S&P 500
2061.02
+4.87 +0.24%
Dow Indu
17712.66
+34.43 +0.19%
Nasdaq
4892.00
+28.64 +0.59%
Crude Oil
48.87
-3.05 -6.30%
Gold
1199.10
-1.75 -0.15%
Euro
1.08975
0.00000 0.00%
US Dollar
97.408
-0.013 -0.02%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.J15Apr 20151.4911.4911.4911.491-0.001-0.07%set 14:16
AC.K15May 20151.4961.4961.4961.496-0.003-0.20%set 14:16
AC.M15Jun 20151.4911.4911.4911.491-0.002-0.13%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.J15.EApr 2015 (E)1.4711.4751.4711.491-0.001-0.07%set 14:16
EH.K15.EMay 2015 (E)1.5101.5101.4851.496-0.003-0.20%set 14:16
EH.M15.EJun 2015 (E)1.4821.4941.4791.491-0.002-0.13%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K15May 2015390.50391.00390.00391.00-0.25-0.06%set 14:30
C.N15Jul 2015398.75399.25397.50399.00-0.25-0.06%set 14:30
C.U15Sep 2015408.00409.75407.25406.50-0.25-0.06%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K15.EMay 2015 (E)391.00393.50389.25391.00-0.25-0.06%set 14:30
ZC.N15.EJul 2015 (E)399.00401.25397.25399.00-0.25-0.06%set 14:30
ZC.U15.ESep 2015 (E)406.50408.25404.50406.50-0.25-0.06%set 14:30
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.J15.EApr 2015 (E)3.86753.86753.86753.86750.00000.00%set 17:04
CCS.K15.EMay 2015 (E)3.91003.91003.91003.9100-0.0025-0.06%set 17:04
CCS.M15.EJun 2015 (E)3.99003.99003.99003.9900-0.0025-0.06%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K15.EMay 2015 (E)391.000393.250389.125391.000-0.250-0.06%set 15:00
XC.N15.EJul 2015 (E)399.000400.875397.750399.000-0.250-0.06%set 15:00
XC.U15.ESep 2015 (E)406.875407.375406.250406.500-0.250-0.06%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.K15May 2015282.00282.00282.00272.25-5.50-2.02%set 14:30
O.N15Jul 2015273.75273.75273.75273.75-5.25-1.92%set 14:30
O.U15Sep 2015276.0276.0276.0276.0-4.5-1.63%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K15.EMay 2015 (E)277.00278.00272.00272.25-5.50-2.02%set 14:30
ZO.N15.EJul 2015 (E)278.75278.75277.00273.75-5.25-1.91%set 14:30
ZO.U15.ESep 2015 (E)277.00277.25274.25276.00-4.50-1.62%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K15May 201511.1011.0010.99-0.12-1.09%set 14:30
RR.N15Jul 201510.71010.71010.71011.235-0.120-1.07%set 14:30
RR.U15Sep 201511.04511.04511.390-0.100-0.88%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K15.EMay 2015 (E)11.11511.12510.95510.990-0.120-1.09%set 17:15
ZR.N15.EJul 2015 (E)11.37011.37011.20011.235-0.120-1.07%set 17:15
ZR.U15.ESep 2015 (E)11.4511.4511.4511.39-0.10-0.88%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K15.EMay 2015 (E)974.00976.00965.00967.25-7.25-0.75%set 15:00
XK.N15.EJul 2015 (E)977.375980.375970.250972.250-6.500-0.67%set 15:00
XK.Q15.EAug 2015 (E)977.000984.625977.000971.250-6.500-0.67%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K15May 2015996.00996.00996.00967.25-7.25-0.75%set 15:00
YK.N15Jul 2015987.00987.00972.25-6.50-0.67%set 15:00
YK.Q15Aug 2015971.25971.25971.25971.25-6.50-0.67%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K15May 2015322.4322.4322.4321.4-1.0-0.31%set 14:30
SM.N15Jul 2015324.2324.6323.0320.4-0.5-0.16%set 14:30
SM.Q15Aug 2015307.1307.1307.1319.1-0.3-0.09%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K15.EMay 2015 (E)322.0323.5320.5321.4-1.0-0.31%set 14:30
ZM.N15.EJul 2015 (E)320.5321.9319.2320.4-0.5-0.16%set 14:30
ZM.Q15.EAug 2015 (E)319.1320.4318.0319.1-0.3-0.09%set 14:30
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K15May 201530.6130.6130.6130.60-0.57-1.86%set 14:30
BO.N15Jul 201531.3230.8230.83-0.56-1.81%set 14:30
BO.Q15Aug 201530.6530.6530.91-0.55-1.78%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K15.EMay 2015 (E)31.1231.2030.4130.60-0.57-1.86%set 17:04
ZL.N15.EJul 2015 (E)31.3631.4130.6230.83-0.56-1.81%set 14:30
ZL.Q15.EAug 2015 (E)31.4331.4830.7030.91-0.55-1.78%set 14:30
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K15May 2015971.00971.50967.00967.25-7.25-0.75%set 14:30
S.N15Jul 2015985.00989.00985.00972.25-6.50-0.67%set 14:30
S.Q15Aug 20151045.001052.001045.00971.25-6.50-0.67%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K15.EMay 2015 (E)974.00976.25965.00967.25-7.25-0.75%set 14:30
ZS.N15.EJul 2015 (E)978.00980.75970.00972.25-6.50-0.67%set 14:30
ZS.Q15.EAug 2015 (E)978.00979.50969.00971.25-6.50-0.67%set 14:30
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K15May 2015530.00530.50530.00507.75+8.50+1.68%set 14:30
W.N15Jul 2015505.00505.00505.00512.00+7.25+1.42%set 14:30
W.U15Sep 2015569.00570.00569.00521.00+6.75+1.30%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K15.EMay 2015 (E)499.00509.00499.00507.75+8.50+1.67%set 14:30
ZW.N15.EJul 2015 (E)505.00513.00504.00512.00+7.25+1.42%set 14:30
ZW.U15.ESep 2015 (E)514.00522.00514.00521.00+6.75+1.30%set 14:30
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.J15.EApr 2015 (E)5.05755.05755.05755.0575+0.0125+0.25%set 17:16
WCS.K15.EMay 2015 (E)5.07755.07755.07755.0775+0.0850+1.67%set 17:16
WCS.M15.EJun 2015 (E)5.12005.12005.12005.1200+0.0725+1.42%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K15.EMay 2015 (E)498.75506.25498.75507.75+8.50+1.67%set 15:00
XW.N15.EJul 2015 (E)511.375511.375500.125512.000+7.250+1.41%set 15:00
XW.U15.ESep 2015 (E)514.500518.625514.500521.000+6.750+1.30%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M15.EJun 2015 (E)100.3100.399.499.4-1.6-1.61%set 14:30
AW.U15.ESep 2015 (E)99.499.499.499.4-1.6-1.61%set 14:30
AW.Z15.EDec 2015 (E)99.499.499.499.4-1.6-1.61%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M15.EJun 2015 (E)17612176781753517626+22+0.12%set 16:19
YM.U15.ESep 2015 (E)17524175831749217540+23+0.13%set 16:19
YM.Z15.EDec 2015 (E)177751756317458+23+0.13%set 16:19
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M15Jun 201517580176201754517626+23+0.13%set 16:19
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M15.EJun 2015 (E)17564175871756417626+23+0.13%set 16:19
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.M15Jun 2015128.437500128.437500128.437500128.687500+0.453125+0.35%set 15:03
TY.U15Sep 2015128.187500128.187500128.187500128.187500+0.390625+0.30%set 15:03
TY.Z15Dec 2015127.875000127.875000127.875000127.875000+0.390625+0.31%set 15:03
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M15.EJun 2015 (E)128.390625128.703125128.250000128.687500+0.296875+0.23%set 15:03
ZN.U15.ESep 2015 (E)127.812500128.046875127.812500128.187500+0.390625+0.30%set 15:03
ZN.Z15.EDec 2015 (E)127.000000127.000000127.875000+0.390625+0.31%set 15:03
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M15.EJun 2015 (E)105.718750105.937500105.687500106.046875+0.593750+0.56%set 15:05
N1U.U15.ESep 2015 (E)106.046875106.046875106.046875106.046875+0.593750+0.56%set 15:05
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M15.EJun 2015 (E)100.785100.785100.785100.7850.0000.00%set 12:15
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 12:15
T1E.M15Jun 2015100.785100.785100.785100.7850.0000.00%set 12:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.H15Mar 2015109.671875109.734375109.671875109.867188+0.070313+0.06%set 15:03
TU.M15Jun 2015109.195313109.195313109.195313109.546875+0.101563+0.09%set 15:03
TU.U15Sep 2015109.234375109.234375109.234375109.234375+0.101563+0.09%set 15:03
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H15.EMar 2015 (E)109.859375109.859375109.859375109.867188+0.070313+0.06%set 15:03
ZT.M15.EJun 2015 (E)109.460938109.546875109.445313109.546875+0.070313+0.06%set 15:03
ZT.U15.ESep 2015 (E)109.234375109.234375109.234375109.234375+0.101563+0.09%set 15:03
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H15.EMar 2015 (E)0.0078130.1093750.0078130.000000-0.039063-499.97%set 17:32
TUF.M15.EJun 2015 (E)0.0078130.0312500.0078130.000000-0.062500-799.95%set 17:32
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H15.EMar 2015 (E)120.617188120.617188120.617188120.648438+0.265625+0.22%set 15:04
ZF.M15.EJun 2015 (E)119.843750120.054688119.773438120.031250+0.218750+0.18%set 15:04
ZF.U15.ESep 2015 (E)120.03125120.03125120.03125120.03125+0.28125+0.23%set 15:04
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M15.EJun 2015 (E)0.0078130.0468750.0078130.000000-0.085938-1099.94%set 17:32
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.H15.EMar 2015 (E)99.887599.887599.885099.88500.00000.00%set 17:08
ZQ.J15.EApr 2015 (E)99.88099.88099.87599.8750.0000.00%set 15:20
ZQ.K15.EMay 2015 (E)99.87599.87599.87599.8750.0000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.M15Jun 2015165.62500165.62500165.18750164.40625+2.00000+1.23%set 15:01
US.U15Sep 2015162.90625162.90625162.90625162.90625+2.12500+1.30%set 15:01
US.Z15Dec 2015161.96875161.96875161.96875161.96875+2.12500+1.31%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M15.EJun 2015 (E)162.84375164.46875162.53125164.40625+1.81250+1.11%set 15:01
ZB.U15.ESep 2015 (E)161.71875162.81250161.71875162.90625+2.12500+1.31%set 15:01
ZB.Z15.EDec 2015 (E)161.96875161.96875161.96875161.96875+2.12500+1.31%set 15:01
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.M15.EJun 2015 (E)0.031250.18750-0.031250.00000-0.21875-140.00%set 17:32
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M15.EJun 2015 (E)168.84375170.59375168.50000170.46875+2.06250+1.21%set 15:02
UB.U15.ESep 2015 (E)166.96875168.03125169.09375+2.15625+1.28%set 15:02
UB.Z15.EDec 2015 (E)167.71875167.71875167.71875167.71875+2.15625+1.29%set 15:02
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M15.EJun 2015 (E)307.2309.0306.9308.3+1.3+0.42%set 16:08
RX.U15.ESep 2015 (E)308.6307.0308.3+1.3+0.42%set 16:08
RX.Z15.EDec 2015 (E)308.3308.3308.3308.3+1.3+0.42%set 16:08
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.