S&P 500
1994.99
-26.26 -1.30%
Dow Indu
17164.95
-251.90 -1.45%
Nasdaq
4635.24
-48.17 -1.03%
Crude Oil
47.75
+3.22 +7.22%
Gold
1281.880
+22.425 +1.78%
Euro
1.129785
-0.003315 -0.29%
US Dollar
94.801
+0.118 +0.15%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.G15Feb 20151.3671.3671.3671.367+0.003+0.22%set 14:16
AC.H15Mar 20151.3861.3861.3861.386+0.007+0.51%set 14:16
AC.J15Apr 20151.4021.4021.4021.402+0.011+0.79%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.G15.EFeb 2015 (E)1.3641.4011.3301.365+0.001+0.07%14:24
EH.H15.EMar 2015 (E)1.3691.4121.3461.388+0.009+0.66%14:24
EH.J15.EApr 2015 (E)1.3781.3921.3651.402+0.011+0.78%set 14:13
Futures Market Traders... New Price Count Projection Indicator
As a user of INO.com, you have been selected to receive a free pdf of QT Price Count, a unique chart indicator that uses initial price movements on charts to project both upside and downside objectives. Price Counts are our proprietary study, so that odds are strong that you haven't seen this before.
Yes, please send me the PDF of Price Counts
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.H15Mar 2015371.25371.25366.00370.00-1.50-0.40%set 14:27
C.K15May 2015379.25379.25376.25378.50-1.50-0.39%set 09:53
C.N15Jul 2015418.50418.50401.50386.00-1.75-0.45%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H15.EMar 2015 (E)372.75373.00365.75370.00-1.50-0.40%set 14:13
ZC.K15.EMay 2015 (E)380.75381.00373.75378.50-1.50-0.39%set 14:13
ZC.N15.EJul 2015 (E)388.50388.50381.50386.00-1.75-0.45%set 14:13
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.G15.EFeb 2015 (E)3.88253.88253.88253.88250.00000.00%set 17:04
CCS.H15.EMar 2015 (E)3.71503.71503.71503.7150-0.0175-0.47%set 17:04
CCS.J15.EApr 2015 (E)3.8003.8003.8003.800-0.015-0.39%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H15.EMar 2015 (E)372.500372.625366.000370.000-1.500-0.40%set 14:22
XC.K15.EMay 2015 (E)380.000380.625374.375378.500-1.500-0.39%set 12:36
XC.N15.EJul 2015 (E)387.00388.25382.50386.00-1.75-0.45%set 11:12
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.H15Mar 2015302.0302.0302.0275.5-7.0-2.48%set 14:30
O.K15May 2015280.00280.00280.00280.00-6.75-2.35%set 14:30
O.N15Jul 2015284.5284.5284.5284.5-8.0-2.74%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H15.EMar 2015 (E)281.75284.00266.50275.50-7.00-2.48%set 13:25
ZO.K15.EMay 2015 (E)288.00288.00271.00280.00-6.75-2.35%set 14:12
ZO.N15.EJul 2015 (E)287.00287.00285.75284.50-8.00-2.73%set 11:46
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.H15Mar 201510.96510.96510.96510.570-0.290-2.67%set 14:30
RR.K15May 201510.9911.2010.84-0.29-2.61%set 14:30
RR.N15Jul 201511.46011.46011.46011.070-0.285-2.51%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H15.EMar 2015 (E)10.86010.91510.52510.570-0.290-2.67%set 13:43
ZR.K15.EMay 2015 (E)11.12511.17010.80510.840-0.290-2.60%set 14:13
ZR.N15.EJul 2015 (E)11.27011.27011.16511.070-0.285-2.52%set 12:20
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H15.EMar 2015 (E)968.000972.375955.125961.000-7.250-0.75%set 14:23
XK.K15.EMay 2015 (E)974.500978.875961.875967.750-7.000-0.72%set 14:23
XK.N15.EJul 2015 (E)987.50988.50980.25972.75-7.00-0.71%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.H15Mar 2015983.50984.50983.50961.00-7.25-0.75%set 15:00
YK.K15May 2015967.75967.75967.75967.75-7.00-0.72%set 15:00
YK.N15Jul 2015959.00959.00959.00972.75-7.00-0.71%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.H15Mar 2015334.6334.6329.0329.9-8.0-2.37%set 14:21
SM.K15May 2015328.1329.0328.1324.0-6.6-2.00%set 14:30
SM.N15Jul 2015324.7328.9324.7321.8-6.2-1.89%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H15.EMar 2015 (E)337.9339.5328.0329.9-8.0-2.37%set 14:13
ZM.K15.EMay 2015 (E)330.7332.1322.0324.0-6.6-2.00%set 14:13
ZM.N15.EJul 2015 (E)328.0329.5319.8321.8-6.2-1.89%set 14:13
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.H15Mar 201529.6729.8029.6430.00+0.46+1.56%set 10:30
BO.K15May 201530.2530.1030.24+0.46+1.54%set 14:30
BO.N15Jul 201529.8029.8829.8030.46+0.45+1.49%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H15.EMar 2015 (E)29.5030.0729.4330.00+0.46+1.56%set 14:13
ZL.K15.EMay 2015 (E)29.7130.3029.6930.24+0.46+1.54%set 14:13
ZL.N15.EJul 2015 (E)29.9430.5129.9030.46+0.45+1.50%set 14:13
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.H15Mar 2015968.50968.50957.25961.00-7.25-0.75%set 14:22
S.K15May 2015973.00973.00968.00967.75-7.00-0.72%set 09:53
S.N15Jul 2015986.00986.50986.00972.75-7.00-0.72%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H15.EMar 2015 (E)968.00972.75955.00961.00-7.25-0.75%set 14:13
ZS.K15.EMay 2015 (E)974.75979.00961.75967.75-7.00-0.72%set 14:13
ZS.N15.EJul 2015 (E)979.75984.00967.00972.75-7.00-0.71%set 14:13
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.H15Mar 2015524.00524.00524.00502.75-5.00-0.98%set 14:30
W.K15May 2015506.75507.00506.75506.75-5.75-1.12%set 14:27
W.N15Jul 2015510.5510.5510.5511.5-5.5-1.06%set 11:54
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H15.EMar 2015 (E)508.00511.75497.00502.75-5.00-0.98%set 14:13
ZW.K15.EMay 2015 (E)512.50515.75501.75506.75-5.75-1.12%set 14:13
ZW.N15.EJul 2015 (E)517.00520.75507.00511.50-5.50-1.06%set 14:13
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.G15.EFeb 2015 (E)5.43755.43755.43755.4375+0.0025+0.05%set 17:17
WCS.H15.EMar 2015 (E)5.07755.07755.07755.0775+0.0250+0.49%set 17:17
WCS.J15.EApr 2015 (E)5.12505.12505.12505.1250+0.0225+0.44%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H15.EMar 2015 (E)507.750511.500497.375502.750-5.000-0.99%set 14:38
XW.K15.EMay 2015 (E)508.125508.125502.625506.750-5.750-1.11%set 14:13
XW.N15.EJul 2015 (E)528.0528.0517.5511.5-5.5-1.06%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H15.EMar 2015 (E)98.899.298.8101.0+2.1+2.12%set 12:39
AW.M15.EJun 2015 (E)101.0101.0101.0101.0+2.1+2.12%set 14:30
AW.U15.ESep 2015 (E)101.0101.0101.0101.0+2.1+2.12%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H15.EMar 2015 (E)17421174241708217110-322-1.85%16:13
YM.M15.EJun 2015 (E)17294172941703617036-329-1.90%set 15:59
YM.U15.ESep 2015 (E)172721700417004-271-1.58%set 15:59
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.H15Mar 201517280173451709017110-322-1.85%16:05
DJ.M15Jun 201517365173651736517365+332+1.91%set 16:16
DJ.U15Sep 201517275172751727517275+332+1.92%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.H15.EMar 2015 (E)17414174141728917097-335-1.92%set 04:20
ZD.M15.EJun 2015 (E)173621735617022-343-1.98%set 16:16
ZD.U15.ESep 2015 (E)174541723816932-343-2.00%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.H15Mar 2015130.8750130.8750130.8750130.8750+0.6875+0.53%set 09:24
TY.M15Jun 2015130.359375130.359375130.359375130.359375+0.734375+0.57%set 15:00
TY.U15Sep 2015129.937500129.937500129.937500129.937500+0.734375+0.57%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H15.EMar 2015 (E)130.203125131.093750130.125000131.031250+0.843750+0.65%16:13
ZN.M15.EJun 2015 (E)129.703125130.546875129.703125130.359375+0.734375+0.57%set 14:59
ZN.U15.ESep 2015 (E)129.937500129.937500129.937500129.937500+0.734375+0.57%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H15.EMar 2015 (E)110.359375111.062500110.359375110.953125+0.906250+0.82%set 16:06
N1U.M15.EJun 2015 (E)110.828125110.828125110.828125110.828125+0.781250+0.71%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H15.EMar 2015 (E)100.725100.705100.725-0.015-0.01%set 10:54
T1E.M15.EJun 2015 (E)100.725100.725100.725100.725-0.015-0.01%set 17:16
T1E.H15Mar 2015100.725100.725100.725100.725-0.015-0.01%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.H15Mar 2015109.828125109.828125109.828125109.882813+0.109375+0.10%set 15:01
TU.M15Jun 2015109.546875109.546875109.546875109.546875+0.125000+0.11%set 15:01
TU.U15Sep 2015109.546875109.546875109.546875109.546875+0.125000+0.11%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H15.EMar 2015 (E)109.781250109.906250109.765625109.898438+0.125000+0.11%16:12
ZT.M15.EJun 2015 (E)109.468750109.562500109.468750109.546875+0.125000+0.11%set 11:59
ZT.U15.ESep 2015 (E)109.546875109.546875109.546875109.546875+0.125000+0.11%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H15.EMar 2015 (E)0.0312500.1562500.156250+0.109375+233.33%16:06
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H15.EMar 2015 (E)120.914063121.460938120.867188121.453125+0.570313+0.47%16:13
ZF.M15.EJun 2015 (E)120.750000120.859375120.585938120.859375+0.585938+0.49%set 16:12
ZF.U15.ESep 2015 (E)120.750000120.750000120.750000120.750000+0.476563+0.40%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H15.EMar 2015 (E)0.0234380.0625000.0078130.007813-0.054688-87.50%16:05
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.F15.EJan 2015 (E)99.882599.882599.882599.8825+0.00250.00%set 08:05
ZQ.G15.EFeb 2015 (E)99.87599.88099.87599.8750.0000.00%set 14:54
ZQ.H15.EMar 2015 (E)99.8799.8799.8799.870.000.00%set 17:09
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.H15Mar 2015150.18750150.28125150.00000151.28125+0.87500+0.58%set 15:02
US.M15Jun 2015167.00000167.87500167.00000170.71875+1.50000+0.89%set 15:02
US.U15Sep 2015169.21875169.21875169.21875169.21875+1.50000+0.89%set 15:02
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H15.EMar 2015 (E)150.31250151.75000150.18750151.71875+1.31250+0.87%16:13
ZB.M15.EJun 2015 (E)169.18750171.25000168.96875171.09375+1.87500+1.11%16:11
ZB.U15.ESep 2015 (E)169.21875169.21875169.21875169.21875+1.50000+0.89%set 15:02
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.H15.EMar 2015 (E)-0.12500-0.03125-0.59375-0.59375-0.250000.00%16:10
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H15.EMar 2015 (E)177.09375179.87500176.81250179.78125+2.81250+1.59%16:13
UB.M15.EJun 2015 (E)178.71875179.09375178.18750179.09375+2.84375+1.62%15:59
UB.U15.ESep 2015 (E)177.78125177.78125177.78125177.78125+2.06250+1.17%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)320.8321.2316.4316.5-5.5-1.71%set 16:00
RX.M15.EJun 2015 (E)315.8315.8315.8315.8-5.5-1.71%set 16:03
RX.U15.ESep 2015 (E)315.8315.8315.8315.8-5.5-1.71%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.