S&P 500
1875.39
-4.16 -0.22%
Dow Indu
16501.65
-12.72 -0.08%
Nasdaq
4126.58
-34.88 -0.85%
Crude Oil
101.71
+0.27 +0.27%
Gold
1285.05
-1.07 -0.08%
Euro
1.381445
-0.000945 -0.07%
US Dollar
79.824
-0.036 -0.05%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.K14.EMay 2014 (E)2.2202.2892.2202.267+0.020+0.88%set 14:30
EH.M14.EJun 2014 (E)2.1252.1922.1252.173+0.020+0.92%set 14:30
EH.N14.EJul 2014 (E)2.1132.1352.0982.119+0.014+0.66%set 14:30
Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K14May 2014496.50504.00496.50503.50+7.25+1.44%set 14:28
C.N14Jul 2014502.00510.00500.75509.50+7.00+1.38%set 14:28
C.U14Sep 2014504.50507.50504.50507.25+8.25+1.63%set 14:28
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K14.EMay 2014 (E)502.75503.75502.00502.25-1.25-0.25%02:31
ZC.N14.EJul 2014 (E)508.25509.75508.00508.25-1.25-0.25%02:32
ZC.U14.ESep 2014 (E)505.50507.25505.50505.75-1.50-0.30%set 02:34
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K14.EMay 2014 (E)503.000503.500501.625502.000-1.500-0.30%01:33
XC.N14.EJul 2014 (E)509.000509.250507.625508.000-1.500-0.29%01:33
XC.U14.ESep 2014 (E)498.000506.875498.000507.250+8.250+1.63%set 15:06
CORN (MINI) (CBOT:YC)
MarketContractOpenHighLowLastChangePctTime
YC.K14May 2014506.50515.75506.50503.50+7.25+1.44%set 14:52
YC.N14Jul 2014512.0512.0510.0509.5+7.5+1.47%set 14:52
YC.U14Sep 2014506.50506.50506.50507.25+8.25+1.63%set 14:52
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K14.EMay 2014 (E)405.00413.25400.00409.00+2.75+0.67%set 14:30
ZO.N14.EJul 2014 (E)360.25360.25360.00360.00+0.25+0.07%set 14:30
ZO.U14.ESep 2014 (E)336.25336.25336.25348.75+1.50+0.43%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K14May 201415.3515.3315.24+0.05+0.33%set 14:28
RR.N14Jul 201415.3215.3415.3215.30-0.01-0.07%set 14:28
RR.U14Sep 201414.37014.27014.385-0.010-0.07%set 14:28
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K14.EMay 2014 (E)15.2515.3215.2515.29+0.05+0.33%set 02:17
ZR.N14.EJul 2014 (E)15.3115.3615.3115.36+0.06+0.39%set 02:17
ZR.U14.ESep 2014 (E)14.40514.41014.40514.385+0.025+0.17%set 14:31
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K14.EMay 2014 (E)1479.0001486.6251461.1251468.500-11.250-0.77%set 15:06
XK.N14.EJul 2014 (E)1461.0001466.3751461.0001463.375-1.375-0.09%set 02:31
XK.Q14.EAug 2014 (E)1393.001405.251391.001400.50+3.25+0.23%set 15:06
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K14May 20141505.001505.001492.001468.50-11.25-0.77%set 14:52
YK.N14Jul 20141379.001384.001379.001464.75-6.00-0.41%set 14:52
YK.Q14Aug 20141374.501374.501374.501400.50+3.25+0.23%set 14:52
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K14May 2014481.0483.2477.4478.1-1.7-0.35%set 14:28
SM.N14Jul 2014468.4474.0468.4469.0-1.3-0.28%set 14:28
SM.Q14Aug 2014439.0439.0439.0443.6+2.3+0.52%set 14:28
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K14.EMay 2014 (E)479.1480.1477.5478.1+1.3+0.27%set 14:31
ZM.N14.EJul 2014 (E)469.0470.3467.8468.8-0.2-0.04%02:32
ZM.Q14.EAug 2014 (E)443.9444.8443.0443.6-0.6-0.14%set 14:31
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K14May 201442.5242.5242.4442.50-0.24-0.57%set 14:28
BO.N14Jul 201442.8042.8742.7042.78-0.26-0.61%set 14:28
BO.Q14Aug 201442.8042.7042.6542.69-0.21-0.49%set 14:28
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K14.EMay 2014 (E)42.4442.4942.2842.35-0.15-0.35%02:29
ZL.N14.EJul 2014 (E)42.6942.7642.5642.64-0.14-0.33%02:33
ZL.Q14.EAug 2014 (E)42.6542.6842.5242.69-0.09-0.21%set 14:30
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K14May 20141472.001485.001468.001468.50-10.25-0.70%set 14:28
S.N14Jul 20141466.001478.501463.001464.75-5.25-0.36%set 14:28
S.Q14Aug 20141420.001420.001420.001400.50+3.25+0.23%set 14:28
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K14.EMay 2014 (E)1468.501470.751464.001467.00-1.50-0.10%02:33
ZS.N14.EJul 2014 (E)1463.751467.001460.501463.25-1.50-0.10%02:32
ZS.Q14.EAug 2014 (E)1400.001400.001397.251400.50-1.00-0.07%set 14:31
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K14May 2014667.5667.5667.5676.5+3.5+0.52%set 14:28
W.N14Jul 2014676.00683.50676.00682.75+3.25+0.48%set 14:28
W.U14Sep 2014790.00790.00691.75+2.75+0.40%set 14:28
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K14.EMay 2014 (E)677.25677.25671.75674.00-2.50-0.37%02:18
ZW.N14.EJul 2014 (E)683.25683.25677.75680.25-2.50-0.37%02:32
ZW.U14.ESep 2014 (E)689.00694.50683.00691.75+2.75+0.40%set 14:31
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K14.EMay 2014 (E)676.500676.750674.375676.500-2.250-0.33%set 15:06
XW.N14.EJul 2014 (E)679.50685.25673.75682.75+3.25+0.48%set 15:06
XW.U14.ESep 2014 (E)691.125691.125691.750-0.750-0.11%set 15:06
Indexes
View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M14.EJun 2014 (E)16495165001647716485+25+0.15%02:34
YM.U14.ESep 2014 (E)16375163751634716386+2+0.01%set 16:17
YM.Z14.EDec 2014 (E)159571598616311+2+0.01%set 16:17
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M14Jun 201416462164621643516460+2+0.01%set 16:17
DJ.U14Sep 201416386163861638616386+2+0.01%set 16:17
DJ.Z14Dec 201416311163111631116311+2+0.01%set 16:17
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M14.EJun 2014 (E)16486164971648216460+22+0.13%set 16:25
ZD.U14.ESep 2014 (E)162861628616386+2+0.01%set 16:25
ZD.Z14.EDec 2014 (E)160991613416311+2+0.01%set 16:25
DJ-UBS COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M14.EJun 2014 (E)137.3137.7137.3137.6+0.5+0.36%set 17:42
AW.U14.ESep 2014 (E)137.6137.6137.6137.6+0.5+0.36%set 17:42
AW.Z14.EDec 2014 (E)137.6137.6137.6137.6+0.5+0.36%set 17:42
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M14.EJun 2014 (E)123.828125123.906250123.812500123.890625-0.062500-0.05%02:34
ZN.U14.ESep 2014 (E)122.781250123.171875122.765625123.031250+0.343750+0.28%set 17:16
ZN.Z14.EDec 2014 (E)123.015625123.015625123.015625123.015625+0.343750+0.28%set 17:16
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M14.EJun 2014 (E)109.882813109.890625109.882813109.890625-0.007813-0.01%02:30
ZT.U14.ESep 2014 (E)109.562500109.601563109.562500109.585938+0.039063+0.04%set 17:16
ZT.Z14.EDec 2014 (E)109.585938109.585938109.585938109.585938+0.039063+0.04%set 17:16
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M14.EJun 2014 (E)119.062500119.109375119.054688119.093750-0.046875-0.04%02:34
ZF.U14.ESep 2014 (E)118.218750118.234375118.210938118.289063-0.054688-0.05%set 17:11
ZF.Z14.EDec 2014 (E)118.289063118.289063118.289063118.289063+0.187500+0.16%set 17:11
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J14.EApr 2014 (E)99.912599.912599.910099.9125-0.0025-0.00%set 17:11
ZQ.K14.EMay 2014 (E)99.9199.9199.9199.910.000.00%set 02:22
ZQ.M14.EJun 2014 (E)99.90599.90599.90599.905-0.005-0.01%set 02:29
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M14.EJun 2014 (E)134.31250134.40625134.25000134.37500-0.09375-0.07%02:34
ZB.U14.ESep 2014 (E)133.40625133.59375133.40625133.71875+0.56250+0.42%set 17:16
ZB.Z14.EDec 2014 (E)133.71875133.71875133.71875133.71875+0.56250+0.42%set 17:16
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M14.EJun 2014 (E)146.59375146.75000146.53125146.71875-0.21875-0.15%02:32
UB.U14.ESep 2014 (E)145.43750145.43750145.65625-0.21875-0.15%set 17:17
UB.Z14.EDec 2014 (E)145.65625145.65625145.65625145.65625+0.81250+0.56%set 17:17
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.