S&P 500
1944.80
+3.52 +0.18%
Dow Indu
16625.02
+10.21 +0.06%
Nasdaq
4425.36
+5.88 +0.13%
Crude Oil
81.98
-0.51 -0.62%
Gold
1244.935
-3.215 -0.26%
Euro
1.267600
-0.004615 -0.36%
US Dollar
85.650
+0.253 +0.33%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.X14Nov 20141.7701.7701.7701.770+0.017+0.96%set 14:20
AC.Z14Dec 20141.7051.7051.7051.705+0.020+1.17%set 14:20
AC.F15Jan 20151.6491.6491.6491.649+0.013+0.79%set 14:20
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X14.ENov 2014 (E)1.7521.8001.7521.788+0.018+1.01%11:00
EH.Z14.EDec 2014 (E)1.7171.7301.6841.725+0.020+1.17%11:06
EH.F15.EJan 2015 (E)1.6501.6751.6361.654+0.005+0.30%10:35
POWERFUL FIBONACCI PATTERNS. FREE Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools
- How to forecast, find, and trade retracement & extension points
- Secrets of how to use Time & Volume to find hidden opportunities
- AND MUCH More.
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014359.0360.0352.5357.0+1.0+0.28%11:05
C.H15Mar 2015361.50370.00361.50369.50+7.75+2.10%set 14:30
C.K15May 2015369.25369.50364.25378.50+8.00+2.11%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)355.50361.00352.25357.50+1.50+0.42%11:07
ZC.H15.EMar 2015 (E)369.25374.50366.00371.25+1.75+0.47%11:07
ZC.K15.EMay 2015 (E)378.50383.25374.75380.00+1.50+0.40%11:07
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.X14.ENov 2014 (E)3.46253.46253.46253.4625+0.0300+0.87%set 17:04
CCS.Z14.EDec 2014 (E)3.56003.56003.56003.5600+0.0775+2.18%set 17:04
CCS.F15.EJan 2015 (E)3.69503.69503.69503.6950+0.0775+2.10%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)355.375360.625352.625357.750+1.750+0.49%11:07
XC.H15.EMar 2015 (E)369.000374.250366.125370.000+0.500+0.14%11:03
XC.K15.EMay 2015 (E)370.0380.0370.0378.5+8.0+2.11%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.0333.0333.0351.0+0.5+0.14%set 14:30
O.H15Mar 201533933933933900.00%set 14:30
O.K15May 2015333.75333.75333.75333.75+2.50+0.75%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)351.25354.50349.50351.000.000.00%11:07
ZO.H15.EMar 2015 (E)33334033233900.00%set 14:30
ZO.K15.EMay 2015 (E)331.00333.00331.00333.75+2.50+0.75%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.48012.50012.48012.555+0.055+0.44%set 14:30
RR.F15Jan 201512.63012.68012.63012.715+0.065+0.51%set 14:30
RR.H15Mar 201513.07013.10012.975+0.060+0.46%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.57012.59012.51512.550-0.005-0.04%11:05
ZR.F15.EJan 2015 (E)12.74012.77012.68512.735+0.020+0.16%11:05
ZR.H15.EMar 2015 (E)12.95012.97012.95012.975+0.060+0.47%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)961.875982.125960.000971.500+7.250+0.75%11:06
XK.F15.EJan 2015 (E)967.000989.625967.000977.750+6.000+0.62%11:04
XK.H15.EMar 2015 (E)976.000993.000976.000984.375+5.375+0.55%11:05
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014951.50951.50951.50964.25+20.00+2.08%set 15:00
YK.F15Jan 20151245.251245.251245.25971.75+19.50+2.01%set 15:00
YK.H15Mar 2015948.00957.00948.00979.00+18.75+1.92%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014330.4335.0330.4342.9+13.5+3.94%set 14:30
SM.F15Jan 2015307.3312.0307.3334.2+10.9+3.26%set 14:30
SM.H15Mar 2015298.0298.0295.5325.0+8.4+2.63%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)342.3353.6341.9347.6+4.7+1.37%11:07
ZM.F15.EJan 2015 (E)333.4343.2333.2336.3+2.1+0.63%11:07
ZM.H15.EMar 2015 (E)324.4332.5323.7325.2+0.2+0.06%11:05
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201432.1432.3032.1332.20+0.44+1.39%set 10:57
BO.F15Jan 201532.5032.5632.4032.45+0.42+1.31%10:57
BO.H15Mar 201532.7332.8232.6632.75+0.45+1.39%10:39
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)31.8132.3231.6932.22+0.46+1.45%11:07
ZL.F15.EJan 2015 (E)32.1032.5931.9732.49+0.46+1.43%11:07
ZL.H15.EMar 2015 (E)32.3332.8532.2432.76+0.46+1.42%11:07
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014978.50978.50972.00972.00+7.75+0.80%10:15
S.F15Jan 2015986.00987.00977.00981.00+9.25+0.95%set 10:48
S.H15Mar 2015968.75970.00967.00979.00+18.75+1.92%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)961.25982.50960.75971.00+6.75+0.70%11:07
ZS.F15.EJan 2015 (E)968.00990.00968.00978.00+6.25+0.64%11:07
ZS.H15.EMar 2015 (E)976.00996.75975.50984.75+5.75+0.59%11:07
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014504.25515.00504.25519.25+5.75+1.11%set 14:30
W.H15Mar 2015498.75498.75498.75533.00+6.75+1.27%set 14:30
W.K15May 2015588.5588.5588.5540.5+8.0+1.48%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)521.00523.25516.00519.50+0.25+0.05%11:07
ZW.H15.EMar 2015 (E)533.50537.25530.00533.50+0.50+0.09%11:07
ZW.K15.EMay 2015 (E)541.5544.5537.5541.0+0.5+0.09%11:07
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.X14.ENov 2014 (E)5.0755.0755.0755.075+0.020+0.39%set 17:17
WCS.Z14.EDec 2014 (E)5.19255.19255.19255.1925+0.0575+1.11%set 17:17
WCS.F15.EJan 2015 (E)5.33005.33005.33005.3300+0.0675+1.27%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)522.50523.00515.75519.00-0.25-0.05%11:06
XW.H15.EMar 2015 (E)531.75531.75531.00531.00-2.00-0.38%set 10:59
XW.K15.EMay 2015 (E)543.625543.625543.625540.500+8.000+1.49%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)117.3117.3116.9117.6+0.9+0.77%set 14:30
AW.H15.EMar 2015 (E)117.6117.6117.60.00.00%10:11
AW.M15.EJun 2015 (E)117.6117.6117.6117.6+0.9+0.77%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)16546165981650216548+1+0.01%11:07
YM.H15.EMar 2015 (E)16240164001624016475+214+1.30%set 16:16
YM.M15.EJun 2015 (E)16172162601614016389+214+1.31%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201416570165701653016548+1+0.01%set 11:05
DJ.H15Mar 201516475164751647516475+214+1.30%set 16:16
DJ.M15Jun 201516389163891638916389+214+1.31%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)16348163991621016547+216+1.30%set 16:16
ZD.H15.EMar 2015 (E)16536165361652516525+50+0.30%02:57
ZD.M15.EJun 2015 (E)161721615916389+214+1.31%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014128.125000128.140625128.125000127.656250-0.156250-0.12%set 15:00
TY.H15Mar 2015126.953125126.953125126.953125126.953125-0.171875-0.14%set 15:00
TY.M15Jun 2015126.953125126.953125126.953125126.953125-0.171875-0.14%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)127.531250127.875000127.234375127.453125-0.203125-0.16%11:07
ZN.H15.EMar 2015 (E)126.906250127.140625126.531250126.703125-0.250000-0.20%11:04
ZN.M15.EJun 2015 (E)126.953125126.953125126.953125126.953125-0.171875-0.14%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)105.656250105.656250105.171875105.328125-0.203125-0.19%11:03
N1U.H15.EMar 2015 (E)105.53125105.53125105.53125105.53125-0.18750-0.18%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.530100.530100.525-0.010-0.01%set 11:15
T1E.H15.EMar 2015 (E)100.525100.525100.525100.525-0.010-0.01%set 11:15
T1E.Z14Dec 2014100.525100.525100.525100.525-0.010-0.01%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014110.054688110.054688110.054688109.960938-0.007813-0.01%set 15:00
TU.H15Mar 2015109.632813109.632813109.632813109.632813-0.015625-0.01%set 15:00
TU.M15Jun 2015109.632813109.632813109.632813109.632813-0.015625-0.01%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.945313109.976563109.890625109.921875-0.039063-0.04%11:07
ZT.H15.EMar 2015 (E)109.625000109.632813109.585938109.585938-0.046875-0.04%08:55
ZT.M15.EJun 2015 (E)109.632813109.632813109.632813109.632813-0.015625-0.01%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)120.218750120.398438120.023438120.125000-0.179688-0.15%11:07
ZF.H15.EMar 2015 (E)119.382813119.382813119.296875119.382813-0.195313-0.16%11:05
ZF.M15.EJun 2015 (E)119.578125119.578125119.578125119.578125-0.046875-0.04%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0156250.0468750.039063-0.031250-44.44%11:07
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V14.EOct 2014 (E)99.912599.912599.912599.91250.00000.00%set 15:20
ZQ.X14.ENov 2014 (E)99.91599.91599.91099.9150.0000.00%set 15:20
ZQ.Z14.EDec 2014 (E)99.91099.91599.91099.910-0.005-0.01%09:38
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014143.25000143.25000142.78125142.68750-0.40625-0.28%set 15:00
US.H15Mar 2015141.18750141.18750141.18750141.18750-0.40625-0.29%set 15:00
US.M15Jun 2015141.18750141.18750141.18750141.18750-0.40625-0.29%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)142.59375143.25000142.09375142.59375-0.09375-0.07%11:07
ZB.H15.EMar 2015 (E)141.12500141.59375141.06250141.59375+0.40625+0.29%04:30
ZB.M15.EJun 2015 (E)141.18750141.18750141.18750141.18750-0.40625-0.29%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)158.68750159.71875157.93750158.71875-0.09375-0.06%11:07
UB.H15.EMar 2015 (E)158.34375158.87500158.03125158.03125-0.28125-0.18%08:55
UB.M15.EJun 2015 (E)158.3125158.3125158.3125158.3125-0.6250-0.39%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)284.7286.0284.7285.1+1.0+0.35%09:52
RX.H15.EMar 2015 (E)272.7272.8283.4+2.8+0.99%set 16:06
RX.M15.EJun 2015 (E)282.7282.7282.7282.7+2.8+0.99%set 16:06
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.