov 2021 Spread-95.75-95.75-95.75-95.75+7.250.00%set 19:06
XK.H19:F20.EMar 2019/Jan 2020 Spread-45.00-45.00-45.00-45.00+4.750.00%set 19:05
XK.H19:H20.EMar 2019/Mar 2020 Spread-52.50-52.50-52.50-52.50+5.250.00%set 19:05
XK.H19:K19.EMar 2019/May 2019 Spread-15.50-15.50-15.50-13.25+0.250.00%set 19:05
XK.H19:K20.EMar 2019/May 2020 Spread-61.00-61.00-61.00-61.00+5.750.00%set 19:05
XK.H19:N19.EMar 2019/Jul 2019 Spread-25.25-25.25-25.25-25.75+0.750.00%set 19:05
XK.H19:N20.EMar 2019/Jul 2020 Spread-71.25-71.25-71.25-71.25+5.500.00%set 19:05
XK.H19:N21.EMar 2019/Jul 2021 Spread-90.75-90.75-90.75-90.75+7.500.00%set 19:06
XK.H19:Q19.EMar 2019/Aug 2019 Spread-30.25-30.25-30.25-30.25+1.000.00%set 19:05
XK.H19:Q20.EMar 2019/Aug 2020 Spread-71.5-71.5-71.5-71.5+5.50.00%set 19:05
XK.H19:U19.EMar 2019/Sep 2019 Spread-30.75-30.75-30.75-30.75+2.500.00%set 19:06
XK.H19:U20.EMar 2019/Sep 2020 Spread-65.00-65.00-65.00-65.00+7.250.00%set 19:05
XK.H19:X19.EMar 2019/Nov 2019 Spread-34.5-34.5-34.5-34.5+4.50.00%set 19:05
XK.H19:X20.EMar 2019/Nov 2020 Spread-67.75-67.75-67.75-67.75+7.500.00%set 19:05
XK.H19:X21.EMar 2019/Nov 2021 Spread-82.25-82.25-82.25-82.25+7.500.00%set 19:06
XK.K19:F20.EMay 2019/Jan 2020 Spread-31.75-31.75-31.75-31.75+4.500.00%set 19:05
XK.K19:H20.EMay 2019/Mar 2020 Spread-39.25-39.25-39.25-39.25+5.000.00%set 19:05
XK.K19:K20.EMay 2019/May 2020 Spread-47.75-47.75-47.75-47.75+5.500.00%set 19:05
XK.K19:N19.EMay 2019/Jul 2019 Spread-13.0-13.0-13.0-12.5+0.50.00%set 19:06
XK.K19:N20.EMay 2019/Jul 2020 Spread-58.00-58.00-58.00-58.00+5.250.00%set 19:06
XK.K19:N21.EMay 2019/Jul 2021 Spread-77.50-77.50-77.50-77.50+7.250.00%set 19:05
XK.K19:Q19.EMay 2019/Aug 2019 Spread-17.00-17.00-17.00-17.00+0.750.00%set 19:06
XK.K19:Q20.EMay 2019/Aug 2020 Spread-58.25-58.25-58.25-58.25+5.250.00%set 19:05
XK.K19:U19.EMay 2019/Sep 2019 Spread-17.50-17.50-17.50-17.50+2.250.00%set 19:06
XK.K19:U20.EMay 2019/Sep 2020 Spread-51.75-51.75-51.75-51.75+7.000.00%set 19:05
XK.K19:X19.EMay 2019/Nov 2019 Spread-20.00-20.00-20.00-21.25+4.250.00%set 19:06
XK.K19:X20.EMay 2019/Nov 2020 Spread-54.50-54.50-54.50-54.50+7.250.00%set 19:05
XK.K19:X21.EMay 2019/Nov 2021 Spread-69.00-69.00-69.00-69.00+7.250.00%set 19:05
XK.N19:F20.EJul 2019/Jan 2020 Spread-19.25-19.25-19.25-19.25+4.000.00%set 19:05
XK.N19:H20.EJul 2019/Mar 2020 Spread-26.75-26.75-26.75-26.75+4.500.00%set 19:05
XK.N19:K20.EJul 2019/May 2020 Spread-35.25-35.25-35.25-35.25+5.000.00%set 19:05
XK.N19:N20.EJul 2019/Jul 2020 Spread-45.50-45.50-45.50-45.50+4.750.00%set 19:06
XK.N19:N21.EJul 2019/Jul 2021 Spread-65.00-65.00-65.00-65.00+6.750.00%set 19:06
XK.N19:Q19.EJul 2019/Aug 2019 Spread-5.00-5.00-5.00-4.50+0.250.00%set 19:05
XK.N19:Q20.EJul 2019/Aug 2020 Spread-45.75-45.75-45.75-45.75+4.750.00%set 19:06
XK.N19:U19.EJul 2019/Sep 2019 Spread-5.00-5.00-5.00-5.00+1.750.00%set 19:06
XK.N19:U20.EJul 2019/Sep 2020 Spread-39.25-39.25-39.25-39.25+6.500.00%set 19:06
XK.N19:X19.EJul 2019/Nov 2019 Spread-12.00-12.00-12.00-8.75+3.750.00%set 19:05
XK.N19:X20.EJul 2019/Nov 2020 Spread-42.00-42.00-42.00-42.00+6.750.00%set 19:06
XK.N19:X21.EJul 2019/Nov 2021 Spread-56.50-56.50-56.50-56.50+6.750.00%set 19:06
XK.Q19:F20.EAug 2019/Jan 2020 Spread-14.75-14.75-14.75-14.75+3.750.00%set 19:06
XK.Q19:H20.EAug 2019/Mar 2020 Spread-22.25-22.25-22.25-22.25+4.250.00%set 19:06
XK.Q19:K20.EAug 2019/May 2020 Spread-30.75-30.75-30.75-30.75+4.750.00%set 19:06
XK.Q19:N20.EAug 2019/Jul 2020 Spread-41.0-41.0-41.0-41.0+4.50.00%set 19:06
XK.Q19:N21.EAug 2019/Jul 2021 Spread-60.5-60.5-60.5-60.5+6.50.00%set 19:06
XK.Q19:Q20.EAug 2019/Aug 2020 Spread-41.25-41.25-41.25-41.25+4.500.00%set 19:06
XK.Q19:U19.EAug 2019/Sep 2019 Spread-0.5-0.5-0.5-0.5+1.50.00%set 19:06
XK.Q19:U20.EAug 2019/Sep 2020 Spread-34.75-34.75-34.75-34.75+6.250.00%set 19:06
XK.Q19:X19.EAug 2019/Nov 2019 Spread-4.25-4.25-4.25-4.25+3.500.00%set 19:06
XK.Q19:X20.EAug 2019/Nov 2020 Spread-37.5-37.5-37.5-37.5+6.50.00%set 19:06
XK.Q19:X21.EAug 2019/Nov 2021 Spread-52.0-52.0-52.0-52.0+6.50.00%set 19:06
XK.U19:F20.ESep 2019/Jan 2020 Spread-14.25-14.25-14.25-14.25+2.250.00%set 19:06
XK.U19:H20.ESep 2019/Mar 2020 Spread-21.75-21.75-21.75-21.75+2.750.00%set 19:06
XK.U19:K20.ESep 2019/May 2020 Spread-30.25-30.25-30.25-30.25+3.250.00%set 19:06
XK.U19:N20.ESep 2019/Jul 2020 Spread-40.5-40.5-40.5-40.5+3.00.00%set 19:06
XK.U19:N21.ESep 2019/Jul 2021 Spread-60-60-60-60+50.00%set 19:06
XK.U19:Q20.ESep 2019/Aug 2020 Spread-40.75-40.75-40.75-40.75+3.000.00%set 19:05
XK.U19:U20.ESep 2019/Sep 2020 Spread-34.25-34.25-34.25-34.25+4.750.00%set 19:05
XK.U19:X19.ESep 2019/Nov 2019 Spread-3.75-3.75-3.75-3.75+2.000.00%set 19:06
XK.U19:X20.ESep 2019/Nov 2020 Spread-37-37-37-37+50.00%set 19:06
XK.U19:X21.ESep 2019/Nov 2021 Spread-51.5-51.5-51.5-51.5+5.00.00%set 19:06
XK.X19:F20.ENov 2019/Jan 2020 Spread-7.625-7.625-7.625-10.500+0.2500.00%set 19:06
XK.X19:H20.ENov 2019/Mar 2020 Spread-18.00-18.00-18.00-18.00+0.750.00%set 19:06
XK.X19:K20.ENov 2019/May 2020 Spread-26.50-26.50-26.50-26.50+1.250.00%set 19:06
XK.X19:N20.ENov 2019/Jul 2020 Spread-36.75-36.75-36.75-36.75+1.000.00%set 19:06
XK.X19:N21.ENov 2019/Jul 2021 Spread-56.25-56.25-56.25-56.25+3.000.00%set 19:06
XK.X19:Q20.ENov 2019/Aug 2020 Spread-37-37-37-37+10.00%set 19:06
XK.X19:U20.ENov 2019/Sep 2020 Spread-30.50-30.50-30.50-30.50+2.750.00%set 19:06
XK.X19:X20.ENov 2019/Nov 2020 Spread-33.25-33.25-33.25-33.25+3.000.00%set 19:06
XK.X19:X21.ENov 2019/Nov 2021 Spread-47.75-47.75-47.75-47.75+3.000.00%set 19:06
XK.F20:H20.EJan 2020/Mar 2020 Spread-7.5-7.5-7.5-7.5+0.50.00%set 19:06
XK.F20:K20.EJan 2020/May 2020 Spread-16-16-16-16+10.00%set 19:06
XK.F20:N20.EJan 2020/Jul 2020 Spread-26.25-26.25-26.25-26.25+0.750.00%set 19:06
XK.F20:N21.EJan 2020/Jul 2021 Spread-45.75-45.75-45.75-45.75+2.750.00%set 19:06
XK.F20:Q20.EJan 2020/Aug 2020 Spread-26.50-26.50-26.50-26.50+0.750.00%set 19:06
XK.F20:U20.EJan 2020/Sep 2020 Spread-20.0-20.0-20.0-20.0+2.50.00%set 19:06
XK.F20:X20.EJan 2020/Nov 2020 Spread-22.75-22.75-22.75-22.75+2.750.00%set 19:06
XK.F20:X21.EJan 2020/Nov 2021 Spread-37.25-37.25-37.25-37.25+2.750.00%set 19:06
XK.H20:K20.EMar 2020/May 2020 Spread-8.5-8.5-8.5-8.5+0.50.00%set 19:06
XK.H20:N20.EMar 2020/Jul 2020 Spread-18.75-18.75-18.75-18.75+0.250.00%set 19:05
XK.H20:N21.EMar 2020/Jul 2021 Spread-38.25-38.25-38.25-38.25+2.250.00%set 19:06
XK.H20:Q20.EMar 2020/Aug 2020 Spread-19.00-19.00-19.00-19.00+0.250.00%set 19:05
XK.H20:U20.EMar 2020/Sep 2020 Spread-12.5-12.5-12.5-12.5+2.00.00%set 19:05
XK.H20:X20.EMar 2020/Nov 2020 Spread-15.25-15.25-15.25-15.25+2.250.00%set 19:05
XK.H20:X21.EMar 2020/Nov 2021 Spread-29.75-29.75-29.75-29.75+2.250.00%set 19:06
XK.K20:N20.EMay 2020/Jul 2020 Spread-10.25-10.25-10.25-10.25-0.250.00%set 19:06
XK.K20:N21.EMay 2020/Jul 2021 Spread-29.75-29.75-29.75-29.75+1.750.00%set 19:06
XK.K20:Q20.EMay 2020/Aug 2020 Spread-10.50-10.50-10.50-10.50-0.250.00%set 19:06
XK.K20:U20.EMay 2020/Sep 2020 Spread-4.0-4.0-4.0-4.0+1.50.00%set 19:06
XK.K20:X20.EMay 2020/Nov 2020 Spread-6.75-6.75-6.75-6.75+1.750.00%set 19:06
XK.K20:X21.EMay 2020/Nov 2021 Spread-21.25-21.25-21.25-21.25+1.750.00%set 19:06
XK.N20:N21.EJul 2020/Jul 2021 Spread-19.5-19.5-19.5-19.5+2.00.00%set 19:05
XK.N20:Q20.EJul 2020/Aug 2020 Spread-0.25-0.25-0.25-0.250.000.00%set 19:06
XK.N20:U20.EJul 2020/Sep 2020 Spread6.256.256.256.25+1.75+38.89%set 19:06
XK.N20:X20.EJul 2020/Nov 2020 Spread3.53.53.53.5+2.0+133.33%set 19:06
XK.N20:X21.EJul 2020/Nov 2021 Spread-11-11-11-11+20.00%set 19:05
XK.Q20:N21.EAug 2020/Jul 2021 Spread-19.25-19.25-19.25-19.25+2.000.00%set 19:05
XK.Q20:U20.EAug 2020/Sep 2020 Spread6.506.506.506.50+1.75+36.84%set 19:05
XK.Q20:X20.EAug 2020/Nov 2020 Spread3.753.753.753.75+2.00+114.29%set 19:05
XK.Q20:X21.EAug 2020/Nov 2021 Spread-10.75-10.75-10.75-10.75+2.000.00%set 19:05
XK.U20:N21.ESep 2020/Jul 2021 Spread-25.75-25.75-25.75-25.75+0.250.00%set 19:05
XK.U20:X20.ESep 2020/Nov 2020 Spread-2.75-2.75-2.75-2.75+0.250.00%set 19:05
XK.U20:X21.ESep 2020/Nov 2021 Spread-17.25-17.25-17.25-17.25+0.250.00%set 19:06
XK.X20:N21.ENov 2020/Jul 2021 Spread-23-23-23-2300.00%set 19:06
XK.X20:X21.ENov 2020/Nov 2021 Spread-14.5-14.5-14.5-14.50.00.00%set 19:06
XK.N21:X21.EJul 2021/Nov 2021 Spread8.58.58.58.50.00.00%set 19:06
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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