S&P 500
2126.06
-4.76 -0.22%
Dow Indu
18232.02
-53.72 -0.29%
Nasdaq
5089.36
-1.43 -0.03%
Crude Oil
59.47
-0.35 -0.59%
Gold
1198.945
-6.180 -0.51%
Euro
1.091450
-0.002200 -0.20%
US Dollar
97.071
+0.690 +0.89%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.M15Jun 20151.5751.5751.5751.575-0.002-0.13%set 14:16
AC.N15Jul 20151.5551.5551.5551.555-0.002-0.13%set 14:16
AC.Q15Aug 20151.5331.5331.5331.533-0.002-0.13%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.M15.EJun 2015 (E)1.5821.5821.5561.575-0.002-0.13%set 14:16
EH.N15.EJul 2015 (E)1.5721.5721.5701.572+0.002+0.13%22:41
EH.Q15.EAug 2015 (E)1.5431.5431.533-0.002-0.13%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.N15Jul 2015366.75366.75360.75360.00-5.00-1.39%set 14:30
C.U15Sep 2015373.00373.00366.00366.75-4.75-1.30%set 14:30
C.Z15Dec 2015377.75377.75377.75377.75-4.50-1.19%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N15.EJul 2015 (E)361.00362.50360.25361.25+1.25+0.35%03:09
ZC.U15.ESep 2015 (E)367.25369.00367.00367.75+1.00+0.27%set 03:00
ZC.Z15.EDec 2015 (E)378.25380.00377.75378.75+1.00+0.26%set 03:08
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.M15.EJun 2015 (E)3.62503.62503.62503.6250-0.0125-0.34%set 17:03
CCS.N15.EJul 2015 (E)3.603.603.603.60-0.05-1.39%set 17:03
CCS.Q15.EAug 2015 (E)3.66753.66753.66753.6675-0.0475-1.30%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N15.EJul 2015 (E)360.000362.375360.000361.500+1.500+0.41%set 02:51
XC.U15.ESep 2015 (E)366.875368.375366.750+1.625+0.44%set 14:46
XC.Z15.EDec 2015 (E)382.750383.875378.125377.750-4.500-1.19%set 14:46
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.N15Jul 2015263.50263.50263.50242.50-1.75-0.72%set 14:30
O.U15Sep 2015248.25248.25248.25248.25-1.75-0.70%set 14:30
O.Z15Dec 2015257.0257.0257.0257.0-1.5-0.58%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N15.EJul 2015 (E)245.50246.75244.25242.50+2.50+1.03%set 14:30
ZO.U15.ESep 2015 (E)252.25252.25252.25248.25-1.75-0.70%set 14:30
ZO.Z15.EDec 2015 (E)259.25262.75259.25257.00-1.50-0.58%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.N15Jul 20159.4509.4509.430-0.185-1.96%set 14:30
RR.U15Sep 20159.8609.8609.705-0.175-1.80%set 14:30
RR.X15Nov 201510.13010.0009.960-0.175-1.75%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N15.EJul 2015 (E)9.409.749.409.57+0.14+1.48%03:00
ZR.U15.ESep 2015 (E)9.8959.9109.6959.705-0.175-1.81%set 17:14
ZR.X15.ENov 2015 (E)9.959.979.959.96+0.01+0.10%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N15.EJul 2015 (E)924.000929.375922.875924.250+4.500+0.49%set 14:46
XK.Q15.EAug 2015 (E)927.00927.00924.00916.25-13.50-1.46%set 14:46
XK.U15.ESep 2015 (E)917.625917.625917.500907.500-12.750-1.39%set 14:46
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.N15Jul 2015976.25976.25976.25924.25-14.25-1.54%set 15:00
YK.Q15Aug 2015916.25916.25916.25916.25-13.50-1.47%set 15:00
YK.U15Sep 2015907.50907.50907.50907.50-12.75-1.40%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.N15Jul 2015304.3304.2304.2304.2+0.1+0.03%set 14:30
SM.Q15Aug 2015314.7314.7314.7299.9-1.1-0.37%set 14:30
SM.U15Sep 2015313.9313.9312.0297.1-1.5-0.50%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N15.EJul 2015 (E)304.2304.7303.0303.3-0.9-0.30%03:07
ZM.Q15.EAug 2015 (E)299.8300.3299.0299.2-0.7-0.23%03:07
ZM.U15.ESep 2015 (E)297.1297.3296.3296.5-0.6-0.20%03:07
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.N15Jul 201531.9331.9331.6431.64-0.61-1.93%set 14:30
BO.Q15Aug 201532.0332.0331.9531.69-0.61-1.92%set 14:30
BO.U15Sep 201532.9032.9031.73-0.59-1.86%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N15.EJul 2015 (E)31.6332.3331.5932.06+0.42+1.33%03:09
ZL.Q15.EAug 2015 (E)31.6432.3831.6432.13+0.44+1.39%02:59
ZL.U15.ESep 2015 (E)31.8232.4231.8232.17+0.44+1.39%02:59
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.N15Jul 2015937.75940.50925.00924.25-13.50-1.46%set 14:30
S.Q15Aug 2015971.50971.50971.50916.25-13.50-1.46%set 14:30
S.U15Sep 2015964.00964.00964.00907.50-12.75-1.40%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N15.EJul 2015 (E)923.75930.50923.25927.00+2.75+0.30%03:08
ZS.Q15.EAug 2015 (E)915.75921.75915.50918.75+2.50+0.27%03:02
ZS.U15.ESep 2015 (E)907.0913.0907.0912.0+4.5+0.50%01:48
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.N15Jul 2015526.50526.50526.50515.25-6.75-1.31%set 14:30
W.U15Sep 2015569.0570.0569.0523.0-6.5-1.24%set 14:30
W.Z15Dec 2015537.0537.0537.0537.0-5.5-1.02%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N15.EJul 2015 (E)515.25519.75515.25515.75+0.50+0.10%03:09
ZW.U15.ESep 2015 (E)523.75527.00523.75525.00+2.00+0.38%02:51
ZW.Z15.EDec 2015 (E)537.25541.00536.75537.50+0.50+0.09%set 03:05
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.M15.EJun 2015 (E)4.9804.9804.9804.980-0.015-0.30%set 17:15
WCS.N15.EJul 2015 (E)5.15255.15255.15255.1525-0.0675-1.31%set 17:15
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N15.EJul 2015 (E)514.500519.250510.875515.625+0.375+0.07%set 03:04
XW.U15.ESep 2015 (E)525.25526.50523.75523.75+0.75+0.14%set 03:02
XW.Z15.EDec 2015 (E)545.0545.0533.5537.0-5.5-1.03%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M15.EJun 2015 (E)103.0103.0102.4102.4-1.3-1.27%set 14:30
AW.U15.ESep 2015 (E)103.4103.9102.4-1.3-1.26%set 14:30
AW.Z15.EDec 2015 (E)102.4102.4102.4102.4-1.3-1.27%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M15.EJun 2015 (E)18223182311818618227+4+0.02%03:10
YM.U15.ESep 2015 (E)18135181351810818130-15-0.08%02:38
YM.Z15.EDec 2015 (E)178571787518061-32-0.18%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M15Jun 201518240182491819518224-34-0.19%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M15.EJun 2015 (E)17564175871756418224-34-0.19%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.M15Jun 2015128.015625128.015625128.015625127.281250-0.437500-0.34%set 13:00
TY.U15Sep 2015126.59375126.59375126.59375126.59375-0.43750-0.35%set 13:00
TY.Z15Dec 2015126.0625126.0625126.0625126.0625-0.4375-0.35%set 13:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M15.EJun 2015 (E)127.484375127.531250127.375000127.468750-0.031250-0.02%03:09
ZN.U15.ESep 2015 (E)126.812500126.875000126.718750126.812500-0.015625-0.01%03:10
ZN.Z15.EDec 2015 (E)127.0000127.0000126.0625-0.4375-0.35%set 13:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M15.EJun 2015 (E)104.468750104.515625103.828125103.812500-0.468750-0.45%set 13:00
N1U.U15.ESep 2015 (E)103.81250103.81250103.81250103.81250-0.46875-0.45%set 13:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M15.EJun 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M15Jun 2015100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.M15Jun 2015109.617188109.617188109.617188109.601563-0.085938-0.08%set 13:00
TU.U15Sep 2015109.273438109.273438109.273438109.273438-0.093750-0.09%set 13:00
TU.Z15Dec 2015109.179688109.179688109.179688109.179688-0.093750-0.09%set 13:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M15.EJun 2015 (E)109.625000109.625000109.570313109.578125-0.046875-0.04%03:10
ZT.U15.ESep 2015 (E)109.304688109.304688109.250000109.257813-0.046875-0.04%03:00
ZT.Z15.EDec 2015 (E)109.179688109.179688109.179688109.179688-0.093750-0.09%set 13:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M15.EJun 2015 (E)119.734375119.750000119.640625119.687500-0.054688-0.05%03:10
ZF.U15.ESep 2015 (E)119.171875119.171875119.054688119.093750-0.054688-0.05%03:10
ZF.Z15.EDec 2015 (E)118.632813118.632813118.632813118.632813-0.351563-0.30%set 13:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M15.EJun 2015 (E)0.0468750.0937500.0390630.085938+0.031250+57.14%03:09
FYT.U15.ESep 2015 (E)0.0234380.0703130.0234380.000000-0.046875-66.67%set 17:32
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K15.EMay 2015 (E)99.875099.877599.872599.8750+0.00250.00%set 13:20
ZQ.M15.EJun 2015 (E)99.8799.8799.8799.870.000.00%02:56
ZQ.N15.EJul 2015 (E)99.86099.86099.85599.860+0.005+0.01%02:56
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.M15Jun 2015152.75000152.90625152.56250153.78125-0.62500-0.41%set 13:00
US.U15Sep 2015152.250152.250152.250152.250-0.625-0.41%set 13:00
US.Z15Dec 2015151.3125151.3125151.3125151.3125-0.6250-0.41%set 13:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M15.EJun 2015 (E)154.40625154.71875154.31250154.65625+0.28125+0.18%03:10
ZB.U15.ESep 2015 (E)152.90625153.18750152.75000153.09375+0.28125+0.18%03:09
ZB.Z15.EDec 2015 (E)150.6875150.6875151.3125-0.6250-0.41%set 13:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M15.EJun 2015 (E)158.31250158.71875158.25000158.59375+0.28125+0.18%03:09
UB.U15.ESep 2015 (E)156.90625157.25000156.87500157.12500+0.37500+0.24%03:08
UB.Z15.EDec 2015 (E)154.78125154.78125154.78125154.78125-0.59375-0.38%set 13:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M15.EJun 2015 (E)294.5297.6294.5296.1+0.2+0.07%set 16:03
RX.U15.ESep 2015 (E)298.5298.0294.6+0.2+0.07%set 16:03
RX.Z15.EDec 2015 (E)294.6294.6294.6294.6+0.2+0.07%set 16:03
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.