S&P 500
2117.39
+12.89 +0.61%
Dow Indu
18288.63
+155.93 +0.86%
Nasdaq
5006.14
+42.61 +0.86%
Crude Oil
49.83
+0.07 +0.14%
Gold
1206.13
-16.04 -1.31%
Euro
1.118265
+0.001020 +0.09%
US Dollar
95.473
+0.075 +0.10%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.H15Mar 20151.4471.4471.4471.447+0.003+0.21%set 14:16
AC.J15Apr 20151.4741.4741.4741.474+0.007+0.48%set 14:16
AC.K15May 20151.4881.4881.4881.488+0.006+0.40%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.H15.EMar 2015 (E)1.4401.4491.4401.447+0.003+0.21%set 12:29
EH.J15.EApr 2015 (E)1.4661.5291.4611.474+0.007+0.48%set 14:53
EH.K15.EMay 2015 (E)1.4831.4841.488+0.006+0.41%set 11:32
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.H15Mar 2015382.25382.25378.50378.75-5.75-1.50%set 14:14
C.K15May 2015392.25392.50387.25388.00-5.25-1.34%set 14:14
C.N15Jul 2015394.00398.00393.00396.25-5.00-1.25%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H15.EMar 2015 (E)383.00385.50377.50378.75-5.75-1.50%set 14:13
ZC.K15.EMay 2015 (E)392.25395.00386.50388.00-5.25-1.34%set 14:14
ZC.N15.EJul 2015 (E)400.00403.00394.75396.25-5.00-1.25%set 14:14
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.H15.EMar 2015 (E)3.83753.83753.83753.8375+0.0025+0.07%set 17:04
CCS.J15.EApr 2015 (E)3.88003.88003.88003.8800-0.0525-1.34%set 17:04
CCS.K15.EMay 2015 (E)3.88003.88003.88003.8800-0.0525-1.34%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H15.EMar 2015 (E)378.50387.25374.50378.75-5.75-1.51%set 15:00
XC.K15.EMay 2015 (E)391.250394.625386.875388.000-5.250-1.34%set 14:44
XC.N15.EJul 2015 (E)400.25402.00395.00396.25-5.00-1.24%set 14:44
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.H15Mar 2015302.00302.00302.00289.75-0.75-0.26%set 14:30
O.K15May 2015282.00282.00282.00278.00-0.25-0.09%set 14:30
O.N15Jul 2015277.0277.0277.0277.0-1.5-0.54%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H15.EMar 2015 (E)283.50293.00281.00289.75-0.75-0.26%set 14:30
ZO.K15.EMay 2015 (E)278.00281.00276.75278.00-0.25-0.09%set 12:47
ZO.N15.EJul 2015 (E)278.0281.0278.0277.0-1.5-0.54%set 12:42
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.H15Mar 201510.45010.45010.535+0.065+0.62%set 14:30
RR.K15May 201510.78010.85010.85010.795+0.050+0.47%set 14:13
RR.N15Jul 201511.00011.09011.09011.045+0.060+0.55%set 14:13
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H15.EMar 2015 (E)10.56010.63010.53010.535+0.065+0.62%set 12:39
ZR.K15.EMay 2015 (E)10.68510.91010.68510.795+0.050+0.46%set 14:13
ZR.N15.EJul 2015 (E)11.07011.09011.06511.045+0.060+0.55%set 13:14
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H15.EMar 2015 (E)1039.3751039.8751016.0001011.250-19.500-1.90%set 12:00
XK.K15.EMay 2015 (E)1031.0001038.8751011.0001013.750-18.000-1.75%set 14:14
XK.N15.EJul 2015 (E)1034.0001042.3751015.0001017.750-17.000-1.64%set 14:01
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.H15Mar 20151028.001028.001028.001011.25-19.50-1.89%set 15:00
YK.K15May 20151013.751013.751013.751013.75-18.00-1.75%set 15:00
YK.N15Jul 2015987.00987.001017.75-17.00-1.64%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.H15Mar 2015349.5349.5349.5344.3-9.4-2.67%set 14:30
SM.K15May 2015333.2333.2333.0333.5-8.9-2.60%set 14:14
SM.N15Jul 2015324.2325.6324.2330.8-8.2-2.42%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H15.EMar 2015 (E)353.5355.0343.0344.3-9.4-2.67%set 14:14
ZM.K15.EMay 2015 (E)341.4344.0332.0333.5-8.9-2.61%set 14:14
ZM.N15.EJul 2015 (E)337.9340.5329.3330.8-8.2-2.43%set 14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.H15Mar 201533.0533.1532.8032.65-0.15-0.46%set 11:46
BO.K15May 201533.1233.3032.9532.83-0.12-0.36%set 11:46
BO.N15Jul 201533.3633.5033.1033.00-0.11-0.33%set 12:00
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H15.EMar 2015 (E)32.9733.3032.5732.65-0.15-0.46%set 13:49
ZL.K15.EMay 2015 (E)33.0533.5032.7132.83-0.12-0.36%set 14:14
ZL.N15.EJul 2015 (E)33.1733.6432.8833.00-0.11-0.33%set 14:14
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.H15Mar 20151032.501032.501025.001011.25-19.50-1.89%set 10:57
S.K15May 20151031.751035.001012.001013.75-18.00-1.74%set 14:14
S.N15Jul 20151037.001037.001029.001017.75-17.00-1.64%set 11:22
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H15.EMar 2015 (E)1029.751037.251008.751011.25-19.50-1.90%set 14:14
ZS.K15.EMay 2015 (E)1030.001039.001011.251013.75-18.00-1.75%set 14:14
ZS.N15.EJul 2015 (E)1033.001042.751015.001017.75-17.00-1.65%set 14:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.H15Mar 2015521.50526.75520.75508.00-9.50-1.84%set 14:30
W.K15May 2015498.25501.00498.25500.00-13.00-2.53%set 14:30
W.N15Jul 2015527.50527.50527.50504.00-12.75-2.47%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H15.EMar 2015 (E)517.25521.25514.00508.00-9.50-1.84%set 10:51
ZW.K15.EMay 2015 (E)513.50518.75499.75500.00-13.00-2.54%set 14:14
ZW.N15.EJul 2015 (E)516.50522.25503.25504.00-12.75-2.47%set 14:14
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.H15.EMar 2015 (E)5.17505.17505.17505.1750+0.0075+0.14%set 17:17
WCS.J15.EApr 2015 (E)5.005.005.005.00-0.13-2.53%set 17:17
WCS.K15.EMay 2015 (E)5.005.005.005.00-0.13-2.53%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H15.EMar 2015 (E)510.375520.125508.000508.000-9.500-1.80%set 15:00
XW.K15.EMay 2015 (E)513.500518.875499.875500.000-13.000-2.54%set 14:14
XW.N15.EJul 2015 (E)520.00520.00504.25504.00-12.75-2.46%set 13:49
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H15.EMar 2015 (E)102.9103.1102.0102.0-1.6-1.55%set 14:20
AW.M15.EJun 2015 (E)102.3102.8102.0-1.6-1.55%set 14:30
AW.U15.ESep 2015 (E)102.0102.0102.0102.0-1.6-1.54%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H15.EMar 2015 (E)18144182701812318253+126+0.69%16:40
YM.M15.EJun 2015 (E)18080181721804518167+121+0.67%set 15:37
YM.U15.ESep 2015 (E)179571798018077+121+0.67%set 10:00
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.H15Mar 201518186181951815518248+121+0.67%set 16:21
DJ.M15Jun 201518065180651806518167+121+0.67%set 16:21
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.H15.EMar 2015 (E)18154181781812618248+121+0.67%set 08:04
ZD.M15.EJun 2015 (E)176481765518167+121+0.67%set 16:08
ZD.H15:M15.EMar 2015/Jun 2015 Spread-81-81-81-8100.00%set 17:32
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.H15Mar 2015128.765625128.843750128.375000127.765625-0.656250-0.51%set 15:01
TY.M15Jun 2015126.687500126.687500126.687500127.125000-0.671875-0.53%set 15:01
TY.U15Sep 2015126.703125126.703125126.703125126.703125-0.671875-0.53%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H15.EMar 2015 (E)128.406250128.500000127.687500127.734375-0.687500-0.54%16:35
ZN.M15.EJun 2015 (E)127.796875127.875000127.046875127.140625-0.656250-0.51%16:59
ZN.U15.ESep 2015 (E)126.703125126.703125126.703125126.703125-0.671875-0.53%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H15.EMar 2015 (E)107.781250107.875000107.046875107.046875-0.828125-0.77%15:53
N1U.M15.EJun 2015 (E)104.875000104.875000104.125000104.125000-0.796875-0.76%15:53
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H15.EMar 2015 (E)100.795100.795100.785-0.010-0.01%set 02:33
T1E.M15.EJun 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.H15Mar 2015100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.H15Mar 2015109.671875109.734375109.671875109.625000-0.078125-0.07%set 15:01
TU.M15Jun 2015109.218750109.218750109.218750109.203125-0.085938-0.08%set 15:01
TU.U15Sep 2015109.203125109.203125109.203125109.203125-0.085938-0.08%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H15.EMar 2015 (E)109.710938109.710938109.617188109.625000-0.078125-0.07%16:37
ZT.M15.EJun 2015 (E)109.304688109.304688109.187500109.203125-0.085938-0.08%16:58
ZT.U15.ESep 2015 (E)109.203125109.203125109.203125109.203125-0.085938-0.08%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H15.EMar 2015 (E)0.0078130.1093750.0078130.000000-0.023438-100.00%set 17:32
TUF.M15.EJun 2015 (E)0.0078130.0156250.000000-0.054688-699.96%set 10:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H15.EMar 2015 (E)119.992188120.039063119.625000119.656250-0.335938-0.28%16:17
ZF.M15.EJun 2015 (E)119.320313119.335938118.882813118.921875-0.359375-0.30%16:59
ZF.U15.ESep 2015 (E)118.914063118.914063118.914063118.914063-0.367188-0.31%set 15:02
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G15.EFeb 2015 (E)99.882599.882599.882599.8875+0.00250.00%set 15:20
ZQ.H15.EMar 2015 (E)99.882599.885099.882599.8825+0.00250.00%set 12:01
ZQ.J15.EApr 2015 (E)99.87599.87599.87599.875+0.005+0.01%set 10:17
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.H15Mar 2015146.46875146.46875146.46875145.81250-1.21875-0.83%set 15:01
US.M15Jun 2015167.00000167.87500167.00000159.68750-2.15625-1.33%set 15:01
US.U15Sep 2015158.18750158.18750158.18750158.18750-2.15625-1.34%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H15.EMar 2015 (E)147.09375147.28125145.53125145.81250-1.21875-0.83%16:58
ZB.M15.EJun 2015 (E)162.00000162.15625159.31250159.68750-2.15625-1.33%16:59
ZB.U15.ESep 2015 (E)158.18750158.18750158.18750158.18750-2.15625-1.34%set 15:01
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H15.EMar 2015 (E)169.06250169.37500166.28125166.50000-2.68750-1.59%16:01
UB.M15.EJun 2015 (E)168.40625168.46875165.31250165.81250-2.46875-1.47%16:58
UB.U15.ESep 2015 (E)165.21875165.21875165.21875165.21875-2.53125-1.51%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H15.EMar 2015 (E)308.4312.6308.4309.7+1.4+0.45%set 15:59
RX.M15.EJun 2015 (E)309.0309.0309.0309.0+1.4+0.46%set 16:03
RX.U15.ESep 2015 (E)309.0309.0309.0309.0+1.4+0.46%set 16:03
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.