S&P 500
1958.91
-13.38 -0.68%
Dow Indu
16873.52
-169.38 -0.99%
Nasdaq
4451.64
-41.75 -0.93%
Crude Oil
92.65
+1.49 +1.63%
Gold
1215.850
+9.255 +0.77%
Euro
1.260550
-0.001145 -0.09%
US Dollar
85.911
-0.015 -0.02%
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)912.00915.50902.00914.50+1.25+0.14%11:56
XK.F15.EJan 2015 (E)915.875922.000912.000922.000+0.750+0.08%11:46
XK.H15.EMar 2015 (E)921.625931.000921.625931.000+1.250+0.13%set 11:56
XK.K15.EMay 2015 (E)933.00940.00929.75940.00+2.00+0.21%11:53
XK.N15.EJul 2015 (E)939.500946.250936.125946.250+1.750+0.18%11:53
XK.Q15.EAug 2015 (E)964.5964.5947.5-10.0-1.06%set 14:46
XK.U15.ESep 2015 (E)939.50939.50939.50939.50-8.75-0.93%set 14:46
XK.X15.ENov 2015 (E)934.000941.625932.125941.625+4.125+0.44%11:53
XK.F16.EJan 2016 (E)1001.001000.001000.00944.25-6.50-0.69%set 14:46
XK.H16.EMar 2016 (E)950.50950.50950.50950.50-6.25-0.66%set 14:46
XK.K16.EMay 2016 (E)956.25956.25956.25956.25-6.25-0.65%set 14:46
XK.N16.EJul 2016 (E)963.50963.50963.50963.50-5.75-0.60%set 14:46
XK.Q16.EAug 2016 (E)964.25964.25964.25964.25-5.75-0.60%set 14:46
XK.U16.ESep 2016 (E)957.75957.75957.75957.75-6.75-0.70%set 14:46
XK.X16.ENov 2016 (E)1019.8751019.875959.000-4.000-0.42%set 14:46
XK.N17.EJul 2017 (E)979979979979-4-0.41%set 14:46
XK.X17.ENov 2017 (E)962962962962-4-0.42%set 14:46
XK.X14:N16.ENov 2014/Jul 2016 Spread-50.25-50.25-50.25-50.25-4.500.00%set 15:28
XK.X14:N17.ENov 2014/Jul 2017 Spread-65.75-65.75-65.75-65.75-6.250.00%set 15:28
XK.X14:N15.ENov 2014/Jul 2015 Spread-30.750-30.750-30.875-30.875+0.3750.00%set 11:38
XK.X14:K16.ENov 2014/May 2016 Spread-43-43-43-43-40.00%set 15:28
XK.X14:K15.ENov 2014/May 2015 Spread-24.875-24.875-25.000-25.000-0.2500.00%set 11:45
XK.X14:H16.ENov 2014/Mar 2016 Spread-37.25-37.25-37.25-37.25-4.000.00%set 15:28
XK.X14:H15.ENov 2014/Mar 2015 Spread-16.750-16.125-17.625-16.500+0.5000.00%set 15:28
XK.X14:F16.ENov 2014/Jan 2016 Spread-31.00-31.00-31.00-31.00-3.750.00%set 15:28
XK.X14:F15.ENov 2014/Jan 2015 Spread-7.875-7.375-8.500-8.250-0.2500.00%11:46
XK.X14:Q15.ENov 2014/Aug 2015 Spread-5.375-5.000-5.375-34.250-0.2500.00%set 15:28
XK.X14:U15.ENov 2014/Sep 2015 Spread-26.25-26.25-26.25-26.25-1.500.00%set 15:28
XK.X14:U16.ENov 2014/Sep 2016 Spread-44.5-44.5-44.5-44.5-3.50.00%set 15:28
XK.X14:X15.ENov 2014/Nov 2015 Spread-25.625-25.125-27.875-27.875-3.6250.00%11:43
XK.X14:X16.ENov 2014/Nov 2016 Spread-28.50-30.25-45.75-6.250.00%set 15:28
XK.X14:X17.ENov 2014/Nov 2017 Spread-48.75-48.75-48.75-48.75-6.250.00%set 15:28
XK.X14:Q16.ENov 2014/Aug 2016 Spread-51.0-51.0-51.0-51.0-4.50.00%set 15:28
XK.F15:N16.EJan 2015/Jul 2016 Spread-42.25-42.25-42.25-42.25-5.250.00%set 15:28
XK.F15:N15.EJan 2015/Jul 2015 Spread-23.25-23.25-23.25-23.25-0.750.00%set 15:28
XK.F15:K16.EJan 2015/May 2016 Spread-35.00-35.00-35.00-35.00-4.750.00%set 15:28
XK.F15:K15.EJan 2015/May 2015 Spread-16.75-16.75-16.75-16.75-0.250.00%set 15:28
XK.F15:H16.EJan 2015/Mar 2016 Spread-29.25-29.25-29.25-29.25-4.750.00%set 15:28
XK.F15:H15.EJan 2015/Mar 2015 Spread-4.625-4.625-4.625-8.500-0.2500.00%set 15:28
XK.F15:N17.EJan 2015/Jul 2017 Spread-57.75-57.75-57.75-57.75-7.000.00%set 15:28
XK.F15:Q15.EJan 2015/Aug 2015 Spread-26.25-26.25-26.25-26.25-1.000.00%set 15:28
XK.F15:Q16.EJan 2015/Aug 2016 Spread-43.00-43.00-43.00-43.00-5.250.00%set 15:28
XK.F15:U15.EJan 2015/Sep 2015 Spread-18.25-18.25-18.25-18.25-2.250.00%set 15:28
XK.F15:U16.EJan 2015/Sep 2016 Spread-36.50-36.50-36.50-36.50-4.250.00%set 15:28
XK.F15:X15.EJan 2015/Nov 2015 Spread-16.25-16.25-16.25-16.25-4.000.00%set 15:28
XK.F15:X16.EJan 2015/Nov 2016 Spread-37.75-37.75-37.75-37.75-7.000.00%set 15:28
XK.F15:X17.EJan 2015/Nov 2017 Spread-40.75-40.75-40.75-40.75-7.000.00%set 15:28
XK.F15:F16.EJan 2015/Jan 2016 Spread-23.0-23.0-23.0-23.0-4.50.00%set 15:28
XK.H15:X16.EMar 2015/Nov 2016 Spread-29.25-29.25-29.25-29.25-6.750.00%set 15:28
XK.H15:F16.EMar 2015/Jan 2016 Spread-14.50-14.50-14.50-14.50-4.250.00%set 15:28
XK.H15:H16.EMar 2015/Mar 2016 Spread-20.75-20.75-20.75-20.75-4.500.00%set 15:28
XK.H15:K15.EMar 2015/May 2015 Spread-8.25-8.25-8.25-8.250.000.00%set 15:28
XK.H15:K16.EMar 2015/May 2016 Spread-26.5-26.5-26.5-26.5-4.50.00%set 15:28
XK.H15:N15.EMar 2015/Jul 2015 Spread-14.75-14.75-14.75-14.75-0.500.00%set 15:28
XK.H15:N16.EMar 2015/Jul 2016 Spread-33.75-33.75-33.75-33.75-5.000.00%set 15:28
XK.H15:U16.EMar 2015/Sep 2016 Spread-28-28-28-28-40.00%set 15:28
XK.H15:X15.EMar 2015/Nov 2015 Spread-7.75-7.75-7.75-7.75-3.750.00%set 15:28
XK.H15:U15.EMar 2015/Sep 2015 Spread-9.75-9.75-9.75-9.75-2.000.00%set 15:28
XK.H15:Q16.EMar 2015/Aug 2016 Spread-34.5-34.5-34.5-34.5-5.00.00%set 15:28
XK.H15:N17.EMar 2015/Jul 2017 Spread-49.25-49.25-49.25-49.25-6.750.00%set 15:28
XK.H15:Q15.EMar 2015/Aug 2015 Spread-17.75-17.75-17.75-17.75-0.750.00%set 15:28
XK.H15:X17.EMar 2015/Nov 2017 Spread-32.25-32.25-32.25-32.25-6.750.00%set 15:28
XK.K15:F16.EMay 2015/Jan 2016 Spread-6.25-6.25-6.25-6.25-4.250.00%set 15:28
XK.K15:N17.EMay 2015/Jul 2017 Spread-41.00-41.00-41.00-41.00-6.750.00%set 15:28
XK.K15:H16.EMay 2015/Mar 2016 Spread-12.5-12.5-12.5-12.5-4.50.00%set 15:28
XK.K15:N15.EMay 2015/Jul 2015 Spread-6.5-6.5-6.5-6.5-0.50.00%set 15:28
XK.K15:N16.EMay 2015/Jul 2016 Spread-25.5-25.5-25.5-25.5-5.00.00%set 15:28
XK.K15:Q15.EMay 2015/Aug 2015 Spread-9.50-9.50-9.50-9.50-0.750.00%set 15:28
XK.K15:Q16.EMay 2015/Aug 2016 Spread-26.25-26.25-26.25-26.25-5.000.00%set 15:28
XK.K15:U15.EMay 2015/Sep 2015 Spread-1.5-1.5-1.5-1.5-2.00.00%set 15:28
XK.K15:U16.EMay 2015/Sep 2016 Spread-19.75-19.75-19.75-19.75-4.000.00%set 15:28
XK.K15:X15.EMay 2015/Nov 2015 Spread0.500.500.500.50-3.75-750.00%set 15:28
XK.K15:X16.EMay 2015/Nov 2016 Spread-21.00-21.00-21.00-21.00-6.750.00%set 15:28
XK.K15:X17.EMay 2015/Nov 2017 Spread-24.00-24.00-24.00-24.00-6.750.00%set 15:28
XK.K15:K16.EMay 2015/May 2016 Spread-18.25-18.25-18.25-18.25-4.500.00%set 15:28
XK.N15:X16.EJul 2015/Nov 2016 Spread-14.50-14.50-14.50-14.50-6.250.00%set 15:28
XK.N15:X17.EJul 2015/Nov 2017 Spread-17.50-17.50-17.50-17.50-6.250.00%set 15:28
XK.N15:H16.EJul 2015/Mar 2016 Spread-6-6-6-6-40.00%set 15:28
XK.N15:X15.EJul 2015/Nov 2015 Spread15.0015.0015.007.00-3.25-46.43%set 15:28
XK.N15:U16.EJul 2015/Sep 2016 Spread-13.25-13.25-13.25-13.25-3.500.00%set 15:28
XK.N15:Q15.EJul 2015/Aug 2015 Spread20.0020.00-3.00-0.250.00%set 15:28
XK.N15:Q16.EJul 2015/Aug 2016 Spread-19.75-19.75-19.75-19.75-4.500.00%set 15:28
XK.N15:F16.EJul 2015/Jan 2016 Spread0.250.250.250.25-3.75-1500.00%set 15:28
XK.N15:K16.EJul 2015/May 2016 Spread-11.75-11.75-11.75-11.75-4.000.00%set 15:28
XK.N15:N16.EJul 2015/Jul 2016 Spread-19.0-19.0-19.0-19.0-4.50.00%set 15:28
XK.N15:N17.EJul 2015/Jul 2017 Spread-34.50-34.50-34.50-34.50-6.250.00%set 15:28
XK.N15:U15.EJul 2015/Sep 2015 Spread5.05.05.05.0-1.5-30.00%set 15:28
XK.Q15:N17.EAug 2015/Jul 2017 Spread-31.5-31.5-31.5-31.5-6.00.00%set 15:28
XK.Q15:Q16.EAug 2015/Aug 2016 Spread-16.75-16.75-16.75-16.75-4.250.00%set 15:28
XK.Q15:U15.EAug 2015/Sep 2015 Spread8.008.008.008.00-1.25-15.62%set 15:28
XK.Q15:U16.EAug 2015/Sep 2016 Spread-10.25-10.25-10.25-10.25-3.250.00%set 15:28
XK.Q15:X15.EAug 2015/Nov 2015 Spread10101010-3-30.00%set 15:28
XK.Q15:X16.EAug 2015/Nov 2016 Spread-11.5-11.5-11.5-11.5-6.00.00%set 15:28
XK.Q15:N16.EAug 2015/Jul 2016 Spread-16.00-16.00-16.00-16.00-4.250.00%set 15:28
XK.Q15:K16.EAug 2015/May 2016 Spread-8.75-8.75-8.75-8.75-3.750.00%set 15:28
XK.Q15:H16.EAug 2015/Mar 2016 Spread-3.00-3.00-3.00-3.00-3.750.00%set 15:28
XK.Q15:X17.EAug 2015/Nov 2017 Spread-14.5-14.5-14.5-14.5-6.00.00%set 15:28
XK.Q15:F16.EAug 2015/Jan 2016 Spread3.253.253.253.25-3.50-107.69%set 15:28
XK.U15:X15.ESep 2015/Nov 2015 Spread2.002.002.002.00-1.75-87.50%set 15:28
XK.U15:F16.ESep 2015/Jan 2016 Spread-4.75-4.75-4.75-4.75-2.250.00%set 15:28
XK.U15:H16.ESep 2015/Mar 2016 Spread-11.0-11.0-11.0-11.0-2.50.00%set 15:28
XK.U15:K16.ESep 2015/May 2016 Spread-16.75-16.75-16.75-16.75-2.500.00%set 15:28
XK.U15:N16.ESep 2015/Jul 2016 Spread-24-24-24-24-30.00%set 15:28
XK.U15:N17.ESep 2015/Jul 2017 Spread-39.50-39.50-39.50-39.50-4.750.00%set 15:28
XK.U15:X16.ESep 2015/Nov 2016 Spread-19.50-19.50-19.50-19.50-4.750.00%set 15:28
XK.U15:Q16.ESep 2015/Aug 2016 Spread-24.75-24.75-24.75-24.75-3.000.00%set 15:28
XK.U15:X17.ESep 2015/Nov 2017 Spread-22.50-22.50-22.50-22.50-4.750.00%set 15:28
XK.U15:U16.ESep 2015/Sep 2016 Spread-18.25-18.25-18.25-18.25-2.000.00%set 15:28
XK.X15:F16.ENov 2015/Jan 2016 Spread-6.75-6.75-6.75-6.75-0.500.00%set 15:28
XK.X15:H16.ENov 2015/Mar 2016 Spread-13.00-13.00-13.00-13.00-0.750.00%set 15:28
XK.X15:K16.ENov 2015/May 2016 Spread-18.75-18.75-18.75-18.75-0.750.00%set 15:28
XK.X15:N16.ENov 2015/Jul 2016 Spread-26.00-26.00-26.00-26.00-1.250.00%set 15:28
XK.X15:N17.ENov 2015/Jul 2017 Spread-41.5-41.5-41.5-41.5-3.00.00%set 15:28
XK.X15:Q16.ENov 2015/Aug 2016 Spread-26.75-26.75-26.75-26.75-1.250.00%set 15:28
XK.X15:X16.ENov 2015/Nov 2016 Spread11.511.5-21.5-3.00.00%set 15:28
XK.X15:U16.ENov 2015/Sep 2016 Spread-20.25-20.25-20.25-20.25-0.250.00%set 15:28
XK.X15:X17.ENov 2015/Nov 2017 Spread-24.5-24.5-24.5-24.5-3.00.00%set 15:28
XK.F16:X16.EJan 2016/Nov 2016 Spread-14.75-14.75-14.75-14.75-2.500.00%set 15:28
XK.F16:X17.EJan 2016/Nov 2017 Spread-17.75-17.75-17.75-17.75-2.500.00%set 15:28
XK.F16:U16.EJan 2016/Sep 2016 Spread-13.50-13.50-13.50-13.50+0.250.00%set 15:28
XK.F16:Q16.EJan 2016/Aug 2016 Spread-20.00-20.00-20.00-20.00-0.750.00%set 15:28
XK.F16:N17.EJan 2016/Jul 2017 Spread-34.75-34.75-34.75-34.75-2.500.00%set 15:28
XK.F16:N16.EJan 2016/Jul 2016 Spread-19.25-19.25-19.25-19.25-0.750.00%set 15:28
XK.F16:K16.EJan 2016/May 2016 Spread-12.00-12.00-12.00-12.00-0.250.00%set 15:28
XK.F16:H16.EJan 2016/Mar 2016 Spread-6.25-6.25-6.25-6.25-0.250.00%set 15:28
XK.H16:U16.EMar 2016/Sep 2016 Spread-7.25-7.25-7.25-7.25+0.500.00%set 15:28
XK.H16:X16.EMar 2016/Nov 2016 Spread-8.50-8.50-8.50-8.50-2.250.00%set 15:28
XK.H16:X17.EMar 2016/Nov 2017 Spread-11.50-11.50-11.50-11.50-2.250.00%set 15:28
XK.H16:N17.EMar 2016/Jul 2017 Spread-28.50-28.50-28.50-28.50-2.250.00%set 15:28
XK.H16:N16.EMar 2016/Jul 2016 Spread-13.0-13.0-13.0-13.0-0.50.00%set 15:28
XK.H16:Q16.EMar 2016/Aug 2016 Spread-13.75-13.75-13.75-13.75-0.500.00%set 15:28
XK.H16:K16.EMar 2016/May 2016 Spread-5.75-5.75-5.75-5.750.000.00%set 15:28
XK.K16:U16.EMay 2016/Sep 2016 Spread-1.5-1.5-1.5-1.5+0.50.00%set 15:28
XK.K16:N16.EMay 2016/Jul 2016 Spread-7.25-7.25-7.25-7.25-0.500.00%set 15:28
XK.K16:N17.EMay 2016/Jul 2017 Spread-22.75-22.75-22.75-22.75-2.250.00%set 15:28
XK.K16:Q16.EMay 2016/Aug 2016 Spread-8.0-8.0-8.0-8.0-0.50.00%set 15:28
XK.K16:X16.EMay 2016/Nov 2016 Spread-2.75-2.75-2.75-2.75-2.250.00%set 15:28
XK.K16:X17.EMay 2016/Nov 2017 Spread-5.75-5.75-5.75-5.75-2.250.00%set 15:28
XK.N16:X16.EJul 2016/Nov 2016 Spread4.504.504.504.50-1.75-38.89%set 15:28
XK.N16:X17.EJul 2016/Nov 2017 Spread1.501.501.501.50-1.75-116.67%set 15:28
XK.N16:U16.EJul 2016/Sep 2016 Spread5.755.755.755.75+1.00+17.39%set 15:28
XK.N16:N17.EJul 2016/Jul 2017 Spread-15.50-15.50-15.50-15.50-1.750.00%set 15:28
XK.N16:Q16.EJul 2016/Aug 2016 Spread-0.75-0.75-0.75-0.750.000.00%set 15:28
XK.Q16:U16.EAug 2016/Sep 2016 Spread6.56.56.56.5+1.0+15.38%set 15:28
XK.Q16:N17.EAug 2016/Jul 2017 Spread-14.75-14.75-14.75-14.75-1.750.00%set 15:28
XK.Q16:X17.EAug 2016/Nov 2017 Spread2.252.252.252.25-1.75-77.78%set 15:28
XK.Q16:X16.EAug 2016/Nov 2016 Spread5.255.255.255.25-1.75-33.33%set 15:28
XK.U16:X17.ESep 2016/Nov 2017 Spread-4.25-4.25-4.25-4.25-2.750.00%set 15:28
XK.U16:X16.ESep 2016/Nov 2016 Spread-1.25-1.25-1.25-1.25-2.750.00%set 15:28
XK.U16:N17.ESep 2016/Jul 2017 Spread-21.25-21.25-21.25-21.25-2.750.00%set 15:28
XK.X16:N17.ENov 2016/Jul 2017 Spread-20-20-20-2000.00%set 15:28
XK.X16:X17.ENov 2016/Nov 2017 Spread-3-3-3-300.00%set 15:28
XK.N17:X17.EJul 2017/Nov 2017 Spread1717171700.00%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.