S&P 500
2119.80
-3.68 -0.17%
Dow Indu
18115.74
-47.25 -0.26%
Nasdaq
5095.25
-11.34 -0.22%
Crude Oil
57.83
+0.32 +0.56%
Gold
1188.93
+0.78 +0.07%
Euro
1.092925
+0.002275 +0.21%
US Dollar
97.111
-0.192 -0.25%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.M15Jun 20151.5451.5451.5451.545+0.014+0.91%set 14:16
AC.N15Jul 20151.5371.5371.5371.537+0.014+0.92%set 14:16
AC.Q15Aug 20151.5141.5141.5141.514+0.014+0.93%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.M15.EJun 2015 (E)1.5261.5511.5231.550+0.019+1.24%15:38
EH.N15.EJul 2015 (E)1.5181.5421.5111.537+0.014+0.92%set 14:07
EH.Q15.EAug 2015 (E)1.4931.5111.4931.514+0.014+0.93%set 11:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.N15Jul 2015350.50354.75348.75353.50+4.00+1.15%set 14:23
C.U15Sep 2015360.00360.75359.00359.50+3.75+1.05%set 14:30
C.Z15Dec 2015365.50370.50365.50370.00+3.25+0.89%set 14:14
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N15.EJul 2015 (E)349.50355.00348.25353.50+4.00+1.15%set 14:14
ZC.U15.ESep 2015 (E)355.75361.00354.50359.50+3.75+1.05%set 14:14
ZC.Z15.EDec 2015 (E)366.75371.75365.25370.00+3.25+0.89%set 14:14
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.M15.EJun 2015 (E)3.60753.60753.60753.6075-0.0075-0.21%set 17:02
CCS.N15.EJul 2015 (E)3.4953.4953.4953.495-0.055-1.57%set 17:02
CCS.Q15.EAug 2015 (E)3.55753.55753.55753.5575-0.0625-1.76%set 17:02
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N15.EJul 2015 (E)349.000354.875348.125353.500+4.000+1.15%set 14:14
XC.U15.ESep 2015 (E)355.500360.625354.500359.500+3.750+1.05%set 14:14
XC.Z15.EDec 2015 (E)366.750371.125365.875370.000+3.250+0.89%set 14:14
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.N15Jul 2015263.5263.5263.5240.0+3.5+1.48%set 14:30
O.U15Sep 2015247.50247.50247.50247.50+5.25+2.17%set 14:30
O.Z15Dec 2015253.75253.75253.75253.75+3.25+1.30%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N15.EJul 2015 (E)237.50242.00235.25240.00+3.50+1.48%set 14:14
ZO.U15.ESep 2015 (E)245.50245.50245.25247.50+5.25+2.16%set 11:50
ZO.Z15.EDec 2015 (E)254.25254.75249.25253.75+3.25+1.30%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.N15Jul 20159.459.459.51+0.08+0.85%set 14:30
RR.U15Sep 20159.8609.8609.785+0.075+0.77%set 14:30
RR.X15Nov 201510.1310.0010.06+0.09+0.90%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N15.EJul 2015 (E)9.4309.5559.4309.510+0.080+0.85%set 14:14
ZR.U15.ESep 2015 (E)9.7259.8109.7209.785+0.075+0.77%set 11:43
ZR.X15.ENov 2015 (E)9.959.979.9510.06+0.09+0.90%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N15.EJul 2015 (E)926.625934.000922.250926.000-1.000-0.11%set 14:33
XK.Q15.EAug 2015 (E)927.00927.00924.00914.25-2.00-0.22%set 15:00
XK.U15.ESep 2015 (E)917.625917.625917.500903.250-4.500-0.49%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.N15Jul 2015976.25976.25976.25926.00-1.00-0.11%set 15:00
YK.Q15Aug 2015914.25914.25914.25914.25-2.00-0.22%set 15:00
YK.U15Sep 2015903.25903.25903.25903.25-4.50-0.50%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.N15Jul 2015308.8308.8308.8304.8-3.3-1.07%set 09:50
SM.Q15Aug 2015314.7314.7314.7299.0-3.9-1.29%set 14:30
SM.U15Sep 2015295.8295.8295.8295.8-3.6-1.20%set 14:14
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N15.EJul 2015 (E)307.9311.4302.8304.8-3.3-1.07%set 14:14
ZM.Q15.EAug 2015 (E)302.4304.9297.5299.0-3.9-1.29%set 14:14
ZM.U15.ESep 2015 (E)299.3301.4294.0295.8-3.6-1.20%set 14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.N15Jul 201531.7832.0031.7832.06+0.33+1.04%set 12:48
BO.Q15Aug 201532.0332.0331.9532.12+0.33+1.04%set 14:30
BO.U15Sep 201532.9032.9032.15+0.32+1.01%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N15.EJul 2015 (E)31.7432.1031.6732.06+0.33+1.04%set 14:14
ZL.Q15.EAug 2015 (E)31.8132.1531.7332.12+0.33+1.04%set 14:14
ZL.U15.ESep 2015 (E)31.8332.1831.7732.15+0.32+1.01%set 14:14
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.N15Jul 2015929.00930.25923.00926.00-1.00-0.11%set 14:30
S.Q15Aug 2015914.00914.00914.00914.25-2.00-0.22%set 14:20
S.U15Sep 2015964.00964.00964.00903.25-4.50-0.50%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N15.EJul 2015 (E)927.00934.25922.00926.00-1.00-0.11%set 14:14
ZS.Q15.EAug 2015 (E)916.25921.25910.00914.25-2.00-0.22%set 14:14
ZS.U15.ESep 2015 (E)907.25911.50900.00903.25-4.50-0.50%set 14:09
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.N15Jul 2015488.75488.75486.50488.75+1.00+0.20%set 14:27
W.U15Sep 2015569.00570.00569.00494.50+1.75+0.36%set 14:30
W.Z15Dec 2015509.50509.50509.50509.50+2.75+0.54%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N15.EJul 2015 (E)489.00494.75483.00488.75+1.00+0.20%set 14:14
ZW.U15.ESep 2015 (E)494.25499.75487.50494.50+1.75+0.35%set 14:14
ZW.Z15.EDec 2015 (E)507.50514.25502.25509.50+2.75+0.54%set 14:14
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.M15.EJun 2015 (E)4.92754.92754.92754.9275-0.0075-0.15%set 17:14
WCS.N15.EJul 2015 (E)4.87754.87754.87754.8775-0.0575-1.18%set 17:14
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N15.EJul 2015 (E)487.75495.00483.25488.75+1.00+0.20%set 10:13
XW.U15.ESep 2015 (E)494.375498.375488.625494.500+1.750+0.36%set 11:16
XW.Z15.EDec 2015 (E)510.875513.375510.875509.500+2.750+0.54%set 11:16
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M15.EJun 2015 (E)99.8100.099.6100.2+0.3+0.30%set 10:15
AW.U15.ESep 2015 (E)100.199.8100.2+0.3+0.30%set 09:45
AW.Z15.EDec 2015 (E)100.2100.2100.2100.2+0.3+0.30%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M15.EJun 2015 (E)18135181481805218102-39-0.22%15:45
YM.U15.ESep 2015 (E)18056180641797418025-34-0.19%15:37
YM.Z15.EDec 2015 (E)179761791517915-62-0.35%10:35
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M15Jun 201518085181101806018110-31-0.17%11:20
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M15.EJun 2015 (E)17564175871756418141+88+0.49%set 16:24
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.M15Jun 2015127.640625127.718750127.640625128.031250+0.140625+0.11%set 15:01
TY.U15Sep 2015127.390625127.390625127.390625127.390625+0.125000+0.10%set 15:01
TY.Z15Dec 2015126.859375126.859375126.859375126.859375+0.125000+0.10%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M15.EJun 2015 (E)127.906250128.109375127.812500128.000000+0.109375+0.09%15:44
ZN.U15.ESep 2015 (E)127.265625127.484375127.171875127.343750+0.078125+0.06%15:45
ZN.Z15.EDec 2015 (E)126.734375126.875000126.734375126.859375+0.125000+0.10%set 14:50
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M15.EJun 2015 (E)104.687500104.750000104.437500104.656250+0.078125+0.07%set 14:53
N1U.U15.ESep 2015 (E)104.015625104.015625104.015625104.015625+0.031250+0.03%set 15:01
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 2015109.625000109.625000109.609375109.687500+0.054688+0.05%set 15:00
TU.U15Sep 2015109.382813109.382813109.382813109.382813+0.070313+0.06%set 15:00
TU.Z15Dec 2015109.289063109.289063109.289063109.289063+0.070313+0.06%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M15.EJun 2015 (E)109.632813109.703125109.625000109.687500+0.054688+0.05%15:45
ZT.U15.ESep 2015 (E)109.304688109.390625109.296875109.375000+0.062500+0.06%15:45
ZT.Z15.EDec 2015 (E)109.289063109.289063109.289063109.289063+0.070313+0.06%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M15.EJun 2015 (E)119.914063120.109375119.890625120.070313+0.156250+0.13%15:44
ZF.U15.ESep 2015 (E)119.359375119.554688119.320313119.523438+0.171875+0.14%15:45
ZF.Z15.EDec 2015 (E)119.085938119.085938119.085938119.085938+0.171875+0.14%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M15.EJun 2015 (E)0.0078130.1015630.0078130.101563+0.085938+550.00%15:35
FYT.U15.ESep 2015 (E)0.0078130.1250000.0078130.125000+0.109375+700.00%15:43
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K15.EMay 2015 (E)99.875099.877599.872599.87500.00000.00%set 15:20
ZQ.M15.EJun 2015 (E)99.87099.87099.86599.8700.0000.00%set 17:06
ZQ.N15.EJul 2015 (E)99.86599.86599.86099.8600.0000.00%set 08:29
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.M15Jun 2015152.75000152.90625152.56250156.34375-0.21875-0.14%set 15:00
US.U15Sep 2015154.81250154.81250154.81250154.81250-0.21875-0.14%set 15:00
US.Z15Dec 2015153.12500153.12500153.12500153.12500-0.21875-0.14%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M15.EJun 2015 (E)156.62500156.96875156.00000156.21875-0.34375-0.22%15:45
ZB.U15.ESep 2015 (E)155.09375155.43750154.46875154.68750-0.34375-0.22%15:44
ZB.Z15.EDec 2015 (E)151.34375152.00000153.12500-0.21875-0.14%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.M15.EJun 2015 (E)-0.06250-0.06250-0.06250-0.031250.00%15:34
BOB.U15.ESep 2015 (E)-0.03125-0.06250-0.031250.000000.00%13:19
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M15.EJun 2015 (E)161.00000161.34375160.25000160.43750-0.40625-0.25%15:44
UB.U15.ESep 2015 (E)159.56250159.93750158.84375159.03125-0.40625-0.25%15:44
UB.Z15.EDec 2015 (E)157.84375157.84375157.84375157.84375-0.21875-0.14%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M15.EJun 2015 (E)297.2297.2295.0295.9-0.9-0.30%15:26
RX.U15.ESep 2015 (E)294.5294.2295.3+2.5+0.85%set 16:03
RX.Z15.EDec 2015 (E)295.3295.3295.3295.3+2.5+0.85%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.