S&P 500
2077.42
+14.31 +0.69%
Dow Indu
17757.91
+138.40 +0.78%
Nasdaq
5011.62
+24.75 +0.49%
Crude Oil
56.97
+0.01 +0.02%
Gold
1164.650
-3.300 -0.28%
Euro
1.107420
+0.002170 +0.20%
US Dollar
96.237
-0.031 -0.04%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.N15Jul 20151.6091.6091.6091.609-0.003-0.19%set 14:16
AC.Q15Aug 20151.6251.6251.6251.625-0.002-0.12%set 14:16
AC.U15Sep 20151.6131.6131.6131.6130.0000.00%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.N15.EJul 2015 (E)1.5291.5451.5291.609-0.003-0.19%set 17:02
EH.Q15.EAug 2015 (E)1.6021.6551.5941.625-0.002-0.12%set 17:02
EH.U15.ESep 2015 (E)1.5351.5921.5351.6130.0000.00%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.N15Jul 2015408.50415.00406.50413.75+1.00+0.24%set 14:30
C.U15Sep 2015417.00424.00414.75422.50+0.50+0.12%set 14:30
C.Z15Dec 2015426.00433.00422.00431.75+0.25+0.06%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N15.EJul 2015 (E)413.00417.25411.00411.00-2.75-0.66%05:27
ZC.U15.ESep 2015 (E)422.00426.00419.25419.50-3.00-0.71%05:30
ZC.Z15.EDec 2015 (E)431.00435.50428.50428.75-3.00-0.69%05:30
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N15.EJul 2015 (E)411.250411.250411.125411.125-2.625-0.64%set 05:30
XC.U15.ESep 2015 (E)421.750425.875420.125419.125-3.375-0.80%05:27
XC.Z15.EDec 2015 (E)431.000435.500428.875428.875-2.875-0.67%set 05:28
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.N15Jul 2015243.50243.50243.50245.00-8.25-3.37%set 14:30
O.U15Sep 2015256.25256.25256.25256.25-7.75-3.02%set 14:30
O.Z15Dec 2015271.50271.50271.50271.50-6.25-2.30%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N15.EJul 2015 (E)255.00255.00236.25245.00-8.25-3.34%set 14:30
ZO.U15.ESep 2015 (E)263.25267.75258.50256.25-7.75-3.04%set 14:30
ZO.Z15.EDec 2015 (E)271.00273.00270.00271.25-0.25-0.09%04:00
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.N15Jul 201510.19010.30010.355+0.190+1.84%set 14:30
RR.U15Sep 201510.33510.33510.625+0.170+1.61%set 14:30
RR.X15Nov 201510.60010.60010.890+0.175+1.62%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N15.EJul 2015 (E)9.77010.0209.77010.355+0.190+1.83%set 17:13
ZR.U15.ESep 2015 (E)10.62510.72010.52510.525-0.100-0.94%03:47
ZR.X15.ENov 2015 (E)10.71010.89510.65010.890+0.175+1.61%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N15.EJul 2015 (E)1048.6251059.0001041.0001044.000-12.250-1.18%set 15:00
XK.Q15.EAug 2015 (E)1035.3751042.5001033.2501040.7500.0000.00%05:17
XK.U15.ESep 2015 (E)1041.3751039.5001032.750-8.750-0.85%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.N15Jul 20151020.501021.501020.501044.00-12.25-1.17%set 15:00
YK.Q15Aug 20151040.751040.751040.751040.75-8.75-0.84%set 15:00
YK.U15Sep 20151032.751032.751032.751032.75-8.75-0.85%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.N15Jul 2015341.5341.5341.5359.8+0.3+0.08%set 14:30
SM.Q15Aug 2015298.0298.0298.0352.2+0.3+0.09%set 14:30
SM.U15Sep 2015295.8295.8295.8348.7+0.4+0.11%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N15.EJul 2015 (E)360.6361.2357.9361.2+1.4+0.39%03:55
ZM.Q15.EAug 2015 (E)353.0355.2350.3351.5-0.7-0.20%05:28
ZM.U15.ESep 2015 (E)349.1351.7346.6347.8-0.9-0.26%05:27
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.N15Jul 201533.2333.2532.9533.01-0.55-1.67%set 14:30
BO.Q15Aug 201533.5533.5533.5533.13-0.52-1.57%set 14:30
BO.U15Sep 201532.9032.9033.20-0.54-1.63%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N15.EJul 2015 (E)33.5633.6032.9333.01-0.55-1.67%set 14:30
ZL.Q15.EAug 2015 (E)33.0833.3132.9833.19+0.06+0.18%05:29
ZL.U15.ESep 2015 (E)33.1333.3933.0433.31+0.11+0.33%05:17
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.N15Jul 20151007.001010.001006.001044.00-12.25-1.17%set 14:30
S.Q15Aug 20151042.501042.501039.501040.75-8.75-0.84%set 14:30
S.U15Sep 2015960.50960.50960.501032.75-8.75-0.85%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N15.EJul 2015 (E)1041.751046.251037.001042.00-2.00-0.19%05:21
ZS.Q15.EAug 2015 (E)1040.001043.001033.001037.75-3.00-0.29%05:28
ZS.U15.ESep 2015 (E)1032.001037.751026.251030.00-2.75-0.27%05:28
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.N15Jul 2015580.00580.00580.00587.50-27.25-4.63%set 14:30
W.U15Sep 2015580.00587.50580.00588.50-27.25-4.70%set 14:30
W.Z15Dec 2015596.75596.75596.75596.75-25.25-4.23%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N15.EJul 2015 (E)611.50615.75576.50587.50-27.25-4.63%set 14:30
ZW.U15.ESep 2015 (E)588.00592.50578.50578.75-9.75-1.66%05:30
ZW.Z15.EDec 2015 (E)596.50601.00586.25586.25-10.50-1.76%05:30
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N15.EJul 2015 (E)588.250591.375586.375586.375-1.125-0.19%05:29
XW.U15.ESep 2015 (E)587.500592.250578.625578.625-9.875-1.68%05:30
XW.Z15.EDec 2015 (E)596.000600.125587.000586.875-9.875-1.66%05:29
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)102.5102.5101.4101.7-0.8-0.79%set 14:30
AW.Z15.EDec 2015 (E)101.7101.7101.7101.7-0.8-0.79%set 14:30
AW.H16.EMar 2016 (E)101.7101.7101.7101.7-0.8-0.79%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)17677177151765017687+16+0.09%05:30
YM.Z15.EDec 2015 (E)175931758517594-9-0.05%set 16:17
YM.H16.EMar 2016 (E)174621747117512+148+0.85%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.U15Sep 2015126.250000126.250000126.250000125.468750-0.703125-0.56%set 15:00
TY.Z15Dec 2015124.593750124.593750124.593750124.593750-0.703125-0.56%set 15:00
TY.H16Mar 2016124.093750124.093750124.093750124.093750-0.703125-0.57%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)125.468750125.484375125.281250125.328125-0.140625-0.11%05:30
ZN.Z15.EDec 2015 (E)125.312500125.312500124.531250124.593750-0.703125-0.56%set 15:00
ZN.H16.EMar 2016 (E)128.312500128.250000124.093750-0.703125-0.57%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)101.500000101.515625101.140625101.312500-0.734375-0.72%set 15:00
N1U.Z15.EDec 2015 (E)101.312500101.312500101.312500101.312500-0.734375-0.72%set 15:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z15.EDec 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U15Sep 2015100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.M15Jun 2015109.726563109.726563109.726563109.7578130.0000000.00%set 13:02
TU.U15Sep 2015109.242188109.242188109.242188109.335938-0.132813-0.12%set 15:00
TU.Z15Dec 2015109.015625109.015625109.015625109.015625-0.132813-0.12%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M15.EJun 2015 (E)109.859375109.945313109.742188109.7578130.0000000.00%set 13:02
ZT.U15.ESep 2015 (E)109.335938109.343750109.312500109.320313-0.015625-0.01%05:29
ZT.Z15.EDec 2015 (E)109.015625109.015625109.015625109.015625-0.132813-0.12%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M15.EJun 2015 (E)119.906250119.718750119.937500+0.023438+0.02%set 13:03
ZF.U15.ESep 2015 (E)118.859375118.875000118.765625118.804688-0.062500-0.05%05:29
ZF.Z15.EDec 2015 (E)118.242188118.242188118.242188118.242188-0.390625-0.33%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U15.ESep 2015 (E)0.0078130.0156250.0078130.015625-0.007813-33.33%05:29
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.M15.EJun 2015 (E)99.872599.872599.872599.8710+0.00100.00%set 11:50
ZQ.N15.EJul 2015 (E)99.86599.86599.86599.8650.0000.00%05:29
ZQ.Q15.EAug 2015 (E)99.8699.8699.8699.860.000.00%05:29
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.U15Sep 2015150.37500151.15625150.34375148.84375-2.00000-1.34%set 15:00
US.Z15Dec 2015147.21875147.21875147.21875147.21875-2.00000-1.36%set 15:00
US.H16Mar 2016146.15625146.15625146.15625146.15625-2.00000-1.37%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)148.75000148.81250148.34375148.37500-0.46875-0.32%05:30
ZB.Z15.EDec 2015 (E)146.65625146.65625146.65625146.65625-0.56250-0.38%set 05:30
ZB.H16.EMar 2016 (E)146.15625146.15625146.15625146.15625-2.00000-1.37%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)151.56250151.65625151.03125151.06250-0.65625-0.43%05:29
UB.Z15.EDec 2015 (E)152.65625151.87500150.34375-2.34375-1.54%set 15:00
UB.H16.EMar 2016 (E)150.18750150.18750150.18750150.18750-2.34375-1.56%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U15.ESep 2015 (E)278.2282.4277.7282.2+4.0+1.42%set 16:03
RX.Z15.EDec 2015 (E)273.4275.1276.5+4.0+1.46%set 16:03
RX.H16.EMar 2016 (E)276.5276.5276.5276.5+4.0+1.45%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.