S&P 500
2003.37
+6.63 +0.33%
Dow Indu
17098.45
+18.88 +0.11%
Nasdaq
4579.40
+21.71 +0.47%
Crude Oil
95.82
-0.04 -0.04%
Gold
1282.370
+0.015 0.00%
Euro
1.31200
-0.00005 -0.00%
US Dollar
82.906
+0.135 +0.17%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U14.ESep 2014 (E)2.1652.1912.1602.200+0.012+0.55%set 14:17
EH.V14.EOct 2014 (E)2.0232.0372.0232.033+0.010+0.49%set 14:17
EH.X14.ENov 2014 (E)1.8751.9111.8751.931+0.008+0.42%set 17:04
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.U14Sep 2014360.75360.75356.00359.00-2.75-0.77%set 14:30
C.Z14Dec 2014367.75367.75363.00364.75-4.50-1.23%set 14:30
C.H15Mar 2015380.50380.50376.50377.75-4.50-1.20%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U14.ESep 2014 (E)357.50358.25356.50357.75-1.25-0.35%21:13
ZC.Z14.EDec 2014 (E)363.25364.00362.25363.50-1.25-0.34%23:37
ZC.H15.EMar 2015 (E)376.00376.75375.25376.50-1.25-0.33%20:48
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U14.ESep 2014 (E)362.00362.00356.00359.00-2.75-0.77%set 15:00
XC.Z14.EDec 2014 (E)368.75369.25362.50364.75-4.50-1.24%set 15:00
XC.H15.EMar 2015 (E)374.00375.00374.00377.75-4.50-1.19%set 15:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U14.ESep 2014 (E)361.25376.75361.25362.25+1.25+0.34%set 14:30
ZO.Z14.EDec 2014 (E)339.50345.50339.25342.25+1.25+0.36%set 14:30
ZO.H15.EMar 2015 (E)329.75330.50329.75328.25+0.25+0.08%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.U14Sep 201412.72012.72012.585-0.100-0.79%set 14:30
RR.X14Nov 201412.81012.83012.77012.665-0.150-1.19%set 14:30
RR.F15Jan 201513.0313.0312.9812.86-0.15-1.17%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U14.ESep 2014 (E)12.67012.86012.58012.585-0.100-0.79%set 17:17
ZR.X14.ENov 2014 (E)12.83012.87512.62012.665-0.150-1.18%set 17:17
ZR.F15.EJan 2015 (E)12.97513.02012.81012.860-0.150-1.16%set 17:17
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U14.ESep 2014 (E)1081.001083.501089.50+15.75+1.45%set 15:00
XK.X14.ENov 2014 (E)1028.1251033.0001021.1251024.250-4.500-0.44%set 15:00
XK.F15.EJan 2015 (E)1041.01041.01030.51032.5-4.0-0.39%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.U14Sep 20141102.001102.001102.001089.50+15.75+1.45%set 15:00
YK.X14Nov 20141029.501029.501029.501024.25-4.50-0.44%set 15:00
YK.F15Jan 20151245.251245.251245.251032.50-4.00-0.39%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.U14Sep 2014418.5418.5415.5439.5+6.3+1.43%set 14:30
SM.V14Oct 2014361.2361.2361.2363.1+0.2+0.06%set 14:30
SM.Z14Dec 2014351.0351.0347.4350.7+2.1+0.60%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U14.ESep 2014 (E)439.7440.0437.9438.2-1.3-0.30%21:57
ZM.V14.EOct 2014 (E)362.2363.7361.1363.0-0.1-0.03%23:43
ZM.Z14.EDec 2014 (E)349.0350.8348.4349.7-1.0-0.29%23:44
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.U14Sep 201432.6332.6632.6132.04-0.60-1.88%set 14:30
BO.V14Oct 201432.6032.5531.9532.01-0.66-2.06%set 14:30
BO.Z14Dec 201432.6432.6432.1032.14-0.65-2.02%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U14.ESep 2014 (E)32.6832.7431.9632.04-0.60-1.87%set 14:30
ZL.V14.EOct 2014 (E)32.0032.4131.8432.41+0.40+1.25%23:44
ZL.Z14.EDec 2014 (E)32.1132.5531.9632.53+0.39+1.21%23:44
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.U14Sep 20141085.501099.001082.501089.50+15.75+1.45%set 14:30
S.X14Nov 20141031.001031.001021.501024.25-4.50-0.44%set 14:30
S.F15Jan 20151040.01040.01040.01032.5-4.0-0.39%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U14.ESep 2014 (E)1090.251090.251085.251085.25-4.25-0.39%21:37
ZS.X14.ENov 2014 (E)1020.751027.751020.251027.25+3.00+0.29%23:44
ZS.F15.EJan 2015 (E)1028.751035.251028.501035.25+2.75+0.27%23:31
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.U14Sep 2014551.00551.00551.00550.25-6.25-1.13%set 14:30
W.Z14Dec 2014563.00563.00562.00563.50-8.25-1.47%set 14:30
W.H15Mar 2015582.50582.50582.50582.50-8.75-1.50%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U14.ESep 2014 (E)550.25551.25548.25551.25+1.00+0.18%20:56
ZW.Z14.EDec 2014 (E)562.75563.75560.25562.00-1.50-0.27%22:56
ZW.H15.EMar 2015 (E)581.00581.50578.75581.50-1.00-0.17%20:43
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U14.ESep 2014 (E)567.250567.250550.375550.250-6.250-1.14%set 15:00
XW.Z14.EDec 2014 (E)571.000579.875561.000563.500-8.250-1.47%set 15:00
XW.H15.EMar 2015 (E)584.75584.75584.75582.50-8.75-1.51%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U14.ESep 2014 (E)126.5126.5126.1126.40.00.00%set 14:30
AW.Z14.EDec 2014 (E)126.1126.1125.8126.40.00.00%set 14:30
AW.H15.EMar 2015 (E)126.4126.4126.4126.40.00.00%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)17084171121707517101+12+0.07%23:44
YM.Z14.EDec 2014 (E)17003170111699917011+11+0.06%21:39
YM.H15.EMar 2015 (E)169341692716927-8-0.05%03:14
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201417080170851702517085+8+0.05%set 16:20
DJ.Z14Dec 201417001170011700117001+8+0.05%set 16:20
DJ.H15Mar 201516935169351693516935+8+0.05%set 16:20
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)170921709817098+17+0.10%21:39
ZD.Z14.EDec 2014 (E)17014170191700817001+8+0.05%set 16:20
ZD.H15.EMar 2015 (E)168451684516935+8+0.05%set 16:20
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)126.250000126.265625126.156250126.171875-0.078125-0.06%23:00
ZN.Z14.EDec 2014 (E)125.703125125.718750125.593750125.609375-0.078125-0.06%23:44
ZN.H15.EMar 2015 (E)123.046875123.046875123.046875124.750000-0.078125-0.06%set 15:03
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.898438109.898438109.882813109.882813-0.015625-0.01%21:13
ZT.Z14.EDec 2014 (E)109.531250109.531250109.500000109.507813-0.023438-0.02%23:40
ZT.H15.EMar 2015 (E)109.15625109.15625109.15625109.15625+0.03125+0.03%set 15:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)119.679688119.687500119.625000119.625000-0.078125-0.07%22:28
ZF.Z14.EDec 2014 (E)118.804688118.812500118.726563118.742188-0.062500-0.05%23:36
ZF.H15.EMar 2015 (E)118.296875118.296875118.296875118.296875+0.031250+0.03%set 15:00
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q14.EAug 2014 (E)99.9199.9199.9199.910.000.00%set 17:10
ZQ.U14.ESep 2014 (E)99.91099.91599.91099.9100.0000.00%set 17:10
ZQ.V14.EOct 2014 (E)99.9199.9199.9199.910.000.00%set 17:10
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)141.28125141.34375141.09375141.12500-0.12500-0.09%23:43
ZB.Z14.EDec 2014 (E)139.87500139.93750139.65625139.71875-0.12500-0.09%23:44
ZB.H15.EMar 2015 (E)137.25000137.25000137.25000138.93750-0.21875-0.16%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)156.84375156.84375156.37500156.43750-0.34375-0.22%23:43
UB.Z14.EDec 2014 (E)155.31250155.37500154.90625154.93750-0.34375-0.22%23:43
UB.H15.EMar 2015 (E)155.50000155.50000155.50000155.50000-0.28125-0.18%set 15:01
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.