S&P 500
2117.39
+12.89 +0.61%
Dow Indu
18288.63
+155.93 +0.85%
Nasdaq
5006.14
+42.61 +0.85%
Crude Oil
50.50
+0.91 +1.83%
Gold
1208.335
+8.225 +0.69%
Euro
1.11692
-0.00245 -0.22%
US Dollar
95.537
+0.063 +0.08%
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+0.47%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 14:16
EH.J15.EApr 2015 (E)1.4751.4771.477+0.003+0.20%set 07:14
EH.K15.EMay 2015 (E)1.4831.4841.488+0.006+0.40%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.H15Mar 2015382.25382.25378.50378.75-5.75-1.52%set 14:30
C.K15May 2015392.25392.50387.25388.00-5.25-1.35%set 14:30
C.N15Jul 2015394.00398.00393.00396.25-5.00-1.26%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H15.EMar 2015 (E)379.00382.50379.00382.50+3.75+0.99%06:57
ZC.K15.EMay 2015 (E)388.50391.75388.25391.50+3.50+0.90%07:17
ZC.N15.EJul 2015 (E)396.50399.75396.50399.75+3.50+0.88%07:22
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)3.88003.88003.88003.8800-0.0525-1.35%set 17:18
CCS.K15.EMay 2015 (E)3.88003.88003.88003.8800-0.0525-1.35%set 17:18
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H15.EMar 2015 (E)378.875382.000382.000+3.250+0.86%06:57
XC.K15.EMay 2015 (E)388.375391.625388.375391.375+3.375+0.87%07:17
XC.N15.EJul 2015 (E)400.25402.00395.00396.25-5.00-1.27%set 15:00
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)279.25279.25278.00278.000.000.00%05:44
ZO.N15.EJul 2015 (E)278.0281.0278.0277.0-1.5-0.54%set 14:30
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+0.46%set 14:30
RR.N15Jul 201511.00011.09011.09011.045+0.060+0.55%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H15.EMar 2015 (E)10.56010.63010.53010.535+0.065+0.61%set 17:28
ZR.K15.EMay 2015 (E)10.79510.79510.72510.750-0.045-0.42%01:04
ZR.N15.EJul 2015 (E)11.07011.09011.06511.045+0.060+0.54%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H15.EMar 2015 (E)1039.3751039.8751016.0001011.250-19.500-1.91%set 15:00
XK.K15.EMay 2015 (E)1013.6251017.5001012.1251017.500+3.750+0.37%07:17
XK.N15.EJul 2015 (E)1016.751022.001016.751022.00+4.25+0.42%07:17
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.H15Mar 20151028.001028.001028.001011.25-19.50-1.93%set 15:00
YK.K15May 20151013.751013.751013.751013.75-18.00-1.74%set 15:00
YK.N15Jul 2015987.00987.001017.75-17.00-1.67%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.H15Mar 2015349.5349.5349.5344.3-9.4-2.70%set 14:30
SM.K15May 2015333.2333.2333.0333.5-8.9-2.66%set 14:30
SM.N15Jul 2015324.2325.6324.2330.8-8.2-2.46%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H15.EMar 2015 (E)344.3344.3343.5344.3-0.5-0.15%set 17:28
ZM.K15.EMay 2015 (E)333.3334.9332.3334.8+1.3+0.39%07:22
ZM.N15.EJul 2015 (E)330.6332.5329.8332.5+1.7+0.51%07:22
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.H15Mar 201533.0533.1532.8032.65-0.15-0.46%set 14:30
BO.K15May 201533.1233.3032.9532.83-0.12-0.36%set 14:30
BO.N15Jul 201533.3633.5033.1033.00-0.11-0.33%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H15.EMar 2015 (E)32.7732.8032.5332.53-0.12-0.37%04:54
ZL.K15.EMay 2015 (E)32.9333.0632.6733.02+0.19+0.58%07:21
ZL.N15.EJul 2015 (E)33.0733.2232.8633.19+0.19+0.58%07:21
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.H15Mar 20151032.501032.501025.001011.25-19.50-1.93%set 14:30
S.K15May 20151031.751035.001012.001013.75-18.00-1.78%set 14:30
S.N15Jul 20151037.001037.001029.001017.75-17.00-1.67%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H15.EMar 2015 (E)1011.751015.001011.251011.250.000.00%04:31
ZS.K15.EMay 2015 (E)1014.001018.001011.751018.00+4.25+0.42%07:22
ZS.N15.EJul 2015 (E)1018.001022.501016.251022.50+4.75+0.47%07:22
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.H15Mar 2015521.50526.75520.75508.00-9.50-1.87%set 14:30
W.K15May 2015498.25501.00498.25500.00-13.00-2.60%set 14:30
W.N15Jul 2015527.50527.50527.50504.00-12.75-2.45%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H15.EMar 2015 (E)508.50509.00508.50508.75+0.75+0.15%set 07:22
ZW.K15.EMay 2015 (E)501.75501.75499.25501.50+1.50+0.30%07:22
ZW.N15.EJul 2015 (E)505.75505.75502.75505.00+1.00+0.20%07:21
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)5.005.005.005.00-0.13-2.60%set 17:29
WCS.K15.EMay 2015 (E)5.005.005.005.00-0.13-2.60%set 17:29
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H15.EMar 2015 (E)510.375520.125508.000508.000-9.500-1.86%set 15:00
XW.K15.EMay 2015 (E)501.000501.375499.250501.375+1.375+0.27%06:57
XW.N15.EJul 2015 (E)520.00520.00504.25504.00-12.75-2.53%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H15.EMar 2015 (E)102.9103.1102.0102.0-1.6-1.57%set 14:30
AW.M15.EJun 2015 (E)102.3102.8102.0-1.6-1.57%set 14:30
AW.U15.ESep 2015 (E)102.0102.0102.0102.0-1.6-1.57%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H15.EMar 2015 (E)18248182551822918230-18-0.10%07:22
YM.M15.EJun 2015 (E)18172181761814618157-10-0.06%07:15
YM.U15.ESep 2015 (E)179571798018077+121+0.67%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.H15Mar 201518186181951815518248+121+0.66%set 16:16
DJ.M15Jun 201518065180651806518167+121+0.67%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.H15.EMar 2015 (E)182491825118248+3+0.02%set 16:16
ZD.M15.EJun 2015 (E)176481765518167+121+0.67%set 16:16
ZD.H15:M15.EMar 2015/Jun 2015 Spread-81-81-81-8100.00%set 17:35
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 15:00
TY.M15Jun 2015126.687500126.687500126.687500127.125000-0.671875-0.53%set 15:00
TY.U15Sep 2015126.703125126.703125126.703125126.703125-0.671875-0.53%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H15.EMar 2015 (E)127.812500127.859375127.546875127.656250-0.109375-0.09%07:22
ZN.M15.EJun 2015 (E)127.140625127.234375126.890625127.015625-0.109375-0.09%07:22
ZN.U15.ESep 2015 (E)126.703125126.703125126.703125126.703125-0.671875-0.53%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H15.EMar 2015 (E)107.187500107.203125107.125000107.125000-0.046875-0.04%05:25
N1U.M15.EJun 2015 (E)104.875000104.875000104.125000104.234375-0.796875-0.77%set 15:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H15.EMar 2015 (E)100.795100.795100.785-0.010-0.01%set 11:15
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 15:00
TU.M15Jun 2015109.218750109.218750109.218750109.203125-0.085938-0.08%set 15:00
TU.U15Sep 2015109.203125109.203125109.203125109.203125-0.085938-0.08%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H15.EMar 2015 (E)109.632813109.640625109.601563109.609375-0.015625-0.01%07:12
ZT.M15.EJun 2015 (E)109.203125109.226563109.171875109.195313-0.007813-0.01%07:22
ZT.U15.ESep 2015 (E)109.203125109.203125109.203125109.203125-0.085938-0.08%set 15:00
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H15.EMar 2015 (E)0.0078130.1093750.0078130.000000-0.023438-60.00%set 17:41
TUF.M15.EJun 2015 (E)0.0078130.0390630.0078130.023438-0.039063-62.50%07:17
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H15.EMar 2015 (E)119.664063119.718750119.507813119.585938-0.070313-0.06%07:21
ZF.M15.EJun 2015 (E)118.929688118.984375118.750000118.835938-0.078125-0.07%07:22
ZF.U15.ESep 2015 (E)118.914063118.914063118.914063118.914063-0.367188-0.31%set 15:01
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 15:20
ZQ.J15.EApr 2015 (E)99.87599.87599.87599.875+0.005+0.01%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.H15Mar 2015146.46875146.46875146.46875145.81250-1.21875-0.84%set 15:03
US.M15Jun 2015167.00000167.87500167.00000159.68750-2.15625-1.33%set 15:03
US.U15Sep 2015158.18750158.18750158.18750158.18750-2.15625-1.36%set 15:03
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H15.EMar 2015 (E)145.78125146.15625145.46875145.62500-0.18750-0.13%07:22
ZB.M15.EJun 2015 (E)159.62500159.78125158.96875159.28125-0.40625-0.25%07:22
ZB.U15.ESep 2015 (E)158.18750158.18750158.18750158.18750-2.15625-1.36%set 15:04
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H15.EMar 2015 (E)166.71875166.93750166.09375166.31250-0.37500-0.23%07:17
UB.M15.EJun 2015 (E)165.84375166.03125165.12500165.46875-0.28125-0.17%07:22
UB.U15.ESep 2015 (E)165.21875165.21875165.21875165.21875-2.53125-1.53%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 16:03
RX.M15.EJun 2015 (E)309.0309.0309.0309.0+1.4+0.45%set 16:03
RX.U15.ESep 2015 (E)309.0309.0309.0309.0+1.4+0.45%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.