S&P 500
1927.11
-14.17 -0.73%
Dow Indu
16461.32
-153.49 -0.92%
Nasdaq
4383.10
-36.38 -0.83%
Crude Oil
80.40
-0.12 -0.15%
Gold
1241.885
-0.795 -0.06%
Euro
1.26398
+0.00058 +0.05%
US Dollar
85.809
+0.057 +0.07%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.X14Nov 20141.7761.7761.7761.776+0.006+0.34%set 14:20
AC.Z14Dec 20141.7051.7051.7051.7050.0000.00%set 14:20
AC.F15Jan 20151.6511.6511.6511.651+0.002+0.12%set 14:20
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X14.ENov 2014 (E)1.7521.8031.7521.776+0.006+0.34%set 16:06
EH.Z14.EDec 2014 (E)1.7171.7301.6841.688-0.017-1.00%16:06
EH.F15.EJan 2015 (E)1.6501.6501.650-0.001-0.06%18:00
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014359.0360.0352.5353.0-3.0-0.84%set 14:27
C.H15Mar 2015372.75372.75367.75367.00-2.50-0.68%set 13:45
C.K15May 2015369.25369.50364.25376.00-2.50-0.66%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)352.0353.0351.5352.0-1.0-0.28%00:06
ZC.H15.EMar 2015 (E)366.0367.0365.5366.0-1.0-0.27%00:01
ZC.K15.EMay 2015 (E)374.75375.75374.50375.00-1.00-0.26%00:00
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.X14.ENov 2014 (E)3.45253.45253.45253.4525-0.0100-0.29%set 17:04
CCS.Z14.EDec 2014 (E)3.533.533.533.53-0.03-0.84%set 17:04
CCS.F15.EJan 2015 (E)3.6703.6703.6703.670-0.025-0.68%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)352.000353.000351.875352.125-0.875-0.25%set 00:01
XC.H15.EMar 2015 (E)369.000374.250366.125367.000-2.500-0.68%set 14:05
XC.K15.EMay 2015 (E)370.0380.0370.0376.0-2.5-0.66%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333333333354+3+0.85%set 14:30
O.H15Mar 2015340.5340.5340.5340.5+1.5+0.44%set 14:30
O.K15May 2015333.50333.50333.50333.50-0.25-0.07%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)353.75355.50353.75355.25+1.25+0.36%23:39
ZO.H15.EMar 2015 (E)340.0341.5340.0341.5+1.0+0.29%23:39
ZO.K15.EMay 2015 (E)331.00333.00331.00333.50-0.25-0.08%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.48012.50012.48012.530-0.025-0.20%set 14:30
RR.F15Jan 201512.63012.68012.63012.725+0.010+0.08%set 14:30
RR.H15Mar 201513.07013.10012.980+0.005+0.04%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.57012.59012.51512.530-0.025-0.20%set 14:14
ZR.F15.EJan 2015 (E)12.74012.77012.68512.725+0.010+0.08%set 14:14
ZR.H15.EMar 2015 (E)12.95012.97012.95012.980+0.005+0.04%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)960.625961.500956.375959.875-2.875-0.30%21:41
XK.F15.EJan 2015 (E)967.000989.625967.000969.750-2.000-0.21%set 13:12
XK.H15.EMar 2015 (E)976.000993.000975.625977.000-2.000-0.20%set 14:08
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014951.50951.50951.50962.75-1.50-0.16%set 15:00
YK.F15Jan 20151245.251245.251245.25969.75-2.00-0.21%set 15:00
YK.H15Mar 2015948957948977-2-0.20%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014349.5349.5338.5338.0-4.9-1.43%set 14:14
SM.F15Jan 2015307.3312.0307.3330.0-4.2-1.26%set 14:30
SM.H15Mar 2015298.0298.0295.5321.5-3.5-1.10%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)338.1338.2335.1336.4-1.6-0.47%00:04
ZM.F15.EJan 2015 (E)329.9330.5327.6328.6-1.4-0.42%00:03
ZM.H15.EMar 2015 (E)321.5321.8319.5320.9-0.6-0.19%23:55
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201432.1432.4332.1132.14+0.38+1.20%set 14:14
BO.F15Jan 201532.5032.5632.4032.40+0.37+1.15%set 11:57
BO.H15Mar 201532.7332.9032.6632.66+0.36+1.11%set 13:53
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)32.1332.2031.9432.09-0.05-0.16%00:10
ZL.F15.EJan 2015 (E)32.3532.4432.2032.44+0.04+0.12%22:24
ZL.H15.EMar 2015 (E)32.6132.6432.4532.45-0.21-0.65%21:02
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014978.50978.50960.00962.75-1.50-0.16%set 14:25
S.F15Jan 2015986.00987.00970.00969.75-2.00-0.21%set 14:14
S.H15Mar 2015968.75970.00967.00977.00-2.00-0.20%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)960.75961.75956.00961.25-1.50-0.16%00:07
ZS.F15.EJan 2015 (E)967.75968.75963.00968.00-1.75-0.18%00:07
ZS.H15.EMar 2015 (E)975.0976.0970.5975.5-1.5-0.15%00:00
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014522.50522.50522.50522.25+3.00+0.58%set 14:14
W.H15Mar 2015498.75498.75498.75536.00+3.00+0.56%set 14:30
W.K15May 2015588.50588.50588.50543.75+3.25+0.60%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)520.25521.75519.25520.50-1.75-0.34%00:05
ZW.H15.EMar 2015 (E)534.75535.50533.25534.00-2.00-0.38%00:05
ZW.K15.EMay 2015 (E)541.50549.25537.50543.75+3.25+0.60%set 14:14
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.X14.ENov 2014 (E)5.0855.0855.0855.085+0.010+0.20%set 17:17
WCS.Z14.EDec 2014 (E)5.22255.22255.22255.2225+0.0300+0.58%set 17:17
WCS.F15.EJan 2015 (E)5.365.365.365.36+0.03+0.56%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)521.625521.625519.500519.875-2.375-0.46%21:30
XW.H15.EMar 2015 (E)531.750541.625531.000536.000+3.000+0.56%set 14:08
XW.K15.EMay 2015 (E)543.625543.625543.625543.750+3.250+0.61%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)117.6117.6116.7116.7-0.9-0.77%set 14:27
AW.H15.EMar 2015 (E)117.6117.6116.7-0.9-0.77%set 10:11
AW.M15.EJun 2015 (E)116.7116.7116.7116.7-0.9-0.77%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)16426164591641016438+13+0.08%00:09
YM.H15.EMar 2015 (E)16297163071629716307-41-0.25%set 23:57
YM.M15.EJun 2015 (E)16448164481630616262-127-0.78%set 14:00
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201416570165701638516425-122-0.74%set 16:06
DJ.H15Mar 201516348163481634816348-127-0.77%set 16:16
DJ.M15Jun 201516262162621626216262-127-0.77%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)16445164591641116411-14-0.08%21:57
ZD.H15.EMar 2015 (E)16536165361652516348-127-0.77%set 02:57
ZD.M15.EJun 2015 (E)161721615916262-127-0.78%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014128.125000128.140625128.125000127.421875-0.234375-0.18%set 15:00
TY.H15Mar 2015126.734375126.734375126.734375126.734375-0.218750-0.17%set 15:00
TY.M15Jun 2015126.734375126.734375126.734375126.734375-0.218750-0.17%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)127.546875127.687500127.515625127.546875+0.125000+0.10%00:10
ZN.H15.EMar 2015 (E)126.906250127.140625126.531250126.734375-0.218750-0.17%set 12:51
ZN.M15.EJun 2015 (E)126.734375126.734375126.734375126.734375-0.218750-0.17%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)105.656250105.656250105.171875105.343750-0.187500-0.18%15:03
N1U.H15.EMar 2015 (E)105.34375105.34375105.34375105.34375-0.18750-0.18%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.530100.530100.515-0.010-0.01%set 11:15
T1E.H15.EMar 2015 (E)100.515100.515100.515100.515-0.010-0.01%set 11:15
T1E.Z14Dec 2014100.515100.515100.515100.515-0.010-0.01%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014110.054688110.054688110.054688109.929688-0.031250-0.03%set 15:00
TU.H15Mar 2015109.593750109.593750109.593750109.593750-0.039063-0.04%set 15:00
TU.M15Jun 2015109.406250109.406250109.406250109.406250-0.226563-0.21%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.953125109.960938109.929688109.937500+0.007813+0.01%23:54
ZT.H15.EMar 2015 (E)109.625000109.632813109.585938109.593750-0.039063-0.04%set 08:55
ZT.M15.EJun 2015 (E)109.500000109.468750109.406250-0.226563-0.21%set 13:24
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.Z14.EDec 2014 (E)0.0156250.0468750.0156250.023438-0.007813-16.67%set 23:54
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)120.234375120.304688120.203125120.210938+0.062500+0.05%00:10
ZF.H15.EMar 2015 (E)119.460938119.460938119.460938+0.046875+0.04%18:00
ZF.M15.EJun 2015 (E)119.414063119.414063119.414063119.414063-0.164063-0.14%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0156250.0468750.000000-0.070313-100.00%set 15:06
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V14.EOct 2014 (E)99.912599.912599.912599.91250.00000.00%set 15:20
ZQ.X14.ENov 2014 (E)99.91599.91599.91099.9150.0000.00%set 15:20
ZQ.Z14.EDec 2014 (E)99.91099.91599.90599.9150.0000.00%set 12:57
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014143.25000143.25000142.78125142.40625-0.28125-0.20%set 15:00
US.H15Mar 2015140.90625140.90625140.90625140.90625-0.28125-0.20%set 15:00
US.M15Jun 2015151.46875151.46875151.46875151.46875+10.28125+7.28%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)142.56250142.84375142.53125142.65625+0.25000+0.18%00:10
ZB.H15.EMar 2015 (E)141.03125141.03125141.03125+0.12500+0.09%18:00
ZB.M15.EJun 2015 (E)151.56250151.56250151.56250+0.09375+0.07%18:02
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z14.EDec 2014 (E)-0.03125-0.03125-0.031250.000000.00%set 23:59
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)158.65625159.06250158.62500158.84375+0.43750+0.28%00:10
UB.H15.EMar 2015 (E)158.34375158.87500158.03125157.90625-0.40625-0.26%set 08:55
UB.M15.EJun 2015 (E)157.90625157.90625157.90625157.90625-0.40625-0.26%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)284.7286.0283.9283.9-0.2-0.07%set 14:32
RX.H15.EMar 2015 (E)272.7272.8283.2-0.2-0.07%set 16:06
RX.M15.EJun 2015 (E)282.5282.5282.5282.5-0.2-0.07%set 16:06
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.