S&P 500
2011.36
+9.79 +0.49%
Dow Indu
17265.99
+109.14 +0.63%
Nasdaq
4593.48
+31.29 +0.68%
Crude Oil
91.64
-0.34 -0.37%
Gold
1221.440
+1.805 +0.15%
Euro
1.287595
-0.002160 -0.17%
US Dollar
84.498
+0.208 +0.27%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.V14Oct 20141.6621.6621.6621.662-0.047-2.83%set 14:17
AC.X14Nov 20141.6321.6321.6321.632-0.040-2.45%set 14:17
AC.Z14Dec 20141.6181.6181.6181.618-0.042-2.60%set 14:17
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.V14.EOct 2014 (E)1.7001.7101.6401.662-0.047-2.83%set 17:04
EH.X14.ENov 2014 (E)1.6751.6831.6121.632-0.040-2.45%set 17:04
EH.Z14.EDec 2014 (E)1.6311.6311.6031.618-0.042-2.60%set 14:17
Real-Time Options Trades - Every Trading Day of the Year - FREE!
If you're ready to raid the markets with a new trade each morning, sign up now for 24/7 Trader's Trade of the Day. Each trade has been selected, vetted -- and approved in glowing terms -- by one of our trading pros. I guarantee each is current and ready for you to act on. Absolutely FREE!
Click here to get started.
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014339.25339.75338.00338.25-3.50-1.03%set 14:30
C.H15Mar 2015353.00353.00353.00350.75-3.25-0.93%set 14:30
C.K15May 2015359.50359.50359.50359.25-3.25-0.90%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)338.00338.25337.00337.00-1.25-0.37%05:32
ZC.H15.EMar 2015 (E)350.25350.75349.75349.75-1.00-0.28%05:31
ZC.K15.EMay 2015 (E)359.00359.00358.00358.25-1.00-0.28%05:25
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.V14.EOct 2014 (E)3.43253.43253.43253.4325-0.0150-0.44%set 17:04
CCS.X14.ENov 2014 (E)3.38253.38253.38253.3825-0.0350-1.03%set 17:04
CCS.Z14.EDec 2014 (E)3.38253.38253.38253.3825-0.0350-1.03%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)337.750338.000337.125337.750-0.500-0.15%04:47
XC.H15.EMar 2015 (E)350.625350.625350.625350.625-0.125-0.04%04:47
XC.K15.EMay 2015 (E)363.875366.000359.250-3.250-0.90%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014328.00342.25-4.25-1.24%set 14:30
O.H15Mar 2015328.0328.0328.0328.0-2.5-0.76%set 14:30
O.K15May 2015321.25321.25321.25321.25-1.50-0.47%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)340.75343.00340.25340.50-1.75-0.51%05:30
ZO.H15.EMar 2015 (E)327.25327.25327.25327.25-0.75-0.23%set 05:20
ZO.K15.EMay 2015 (E)327.00324.75321.25-1.50-0.47%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.5312.6012.6012.62+0.11+0.87%set 14:30
RR.F15Jan 201512.72012.79012.79012.810+0.105+0.82%set 14:30
RR.H15Mar 201512.93013.00013.00012.995+0.090+0.69%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.64512.64512.64512.620+0.025+0.20%set 17:16
ZR.F15.EJan 2015 (E)12.8012.8012.8012.81-0.01-0.08%set 14:30
ZR.H15.EMar 2015 (E)13.01013.01012.93512.995+0.090+0.69%set 17:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)971.125971.375966.000971.500-2.125-0.22%set 14:46
XK.F15.EJan 2015 (E)988.875995.000988.500979.500-11.250-1.15%set 14:46
XK.H15.EMar 2015 (E)995.00996.25990.00987.00-11.75-1.19%set 14:46
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014987.25987.25987.25971.50-11.00-1.13%set 15:00
YK.F15Jan 20151245.251245.251245.25979.50-11.25-1.14%set 15:00
YK.H15Mar 2015987.00987.00987.00987.00-11.75-1.19%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.V14Oct 2014330.0330.5330.0328.8-7.6-2.32%set 14:30
SM.Z14Dec 2014321.0321.0320.3320.3-3.9-1.22%set 14:30
SM.F15Jan 2015343.7343.7343.7317.7-3.4-1.07%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.V14.EOct 2014 (E)328.6328.6325.1326.3-2.5-0.76%05:26
ZM.Z14.EDec 2014 (E)320.0320.2315.9317.1-3.2-1.00%05:31
ZM.F15.EJan 2015 (E)317.0317.0313.6314.8-2.9-0.91%05:27
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.V14Oct 201433.0533.0532.8232.72-0.67-2.04%set 14:30
BO.Z14Dec 201433.1933.1933.1032.87-0.68-2.07%set 14:30
BO.F15Jan 201533.3133.3533.3133.12-0.68-2.05%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.V14.EOct 2014 (E)32.7832.8332.5332.66-0.06-0.18%05:26
ZL.Z14.EDec 2014 (E)32.9833.0032.6632.79-0.08-0.24%05:32
ZL.F15.EJan 2015 (E)33.2033.2032.9433.02-0.10-0.30%05:25
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014981.0981.0972.5971.5-11.0-1.13%set 14:30
S.F15Jan 20151001.001002.001001.00979.50-11.25-1.15%set 14:30
S.H15Mar 2015997.75999.00995.00987.00-11.75-1.19%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)971.25972.00964.00967.50-4.00-0.41%05:29
ZS.F15.EJan 2015 (E)979.00979.75972.25975.50-4.00-0.41%05:26
ZS.H15.EMar 2015 (E)987.00987.00979.25982.25-4.75-0.48%05:25
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014501.00501.00488.50-10.75-2.20%set 14:30
W.H15Mar 2015505.75505.75505.75505.75-10.50-2.08%set 14:30
W.K15May 2015588.50588.50588.50517.25-10.00-1.93%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)487.75488.25484.00484.00-4.50-0.92%05:30
ZW.H15.EMar 2015 (E)505.25505.25501.50502.00-3.75-0.74%05:32
ZW.K15.EMay 2015 (E)515.75515.75513.50513.50-3.75-0.73%set 05:28
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.V14.EOct 2014 (E)5.06755.06755.06755.0675-0.0450-0.89%set 17:17
WCS.X14.ENov 2014 (E)4.88504.88504.88504.8850-0.1075-2.20%set 17:17
WCS.Z14.EDec 2014 (E)4.88504.88504.88504.8850-0.1075-2.20%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)488.75488.75484.50484.50-4.00-0.82%set 05:24
XW.H15.EMar 2015 (E)511.000511.000510.875505.750-10.500-2.08%set 15:00
XW.K15.EMay 2015 (E)582.375588.500517.250-10.000-1.91%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U14.ESep 2014 (E)122.2000122.2000122.2000122.0424-0.1576-0.13%set 16:54
AW.Z14.EDec 2014 (E)121.1120.8120.4-1.5-1.25%set 14:30
AW.H15.EMar 2015 (E)120.4120.4120.4120.4-1.5-1.25%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)17275173651727517336+76+0.44%05:32
YM.Z14.EDec 2014 (E)17200172791719217248+70+0.41%05:32
YM.H15.EMar 2015 (E)171131714917112+37+0.22%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201417025170351693517260+108+0.63%set 16:16
DJ.Z14Dec 201417108171751710517178+109+0.63%set 16:16
DJ.H15Mar 201517112171121711217112+109+0.64%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)172611732117260+61+0.35%set 16:16
ZD.Z14.EDec 2014 (E)17206172771720617242+64+0.37%03:27
ZD.H15.EMar 2015 (E)168451684517112+109+0.64%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.U14Sep 2014125.71875125.71875125.71875124.28125-0.31250-0.25%set 15:01
TY.Z14Dec 2014124.312500124.312500124.312500123.734375-0.312500-0.25%set 15:01
TY.H15Mar 2015122.65625122.65625122.65625122.65625-0.31250-0.25%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)124.250000124.265625123.937500124.218750-0.062500-0.05%05:31
ZN.Z14.EDec 2014 (E)123.796875123.812500123.500000123.640625-0.093750-0.08%05:32
ZN.H15.EMar 2015 (E)122.81250122.75000122.65625-0.31250-0.25%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U14.ESep 2014 (E)104.765625104.765625104.765625104.5625000.0000000.00%set 15:02
N1U.Z14.EDec 2014 (E)101.250000101.281250101.187500101.265625-0.078125-0.08%set 15:02
N1U.H15.EMar 2015 (E)101.265625101.265625101.265625101.265625-0.250000-0.25%set 15:02
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U14.ESep 2014 (E)101.085101.090101.08500.00%set 17:15
T1E.Z14.EDec 2014 (E)100.555100.540100.540-0.005-0.00%set 17:17
T1E.H15.EMar 2015 (E)100.540100.540100.540100.540-0.005-0.00%set 17:17
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.U14Sep 2014109.867188109.867188109.867188109.804688-0.015625-0.01%set 15:01
TU.Z14Dec 2014109.515625109.515625109.507813109.359375-0.023438-0.02%set 15:01
TU.H15Mar 2015108.890625108.890625108.890625108.890625-0.054688-0.05%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.835938109.835938109.804688109.8046880.0000000.00%set 15:01
ZT.Z14.EDec 2014 (E)109.359375109.367188109.312500109.335938-0.023438-0.02%05:31
ZT.H15.EMar 2015 (E)108.890625108.890625108.890625108.890625-0.054688-0.05%set 15:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)118.820313118.835938118.664063118.812500-0.148438-0.12%set 15:03
ZF.Z14.EDec 2014 (E)117.843750117.851563117.656250117.773438-0.070313-0.06%05:32
ZF.H15.EMar 2015 (E)117.000000117.000000117.000000117.000000-0.257813-0.22%set 15:03
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.U14.ESep 2014 (E)99.9199.9199.9199.910.000.00%set 17:09
ZQ.V14.EOct 2014 (E)99.9199.9199.9199.910.000.00%set 17:09
ZQ.X14.ENov 2014 (E)99.90099.90599.90099.9050.0000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.U14Sep 2014140.71875140.71875140.62500137.15625-0.21875-0.16%set 15:00
US.Z14Dec 2014137.90625137.90625137.56250135.71875-0.21875-0.16%set 15:00
US.H15Mar 2015134.40625134.40625134.40625134.40625-0.21875-0.16%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)137.15625137.65625136.96875137.15625-0.18750-0.14%set 15:00
ZB.Z14.EDec 2014 (E)135.87500135.87500135.40625135.62500-0.09375-0.07%05:32
ZB.H15.EMar 2015 (E)135.06250135.06250135.06250134.40625-0.21875-0.16%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)150.31250150.31250150.21875150.28125-0.06250-0.04%set 15:00
UB.Z14.EDec 2014 (E)148.93750148.93750148.25000148.68750-0.09375-0.06%05:31
UB.H15.EMar 2015 (E)148.78125148.78125148.78125148.78125+0.06250+0.04%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U14.ESep 2014 (E)277.8279.3275.2-2.3-0.83%set 16:04
RX.Z14.EDec 2014 (E)276.0276.0273.1273.1-2.3-0.84%set 16:04
RX.H15.EMar 2015 (E)272.4272.4272.4272.4-2.3-0.84%set 16:04
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.