S&P 500
1993.41
-16.99 -0.85%
Dow Indu
17200.48
-79.26 -0.46%
Nasdaq
4519.95
-59.84 -1.31%
Crude Oil
90.65
-1.00 -1.09%
Gold
1213.850
+1.090 +0.09%
Euro
1.283055
-0.002455 -0.19%
US Dollar
84.798
+0.008 +0.01%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.V14Oct 20141.6591.6591.6591.659-0.003-0.18%set 14:22
AC.X14Nov 20141.6211.6211.6211.621-0.011-0.68%set 14:22
AC.Z14Dec 20141.6051.6051.6051.605-0.013-0.81%set 14:22
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.V14.EOct 2014 (E)1.6541.6541.6381.638-0.021-1.27%10:16
EH.X14.ENov 2014 (E)1.6351.6451.6041.621-0.011-0.68%set 14:22
EH.Z14.EDec 2014 (E)1.6051.6051.5941.594-0.011-0.69%10:08
POWERFUL FIBONACCI PATTERS. Free Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here!
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014328.75329.25327.00327.50-4.00-1.21%10:47
C.H15Mar 2015353.00353.00353.00344.25-6.50-1.89%set 14:30
C.K15May 2015359.50359.50359.50353.00-6.25-1.76%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)331.00331.50326.75328.00-3.50-1.06%11:58
ZC.H15.EMar 2015 (E)343.50344.25339.25340.50-3.75-1.09%11:57
ZC.K15.EMay 2015 (E)352353348349-4-1.13%11:57
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.V14.EOct 2014 (E)3.40753.40753.40753.4075-0.0250-0.73%set 17:02
CCS.X14.ENov 2014 (E)3.31503.31503.31503.3150-0.0675-2.04%set 17:02
CCS.Z14.EDec 2014 (E)3.31503.31503.31503.3150-0.0675-2.04%set 17:02
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)331.000331.375326.875327.500-4.000-1.21%11:51
XC.H15.EMar 2015 (E)350.625350.625346.000344.250-6.500-1.89%set 15:00
XC.K15.EMay 2015 (E)363.875366.000353.000-6.250-1.77%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014328.00337.25-5.00-1.48%set 14:30
O.H15Mar 2015323.75323.75323.75323.75-4.25-1.31%set 14:30
O.K15May 2015317.50317.50317.50317.50-3.75-1.18%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)337.25337.75336.25336.50-0.75-0.22%11:53
ZO.H15.EMar 2015 (E)323.50323.50323.00323.25-0.50-0.15%11:48
ZO.K15.EMay 2015 (E)319.00320.00316.00317.50-3.75-1.17%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.6112.6112.6112.70+0.08+0.63%set 14:30
RR.F15Jan 201512.7212.7912.7912.89+0.08+0.62%set 14:30
RR.H15Mar 201512.93013.00013.00013.065+0.070+0.54%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.69512.70512.64512.650-0.050-0.39%11:40
ZR.F15.EJan 2015 (E)12.89012.89512.86512.865-0.025-0.19%set 11:58
ZR.H15.EMar 2015 (E)13.02013.02013.02013.020-0.045-0.35%set 11:58
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)953.750954.250935.125935.750-21.250-2.22%11:57
XK.F15.EJan 2015 (E)961.000961.000943.750943.625-21.625-2.24%11:40
XK.H15.EMar 2015 (E)972.625964.375972.750-8.500-0.88%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014987.25987.25987.25957.00-14.50-1.52%set 15:00
YK.F15Jan 20151245.251245.251245.25965.25-14.25-1.48%set 15:00
YK.H15Mar 2015972.75972.75972.75972.75-14.25-1.46%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.V14Oct 2014330.0330.5330.0324.1-4.7-1.46%set 14:30
SM.Z14Dec 2014321.0321.0320.3315.4-4.9-1.55%set 14:30
SM.F15Jan 2015308.2308.2308.2308.2-4.7-1.49%11:22
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.V14.EOct 2014 (E)323.6323.7317.8318.3-5.8-1.79%11:58
ZM.Z14.EDec 2014 (E)314.7315.0309.1309.8-5.6-1.77%11:58
ZM.F15.EJan 2015 (E)312.0312.1306.2306.5-6.4-2.04%11:58
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.V14Oct 201432.0732.0731.8531.85-0.61-1.88%10:00
BO.Z14Dec 201432.8833.0032.7332.58-0.29-0.89%set 14:30
BO.F15Jan 201532.5032.1532.15-0.68-2.07%10:31
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.V14.EOct 2014 (E)32.4532.4631.7431.83-0.63-1.94%11:58
ZL.Z14.EDec 2014 (E)32.5432.5831.8531.95-0.63-1.93%11:58
ZL.F15.EJan 2015 (E)32.7832.7832.1132.20-0.63-1.92%11:58
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014942.5942.5936.0936.5-20.5-2.14%set 11:53
S.F15Jan 2015950.00950.00943.00943.25-22.00-2.27%set 11:57
S.H15Mar 2015997.75999.00995.00972.75-14.25-1.46%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)953.00954.75935.00936.00-21.00-2.19%11:58
ZS.F15.EJan 2015 (E)961.50963.00942.75943.25-22.00-2.28%11:58
ZS.H15.EMar 2015 (E)970.00970.25949.00949.50-23.25-2.39%11:58
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014484.0484.0474.0474.5-14.0-2.95%set 14:30
W.H15Mar 2015494.25494.25490.50491.00-14.75-2.99%set 14:30
W.K15May 2015588.50588.50588.50502.50-14.75-2.94%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)476.25480.75469.50473.25-1.25-0.26%11:58
ZW.H15.EMar 2015 (E)491.50495.25483.25486.75-4.25-0.87%11:57
ZW.K15.EMay 2015 (E)504.25506.25493.75496.75-5.75-1.14%11:55
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.V14.EOct 2014 (E)5.01505.01505.01505.0150-0.0525-1.05%set 17:16
WCS.X14.ENov 2014 (E)4.7454.7454.7454.745-0.140-2.95%set 17:16
WCS.Z14.EDec 2014 (E)4.7454.7454.7454.745-0.140-2.95%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)474.500480.375469.375473.500-1.000-0.21%11:52
XW.H15.EMar 2015 (E)503.000503.000492.125491.000-14.750-3.00%set 15:00
XW.K15.EMay 2015 (E)515.625509.625502.500-14.750-2.89%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)118.9118.9118.3118.4+0.4+0.34%set 11:52
AW.H15.EMar 2015 (E)118.0118.0118.0118.0-2.4-2.03%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)17275.0017365.0017275.0017369.32+109.32+0.63%set 11:43
YM.Z14.EDec 2014 (E)17200172101711317118-94-0.55%11:58
YM.H15.EMar 2015 (E)17070170921707017092-51-0.30%06:57
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201417025.0017035.0016935.0017369.32+109.32+0.63%set 11:43
DJ.Z14Dec 201417150171521712017120-92-0.53%11:49
DJ.H15Mar 201517143171431714317143+31+0.18%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)17261.0017321.0017369.32+109.32+0.63%set 11:43
ZD.Z14.EDec 2014 (E)17197172081712117169-43-0.25%06:23
ZD.H15.EMar 2015 (E)168451684517143+31+0.18%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.U14Sep 2014125.718750125.718750125.718750124.453125+0.171875+0.14%set 13:10
TY.Z14Dec 2014124.312500124.312500124.312500124.000000+0.265625+0.21%set 15:01
TY.H15Mar 2015122.921875122.921875122.921875122.921875+0.265625+0.22%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)124.250000124.500000123.937500124.453125+0.171875+0.14%set 13:10
ZN.Z14.EDec 2014 (E)124.031250124.390625124.031250124.375000+0.375000+0.30%11:58
ZN.H15.EMar 2015 (E)123.187500123.218750123.187500123.218750+0.296875+0.24%set 11:48
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)101.968750102.203125101.937500102.203125+0.437500+0.43%11:49
N1U.H15.EMar 2015 (E)101.765625101.765625101.765625101.765625+0.500000+0.49%set 15:03
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.525100.550100.525100.5450.0000.00%set 17:15
T1E.H15.EMar 2015 (E)100.545100.545100.545100.5450.0000.00%set 17:15
T1E.Z14Dec 2014100.545100.545100.545100.5450.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.U14Sep 2014109.867188109.867188109.867188109.812500+0.007813+0.01%set 15:00
TU.Z14Dec 2014109.515625109.515625109.507813109.3593750.0000000.00%set 15:00
TU.H15Mar 2015108.890625108.890625108.890625108.8906250.0000000.00%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.820313109.843750109.843750+0.031250+0.03%set 11:43
ZT.Z14.EDec 2014 (E)109.359375109.421875109.359375109.421875+0.062500+0.06%11:58
ZT.H15.EMar 2015 (E)108.890625108.890625108.890625108.8906250.0000000.00%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)119.070313119.132813118.984375119.132813+0.226563+0.19%set 11:48
ZF.Z14.EDec 2014 (E)117.953125118.171875117.937500118.148438+0.218750+0.19%11:57
ZF.H15.EMar 2015 (E)117.085938117.085938117.085938117.085938+0.085938+0.07%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U14.ESep 2014 (E)0.0078130.0234380.0078130.000000-0.070313-899.95%set 17:43
FYT.Z14.EDec 2014 (E)0.0156250.0312500.0078130.015625-0.101563-86.67%11:49
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.U14.ESep 2014 (E)99.9199.9199.9199.910.000.00%set 17:07
ZQ.V14.EOct 2014 (E)99.91599.91599.91599.910+0.005+0.01%set 17:07
ZQ.X14.ENov 2014 (E)99.9199.9199.9199.910.000.00%03:34
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.U14Sep 2014140.71875140.71875140.62500137.90625+0.75000+0.54%set 13:04
US.Z14Dec 2014137.90625137.90625137.56250136.59375+0.87500+0.64%set 15:00
US.H15Mar 2015135.28125135.28125135.28125135.28125+0.87500+0.65%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)137.12500137.75000136.87500137.90625+0.75000+0.54%set 13:04
ZB.Z14.EDec 2014 (E)136.75000137.18750136.62500137.03125+0.43750+0.32%11:58
ZB.H15.EMar 2015 (E)135.34375135.46875135.34375135.37500+0.09375+0.07%03:10
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.U14.ESep 2014 (E)0.031250.09375-0.062500.00000-0.03125-100.00%set 17:43
BOB.Z14.EDec 2014 (E)-0.031250.03125-0.06250-0.03125+0.125000.00%11:58
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)150.31250150.90625149.81250151.34375+1.06250+0.70%set 13:20
UB.Z14.EDec 2014 (E)150.50000151.21875150.34375151.00000+0.68750+0.46%11:58
UB.H15.EMar 2015 (E)150.31250150.31250150.31250150.31250+1.53125+1.02%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U14.ESep 2014 (E)277.80279.30276.57+1.37+0.50%set 11:43
RX.Z14.EDec 2014 (E)272.6272.6271.1271.1-1.9-0.70%11:57
RX.H15.EMar 2015 (E)272.2271.1271.1-1.2-0.44%set 11:57
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.