S&P 500
2396.78
+33.14 +1.40%
Dow Indu
21132.41
+320.17 +1.54%
Nasdaq
5899.32
+73.88 +1.27%
Crude Oil
53.90
-0.11 -0.20%
Gold
1245.315
-0.330 -0.03%
Euro
1.056670
+0.000495 +0.05%
US Dollar
101.61
+0.25 +0.25%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.H17.EMar 2017 (E)1.5431.5631.5181.525+0.020+1.31%set 17:02
EH.J17.EApr 2017 (E)1.5601.5791.5491.553+0.005+0.32%12:58
EH.K17.EMay 2017 (E)1.5801.5801.5631.563+0.002+0.13%12:58
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H17.EMar 2017 (E)366.25373.50365.75372.75+6.00+1.64%13:03
ZC.K17.EMay 2017 (E)373.00380.00372.25379.00+5.25+1.41%13:03
ZC.N17.EJul 2017 (E)380.25386.75379.75386.00+5.00+1.31%13:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H17.EMar 2017 (E)368.00373.00367.50373.00+6.25+1.71%12:34
XC.K17.EMay 2017 (E)373.000379.750372.500378.625+4.875+1.31%12:54
XC.N17.EJul 2017 (E)380.0386.0380.0385.5+4.5+1.18%12:54
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H17.EMar 2017 (E)256.5264.0256.5262.5+4.5+1.73%11:01
ZO.K17.EMay 2017 (E)246.75250.00244.50247.75+3.50+1.43%13:00
ZO.N17.EJul 2017 (E)242.00246.00242.00246.00+5.75+2.38%10:21
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H17.EMar 2017 (E)9.4409.4509.3309.285-0.070-0.75%set 17:15
ZR.K17.EMay 2017 (E)9.5709.6109.5209.580+0.015+0.16%12:57
ZR.N17.EJul 2017 (E)9.8109.8359.7709.835+0.015+0.15%set 12:57
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H17.EMar 2017 (E)1029.001033.501028.501029.75+4.75+0.46%12:11
XK.K17.EMay 2017 (E)1035.251045.251035.251042.00+6.25+0.60%12:46
XK.N17.EJul 2017 (E)1044.6251053.3751044.6251048.625+4.125+0.39%12:11
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H17.EMar 2017 (E)332.0334.8332.0333.6+1.0+0.30%13:01
ZM.K17.EMay 2017 (E)336.0339.5336.0337.4+1.0+0.30%13:02
ZM.N17.EJul 2017 (E)339.1342.8339.1340.4+1.0+0.30%13:02
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H17.EMar 2017 (E)33.5634.1033.5633.89+0.20+0.59%11:14
ZL.K17.EMay 2017 (E)34.1134.4733.7834.26+0.33+0.97%13:03
ZL.N17.EJul 2017 (E)34.3434.7334.0334.51+0.32+0.93%13:02
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H17.EMar 2017 (E)1025.251034.751025.001030.75+5.75+0.56%13:02
ZS.K17.EMay 2017 (E)1036.251045.501035.001041.00+5.25+0.51%13:03
ZS.N17.EJul 2017 (E)1045.251054.251044.001049.50+5.00+0.48%13:02
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H17.EMar 2017 (E)424.25434.50422.75430.25+5.50+1.29%12:11
ZW.K17.EMay 2017 (E)443.00455.00442.25451.75+8.00+1.80%13:03
ZW.N17.EJul 2017 (E)457.75468.00457.00465.25+6.75+1.47%13:02
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H17.EMar 2017 (E)427.25427.25427.25427.25+2.50+0.59%11:34
XW.K17.EMay 2017 (E)442.625454.750442.500451.000+7.250+1.64%12:53
XW.N17.EJul 2017 (E)458.50467.75458.25464.50+6.00+1.31%12:57
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H17.EMar 2017 (E)87.287.887.287.8+0.6+0.68%set 14:30
AW.M17.EJun 2017 (E)87.787.787.787.8+0.6+0.68%set 14:30
AW.U17.ESep 2017 (E)87.887.887.887.8+0.6+0.68%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H17.EMar 2017 (E)20836211622081021124+317+1.52%13:03
YM.M17.EJun 2017 (E)20769211032076221065+317+1.53%13:02
YM.U17.ESep 2017 (E)20720210282070121028+335+1.62%12:15
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H17.EMar 2017 (E)124.796875124.796875124.171875124.328125-0.781250-0.63%13:02
ZN.M17.EJun 2017 (E)124.281250124.281250123.609375123.765625-0.812500-0.65%13:03
ZN.U17.ESep 2017 (E)124.218750124.218750124.218750124.218750-0.015625-0.01%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H17.EMar 2017 (E)93.75000093.75000093.39062593.562500-0.812500-0.86%13:02
N1U.M17.EJun 2017 (E)90.81250090.89062590.81250090.890625-0.781250-0.85%12:49
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H17.EMar 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M17.EJun 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H17.EMar 2017 (E)108.390625108.390625108.320313108.367188-0.125000-0.12%13:02
ZT.M17.EJun 2017 (E)108.101563108.101563108.000000108.054688-0.148438-0.14%13:02
ZT.U17.ESep 2017 (E)108.203125108.203125108.203125108.203125-0.007813-0.01%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G17.EFeb 2017 (E)99.342599.345099.342599.3430+0.00050.00%set 15:03
ZQ.H17.EMar 2017 (E)99.250099.250099.240099.2475-0.0375-0.04%12:48
ZQ.J17.EApr 2017 (E)99.18099.18099.16599.175-0.070-0.07%13:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H17.EMar 2017 (E)117.796875117.796875117.468750117.554688-0.515625-0.44%13:02
ZF.M17.EJun 2017 (E)117.445313117.445313117.070313117.164063-0.539063-0.46%13:03
ZF.U17.ESep 2017 (E)117.507813117.507813117.507813117.437500-0.085938-0.07%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H17.EMar 2017 (E)152.28125152.34375150.50000150.65625-2.28125-1.50%13:02
ZB.M17.EJun 2017 (E)151.15625151.18750149.21875149.40625-2.25000-1.49%13:03
ZB.U17.ESep 2017 (E)151.65625151.65625151.65625151.65625+0.28125+0.19%set 15:01
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H17.EMar 2017 (E)161.90625161.96875159.50000159.81250-3.09375-1.91%13:02
UB.M17.EJun 2017 (E)161.03125161.03125158.37500158.71875-3.06250-1.90%13:03
UB.U17.ESep 2017 (E)161.78125161.78125161.78125161.78125+0.53125+0.33%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H17.EMar 2017 (E)315.5317.3315.5316.6-1.1-0.35%10:21
RX.M17.EJun 2017 (E)315.1315.1315.1315.1-1.6-0.51%set 16:03
RX.U17.ESep 2017 (E)312.8312.8312.8312.8-1.6-0.51%set 16:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.