S&P 500
2641.89
-48.84 -1.82%
Dow Indu
24465.64
-551.80 -2.21%
Nasdaq
6909.53
-118.95 -1.72%
Crude Oil
54.14
+0.71 +1.24%
Gold
1221.335
+0.640 +0.05%
Euro
1.137775
+0.000460 +0.04%
US Dollar
96.754
-0.065 -0.07%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Z18.EDec 2018 (E)1.2761.2761.2761.275+0.025+1.99%23:15
EH.F19.EJan 2019 (E)1.2761.2761.2651.269-0.004-0.31%14:33
EH.G19.EFeb 2019 (E)1.3041.3041.3041.3040.0000.00%set 14:14
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (CBOT:UME)
MarketContractOpenHighLowLastChangePctTime
UME.X18.ENov 2018 (E)323.5323.5323.5323.50.00.00%set 16:03
UME.Z18.EDec 2018 (E)312.5312.5312.5312.5-3.5-1.11%set 16:03
UME.F19.EJan 2019 (E)311.5311.5311.5311.5-3.5-1.11%set 16:03
Grains and Oilseeds
View all months of INO Grains and Oilseeds
AUSTRALIAN WHEAT FOB (PLATTS) (CBOT:AUW)
MarketContractOpenHighLowLastChangePctTime
AUW.X18.ENov 2018 (E)273.25273.25273.25273.250.000.00%set 14:48
AUW.Z18.EDec 2018 (E)272.75272.75272.75272.75-1.00-0.37%set 14:48
AUW.F19.EJan 2019 (E)274274274274-1-0.36%set 14:48
BLACK SEA CORN FINANCIALLY SETTLED (CBOT:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.X18.ENov 2018 (E)164.75164.75164.75164.75+0.25+0.15%set 14:48
BCF.Z18.EDec 2018 (E)167.00167.00167.00167.00-0.75-0.45%set 14:48
BCF.F19.EJan 2019 (E)169.75169.75169.75169.75-1.25-0.73%set 14:48
BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.X18.ENov 2018 (E)226.75226.75226.75226.75+0.25+0.11%set 14:48
BWF.Z18.EDec 2018 (E)233.5233.5233.5233.5+1.0+0.43%set 14:48
BWF.F19.EJan 2019 (E)238.5238.5238.5238.5+2.5+1.06%set 14:48
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z18.EDec 2018 (E)361.25362.50361.25362.25+1.00+0.28%01:06
ZC.H19.EMar 2019 (E)372.25373.50372.25373.00+0.75+0.20%01:02
ZC.K19.EMay 2019 (E)380.00381.00379.75380.75+0.75+0.20%00:34
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z18.EDec 2018 (E)361.875362.500361.625362.500+1.250+0.35%23:31
XC.H19.EMar 2019 (E)372.00372.75372.00372.75+0.50+0.13%22:53
XC.K19.EMay 2019 (E)380.875381.125380.000380.000-1.000-0.26%set 14:01
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.Z18.EDec 2018 (E)0.250.250.00-0.25-100.00%set 12:50
ZCT.H19.EMar 2019 (E)0.250.25-0.250.00+0.25+100.00%set 14:13
ZCT.Z18:H19.EDec 2018/Mar 2019 Spread0.250.250.00-0.25-100.00%set 17:42
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z18.EDec 2018 (E)303.75303.75303.75303.750.000.00%20:29
ZO.H19.EMar 2019 (E)304.25304.25304.25304.25+0.75+0.25%23:23
ZO.K19.EMay 2019 (E)297.00311.75293.25300.25+3.25+1.09%set 14:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F19.EJan 2019 (E)10.73010.74510.73010.745+0.010+0.09%21:59
ZR.H19.EMar 2019 (E)10.96010.96010.81510.890-0.040-0.37%14:15
ZR.K19.EMay 2019 (E)11.08011.08011.08011.015-0.045-0.41%set 09:31
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F19.EJan 2019 (E)882.00882.00879.25880.25-0.75-0.09%00:04
XK.H19.EMar 2019 (E)895.00895.00894.50894.75+0.25+0.03%23:26
XK.K19.EMay 2019 (E)901.50912.25900.00907.75+7.00+0.78%set 13:42
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z18.EDec 2018 (E)308.1308.2307.2307.2+0.1+0.03%01:02
ZM.F19.EJan 2019 (E)310.0310.4309.2309.20.00.00%01:07
ZM.H19.EMar 2019 (E)312.4313.0311.9311.9+0.2+0.06%01:00
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z18.EDec 2018 (E)27.3627.4627.3227.37+0.03+0.11%01:08
ZL.F19.EJan 2019 (E)27.5427.6427.5027.56+0.04+0.15%01:07
ZL.H19.EMar 2019 (E)27.7927.8927.7727.83+0.05+0.18%01:06
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F19.EJan 2019 (E)882.00882.25878.75878.75-2.25-0.26%01:07
ZS.H19.EMar 2019 (E)896.00896.00892.50892.25-2.25-0.25%01:07
ZS.K19.EMay 2019 (E)908.75908.75906.25906.25-1.50-0.17%01:02
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.F19.EJan 2019 (E)0.250.25-0.250.00+0.250.00%set 14:13
SBT.K19.EMay 2019 (E)0.250.250.250.00-0.25-100.00%set 14:20
SBT.F19:H19.EJan 2019/Mar 2019 Spread0.250.250.00-0.25-100.00%set 17:41
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z18.EDec 2018 (E)500.50502.00500.25501.75+1.00+0.20%01:07
ZW.H19.EMar 2019 (E)508.00509.50507.75509.25+0.75+0.15%01:07
ZW.K19.EMay 2019 (E)515.50515.50514.25515.250.000.00%00:54
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z18.EDec 2018 (E)500.50501.75500.50501.25+0.50+0.10%22:37
XW.H19.EMar 2019 (E)508.750509.125507.750509.125+0.625+0.12%00:52
XW.K19.EMay 2019 (E)516.500516.500514.625515.250+1.750+0.34%set 14:15
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z18.EDec 2018 (E)84.484.482.383.1-1.7-2.00%set 14:29
AW.H19.EMar 2019 (E)83.183.183.183.1-1.7-2.00%set 14:30
AW.M19.EJun 2019 (E)83.183.183.183.1-1.7-2.00%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z18.EDec 2018 (E)24434245422438224514+77+0.31%01:08
YM.H19.EMar 2019 (E)24450245782445024561+88+0.35%00:54
YM.M19.EJun 2019 (E)25005250052450024511-602-2.40%set 15:35
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.Z18.EDec 2018 (E)-13-12-13-11-20.00%set 11:48
YMT.H19.EMar 2019 (E)26262626-4-13.33%set 16:00
YMT.M19.EJun 2019 (E)64646464-11-14.67%set 16:00
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z18.EDec 2018 (E)119.203125119.265625119.109375119.171875-0.171875-0.14%01:07
ZN.H19.EMar 2019 (E)119.078125119.078125118.953125119.000000-0.171875-0.14%01:05
ZN.Z18:H19.EDec 2018/Mar 2019 Spread0.1718750.1718750.1640630.1718750.0000000.00%23:08
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z18.EDec 2018 (E)98.82812598.82812598.60937598.625000-0.125000-0.13%16:47
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z18.EDec 2018 (E)105.500000105.500000105.460938105.476563-0.023438-0.02%01:07
ZT.H19.EMar 2019 (E)105.468750105.476563105.445313105.453125-0.031250-0.03%01:03
ZT.Z18:H19.EDec 2018/Mar 2019 Spread0.0234380.0234380.0156250.023438+0.007813+50.00%21:24
20 YEAR USD INT RATE SWAP (CBOT:E1U)
MarketContractOpenHighLowLastChangePctTime
E1U.Z18.EDec 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.X18.ENov 2018 (E)97.897.897.897.80.00.00%19:39
ZQ.Z18.EDec 2018 (E)97.7297.7297.7297.720.000.00%00:36
ZQ.F19.EJan 2019 (E)97.61597.61597.61097.610-0.005-0.01%00:17
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z18.EDec 2018 (E)112.828125112.867188112.765625112.804688-0.109375-0.10%01:07
ZF.H19.EMar 2019 (E)112.804688112.804688112.718750112.742188-0.117188-0.10%01:03
ZF.Z18:H19.EDec 2018/Mar 2019 Spread0.0546880.0625000.0546880.0546880.0000000.00%00:52
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z18.EDec 2018 (E)0.0078130.0078130.0078130.007813+0.062500+200.00%21:13
FYT.H19.EMar 2019 (E)-0.007813-0.007813-0.007813+0.0390630.00%22:30
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z18.EDec 2018 (E)139.81250139.93750139.65625139.78125-0.25000-0.18%01:07
ZB.H19.EMar 2019 (E)139.21875139.31250139.06250139.12500-0.28125-0.20%00:59
ZB.Z18:H19.EDec 2018/Mar 2019 Spread0.6015630.6171880.6015630.609375-0.015625-2.50%01:02
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.Z18.EDec 2018 (E)126.062500126.125000125.968750126.015625-0.187500-0.15%01:07
TN.H19.EMar 2019 (E)125.984375126.000000125.843750125.890625-0.187500-0.15%01:07
TN.Z18:H19.EDec 2018/Mar 2019 Spread0.1250.1250.1250.1250.0000.00%20:45
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z18.EDec 2018 (E)151.56250151.68750151.31250151.46875-0.31250-0.21%01:07
UB.H19.EMar 2019 (E)152.37500152.40625152.15625152.21875-0.34375-0.23%00:59
UB.Z18:H19.EDec 2018/Mar 2019 Spread-0.789063-0.781250-0.789063-0.7812500.0000000.00%01:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z18.EDec 2018 (E)316.9318.9315.5315.8-3.0-0.94%set 16:00
RX.H19.EMar 2019 (E)313.9313.9313.9313.9-3.2-1.01%set 16:00
RX.M19.EJun 2019 (E)312.2312.2312.2312.2-3.1-0.98%set 16:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.