S&P 500
1994.65
+12.35 +0.62%
Dow Indu
17195.42
+221.11 +1.29%
Nasdaq
4565.66
+16.43 +0.36%
Crude Oil
80.91
-0.21 -0.26%
Gold
1187.16
-14.09 -1.17%
Euro
1.257075
-0.003345 -0.27%
US Dollar
86.684
+0.519 +0.67%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.X14Nov 20141.8371.8371.8371.837-0.001-0.05%set 14:16
AC.Z14Dec 20141.7441.7441.7441.744-0.007-0.40%set 14:16
AC.F15Jan 20151.6871.6871.6871.687-0.012-0.71%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X14.ENov 2014 (E)1.8081.8441.8041.837-0.001-0.05%set 17:03
EH.Z14.EDec 2014 (E)1.7501.7551.7251.744-0.007-0.40%set 17:03
EH.F15.EJan 2015 (E)1.6991.7111.6841.687-0.012-0.71%set 14:16
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014375.50377.75371.75374.00-1.25-0.33%set 14:30
C.H15Mar 2015389.00390.75388.25387.00-1.50-0.39%set 14:30
C.K15May 2015393.50396.50393.25395.75-1.25-0.32%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)372.75375.00372.25373.25-0.75-0.20%03:22
ZC.H15.EMar 2015 (E)385.50388.00385.25386.25-0.75-0.19%03:21
ZC.K15.EMay 2015 (E)394.00396.50394.00394.75-1.00-0.25%03:21
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.X14.ENov 2014 (E)3.49253.49253.49253.4925-0.0025-0.07%set 17:03
CCS.Z14.EDec 2014 (E)3.74003.74003.74003.7400-0.0125-0.33%set 17:03
CCS.F15.EJan 2015 (E)3.8703.8703.8703.870-0.015-0.39%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)372.875373.625372.875374.000-0.375-0.10%set 15:00
XC.H15.EMar 2015 (E)387.875393.500386.750387.000-1.500-0.39%set 15:00
XC.K15.EMay 2015 (E)398.00400.75396.00395.75-1.25-0.32%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.0333.0333.0338.5-12.0-3.55%set 14:30
O.H15Mar 2015331.25331.25331.25331.25-10.25-3.09%set 14:30
O.K15May 2015326.0326.0326.0326.0-8.5-2.61%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)339.00339.00337.50337.75-0.75-0.22%03:13
ZO.H15.EMar 2015 (E)331.00331.00330.75330.75-0.50-0.15%set 03:13
ZO.K15.EMay 2015 (E)342.00345.25341.00326.00-8.50-2.61%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201411.9912.0111.9911.91-0.22-1.84%set 14:30
RR.F15Jan 201512.26512.24012.22012.210-0.165-1.35%set 14:30
RR.H15Mar 201512.52012.61012.52012.490-0.155-1.24%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)11.99512.00011.99512.000+0.090+0.76%set 03:12
ZR.F15.EJan 2015 (E)12.23012.30012.20012.265+0.055+0.45%set 03:19
ZR.H15.EMar 2015 (E)12.50012.55512.44012.490-0.155-1.24%set 17:15
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)1026.0001037.0001022.1251037.000+12.750+1.25%02:33
XK.F15.EJan 2015 (E)1028.0001045.7501027.7501037.625+7.875+0.77%03:21
XK.H15.EMar 2015 (E)1035.5001052.1251035.5001044.125+8.125+0.79%03:21
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 20141017.001017.501007.501024.25-18.75-1.83%set 15:00
YK.F15Jan 20151020.001020.001020.001029.75-19.25-1.87%set 15:00
YK.H15Mar 20159489579481036-20-1.93%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014376.0386.0376.0380.0-17.2-4.54%set 14:30
SM.F15Jan 2015364.0364.0360.4361.1-13.5-3.73%set 14:30
SM.H15Mar 2015298.0298.0295.5342.5-9.7-2.83%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)380.6387.9380.1385.7+5.7+1.50%03:22
ZM.F15.EJan 2015 (E)360.5367.4360.5365.2+4.1+1.14%03:21
ZM.H15.EMar 2015 (E)343.0348.0341.8345.8+3.3+0.97%03:22
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201434.0134.3033.9034.31+0.13+0.38%set 14:30
BO.F15Jan 201534.4834.4834.4834.54+0.13+0.38%set 14:30
BO.H15Mar 201534.5534.7034.5534.78+0.10+0.29%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)34.3034.4834.0634.40+0.09+0.26%03:22
ZL.F15.EJan 2015 (E)34.5534.7134.3034.61+0.07+0.20%03:22
ZL.H15.EMar 2015 (E)34.8434.9434.5334.86+0.08+0.23%03:22
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 20141019.001019.001005.751024.25-18.75-1.83%set 14:30
S.F15Jan 20151041.001041.001030.001029.75-19.25-1.87%set 14:30
S.H15Mar 20151020.51021.51020.01036.0-20.0-1.93%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)1023.001041.001023.001032.00+7.75+0.76%03:21
ZS.F15.EJan 2015 (E)1028.251046.251028.251038.75+9.00+0.87%03:22
ZS.H15.EMar 2015 (E)1034.251052.751034.251045.25+9.25+0.89%03:23
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014537.50539.00537.50536.00-2.25-0.42%set 14:30
W.H15Mar 2015498.75498.75498.75549.00-2.00-0.36%set 14:30
W.K15May 2015588.5588.5588.5557.0-1.0-0.18%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)536.00539.00530.50531.25-4.75-0.89%03:22
ZW.H15.EMar 2015 (E)549.00552.00543.75544.25-4.75-0.87%03:22
ZW.K15.EMay 2015 (E)558.00559.00552.25552.25-4.75-0.85%set 03:09
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.X14.ENov 2014 (E)5.10255.10255.10255.10250.00000.00%set 17:16
WCS.Z14.EDec 2014 (E)5.36005.36005.36005.3600-0.0225-0.42%set 17:16
WCS.F15.EJan 2015 (E)5.495.495.495.49-0.02-0.36%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)536.50538.50530.00532.25-3.75-0.70%03:15
XW.H15.EMar 2015 (E)550.00554.75546.25549.00-2.00-0.37%set 15:00
XW.K15.EMay 2015 (E)559.00561.00553.75557.00-1.00-0.18%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)118.2118.2117.7118.1-0.8-0.68%set 14:30
AW.H15.EMar 2015 (E)118.1118.6118.1-0.8-0.68%set 14:30
AW.M15.EJun 2015 (E)118.1118.1118.1118.1-0.8-0.68%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)17116173551710517325+211+1.23%03:22
YM.H15.EMar 2015 (E)17014172651700617265+223+1.31%03:11
YM.M15.EJun 2015 (E)169581711017110+154+0.91%01:43
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201416970170401695517114+190+1.11%set 16:17
DJ.H15Mar 201517042170421704217042+194+1.14%set 16:17
DJ.M15Jun 201516956169561695616956+194+1.14%set 16:17
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)17111173541710617326+212+1.24%03:21
ZD.H15.EMar 2015 (E)170431714217142+100+0.59%01:43
ZD.M15.EJun 2015 (E)169611706917069+113+0.67%01:43
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.671875126.671875126.671875126.625000+0.171875+0.14%set 15:01
TY.H15Mar 2015125.890625125.890625125.890625125.890625+0.187500+0.15%set 15:01
TY.M15Jun 2015125.890625125.890625125.890625125.890625+0.187500+0.15%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)126.625000126.734375126.250000126.296875-0.328125-0.26%03:23
ZN.H15.EMar 2015 (E)125.906250125.968750125.546875125.546875-0.343750-0.27%03:05
ZN.M15.EJun 2015 (E)125.890625125.890625125.890625125.890625+0.187500+0.15%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)104.671875104.718750104.218750104.218750-0.437500-0.42%03:05
N1U.H15.EMar 2015 (E)103.968750103.968750103.968750103.968750+0.171875+0.17%set 15:02
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.520100.525100.510100.5150.0000.00%set 17:16
T1E.H15.EMar 2015 (E)100.515100.515100.515100.5150.0000.00%set 17:16
T1E.Z14Dec 2014100.515100.515100.515100.5150.0000.00%set 12:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.882813109.882813109.882813109.812500+0.007813+0.01%set 15:01
TU.H15Mar 2015109.445313109.445313109.445313109.445313+0.015625+0.01%set 15:01
TU.M15Jun 2015109.257813109.257813109.257813109.257813+0.015625+0.01%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.828125109.835938109.789063109.796875-0.015625-0.01%03:22
ZT.H15.EMar 2015 (E)109.437500109.437500109.437500109.445313+0.015625+0.01%set 15:01
ZT.M15.EJun 2015 (E)109.500000109.468750109.257813+0.015625+0.01%set 15:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.609375119.679688119.390625119.429688-0.164063-0.14%03:22
ZF.H15.EMar 2015 (E)118.671875118.671875118.648438118.648438-0.187500-0.16%03:05
ZF.M15.EJun 2015 (E)118.835938118.835938118.835938118.835938+0.156250+0.13%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0156250.0781250.0156250.046875-0.007813-14.29%03:18
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V14.EOct 2014 (E)99.910099.912599.910099.91250.00000.00%set 15:20
ZQ.X14.ENov 2014 (E)99.90599.90599.90599.9100.0000.00%set 17:08
ZQ.Z14.EDec 2014 (E)99.91099.91599.90099.9000.0000.00%set 17:08
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014141.62500141.62500141.53125141.56250+0.15625+0.11%set 15:01
US.H15Mar 2015140.09375140.09375140.09375140.09375+0.21875+0.16%set 15:01
US.M15Jun 2015150.6250150.6250150.6250150.6250+0.3125+0.21%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)141.46875141.59375140.71875140.81250-0.75000-0.53%03:21
ZB.H15.EMar 2015 (E)139.90625139.90625139.43750139.62500-0.46875-0.33%01:39
ZB.M15.EJun 2015 (E)150.6250150.6250150.6250150.6250+0.3125+0.21%set 15:01
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)157.15625157.31250156.00000156.12500-1.25000-0.80%03:22
UB.H15.EMar 2015 (E)156.84375156.75000156.87500-0.12500-0.08%set 15:01
UB.M15.EJun 2015 (E)156.8750156.8750156.8750156.8750+0.3125+0.20%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)286.6289.1286.0288.9+1.9+0.66%set 16:01
RX.H15.EMar 2015 (E)288.0285.4288.2+1.9+0.66%set 16:01
RX.M15.EJun 2015 (E)287.5287.5287.5287.5+1.9+0.66%set 16:01
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.