S&P 500
2388.61
+14.46 +0.61%
Dow Indu
20996.12
+232.23 +1.12%
Nasdaq
6027.31
+43.49 +0.73%
Crude Oil
49.37
-0.19 -0.39%
Gold
1263.415
-10.645 -0.84%
Euro
1.093440
+0.007565 +0.70%
US Dollar
98.835
-0.207 -0.21%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.K17.EMay 2017 (E)1.6021.6171.5951.614-0.005-0.31%set 14:13
EH.M17.EJun 2017 (E)1.5911.6141.5811.607+0.002+0.12%set 14:13
EH.N17.EJul 2017 (E)1.5701.5841.5681.593+0.011+0.70%set 10:20
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K17.EMay 2017 (E)359.25368.25356.25364.50+5.25+1.46%14:18
ZC.N17.EJul 2017 (E)365.50374.75362.50371.50+6.00+1.64%14:18
ZC.U17.ESep 2017 (E)372.50381.75369.50378.75+6.25+1.68%14:18
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K17.EMay 2017 (E)359.00367.00356.50365.00+5.75+1.60%set 13:22
XC.N17.EJul 2017 (E)365.375374.625362.625371.750+6.250+1.71%set 13:47
XC.U17.ESep 2017 (E)370.000380.625370.000378.750+6.250+1.68%set 13:50
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K17.EMay 2017 (E)219.00223.25218.50222.50+3.75+1.70%set 13:48
ZO.N17.EJul 2017 (E)219.00222.25218.00221.50+3.75+1.71%set 13:49
ZO.U17.ESep 2017 (E)216.25218.25216.25218.25+3.00+1.40%set 13:49
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K17.EMay 2017 (E)9.6109.6409.2709.325-0.280-2.91%14:18
ZR.N17.EJul 2017 (E)9.8809.9209.5359.590-0.285-2.88%14:18
ZR.U17.ESep 2017 (E)10.15510.1559.8159.805-0.330-3.25%set 13:20
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K17.EMay 2017 (E)958.50961.00954.75955.00-6.25-0.65%14:19
XK.N17.EJul 2017 (E)970.625971.250964.500965.500-6.250-0.64%14:16
XK.Q17.EAug 2017 (E)958.00958.00958.00967.00-6.25-0.64%set 15:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K17.EMay 2017 (E)315.5317.4313.1313.8-2.6-0.82%14:18
ZM.N17.EJul 2017 (E)319.5321.5317.2317.9-2.7-0.84%14:19
ZM.Q17.EAug 2017 (E)320.1322.4318.6319.3-2.3-0.72%14:19
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K17.EMay 2017 (E)31.6431.7631.2631.56-0.13-0.41%14:18
ZL.N17.EJul 2017 (E)31.8632.0331.4831.85-0.08-0.25%set 14:18
ZL.Q17.EAug 2017 (E)31.9932.1231.6031.95-0.09-0.28%set 14:19
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K17.EMay 2017 (E)959.00961.00954.00954.75-6.50-0.68%14:18
ZS.N17.EJul 2017 (E)969.50971.25964.50965.25-6.50-0.67%14:18
ZS.Q17.EAug 2017 (E)970.50972.75966.50967.75-5.50-0.57%14:19
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K17.EMay 2017 (E)402.75411.00398.50408.25+5.75+1.43%14:18
ZW.N17.EJul 2017 (E)419.25429.25416.00427.00+7.75+1.85%14:18
ZW.U17.ESep 2017 (E)435.00443.50430.75440.50+6.25+1.44%14:19
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K17.EMay 2017 (E)401.750410.625399.500408.500+6.000+1.49%14:19
XW.N17.EJul 2017 (E)418.625429.250416.000426.750+7.500+1.79%14:19
XW.U17.ESep 2017 (E)437.500437.500431.625441.000+6.750+1.55%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M17.EJun 2017 (E)83.783.783.584.1+0.3+0.36%set 14:30
AW.U17.ESep 2017 (E)84.184.184.184.1+0.3+0.36%set 14:30
AW.Z17.EDec 2017 (E)84.184.184.184.1+0.3+0.36%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M17.EJun 2017 (E)20930209352092620932-13-0.06%18:08
YM.U17.ESep 2017 (E)20689208892068620891+249+1.21%set 11:09
YM.Z17.EDec 2017 (E)20859208592085920848+249+1.21%set 13:22
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M17.EJun 2017 (E)125.359375125.375000125.328125125.343750-0.062500-0.05%18:09
ZN.U17.ESep 2017 (E)125.031250125.031250125.015625125.015625-0.062500-0.05%18:03
ZN.Z17.EDec 2017 (E)125.078125125.078125125.078125125.078125-0.406250-0.32%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M17.EJun 2017 (E)92.43750092.48437592.09375092.125000-0.593750-0.64%15:19
N1U.U17.ESep 2017 (E)92.17187592.17187592.17187592.171875-0.546875-0.59%set 15:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M17.EJun 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U17.ESep 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M17.EJun 2017 (E)108.265625108.265625108.257813108.257813-0.007813-0.01%18:07
ZT.U17.ESep 2017 (E)108.242188108.265625108.242188108.085938-0.085938-0.08%set 15:00
ZT.Z17.EDec 2017 (E)108.085938108.085938108.085938108.085938-0.085938-0.08%set 15:00
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.M17.EJun 2017 (E)0.0078130.0078130.0078130.007813-0.0156250.00%18:01
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J17.EApr 2017 (E)99.107599.107599.105099.10750.00000.00%set 15:02
ZQ.K17.EMay 2017 (E)99.09599.10099.09599.100+0.005+0.01%16:43
ZQ.M17.EJun 2017 (E)99.01099.01099.00099.005-0.005-0.01%15:33
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M17.EJun 2017 (E)118.218750118.226563118.195313118.210938-0.031250-0.03%18:09
ZF.U17.ESep 2017 (E)117.757813117.757813117.632813117.664063-0.242188-0.21%set 14:13
ZF.Z17.EDec 2017 (E)117.664063117.664063117.664063117.664063-0.242188-0.21%set 15:00
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M17.EJun 2017 (E)0.0078130.0078130.0078130.007813-0.0390630.00%18:07
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M17.EJun 2017 (E)152.21875152.25000152.18750152.21875-0.18750-0.12%18:09
ZB.U17.ESep 2017 (E)151.87500151.87500150.93750150.93750-1.28125-0.84%15:22
ZB.Z17.EDec 2017 (E)151.18750151.18750151.18750151.18750-1.03125-0.68%set 15:02
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.M17.EJun 2017 (E)-0.03125-0.03125-0.03125-0.03125-0.125000.00%18:03
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M17.EJun 2017 (E)161.96875162.03125161.93750161.96875-0.21875-0.13%18:08
UB.U17.ESep 2017 (E)161.1250161.1250161.1250161.1250-1.5625-0.96%set 15:02
UB.Z17.EDec 2017 (E)161.1250161.1250161.1250161.1250-1.5625-0.96%set 15:02
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M17.EJun 2017 (E)316.0317.0315.6316.5+0.5+0.16%set 15:58
RX.U17.ESep 2017 (E)314.2314.2314.2314.2+0.5+0.16%set 16:00
RX.Z17.EDec 2017 (E)311.9311.9311.9311.9+0.5+0.16%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.