S&P 500
2107.39
-13.40 -0.63%
Dow Indu
18010.68
-115.44 -0.64%
Nasdaq
5074.21
-23.77 -0.47%
Crude Oil
60.30
+2.62 +4.52%
Gold
1190.55
+1.54 +0.13%
Euro
1.0993
0.0000 0.00%
US Dollar
96.853
-0.025 -0.03%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.M15Jun 20151.5331.5331.5331.533-0.012-0.78%set 14:16
AC.N15Jul 20151.5221.5221.5221.522-0.015-0.98%set 14:16
AC.Q15Aug 20151.5001.5001.5001.500-0.014-0.92%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.M15.EJun 2015 (E)1.5461.5461.5121.533-0.012-0.77%set 14:06
EH.N15.EJul 2015 (E)1.5591.5631.5121.522-0.015-0.97%set 14:14
EH.Q15.EAug 2015 (E)1.5151.5251.500-0.014-0.93%set 09:53
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.N15Jul 2015355.75355.75352.25351.50-2.00-0.57%set 10:17
C.U15Sep 2015361.75362.00356.00357.25-2.25-0.63%set 14:01
C.Z15Dec 2015365.5370.5365.5368.0-2.0-0.54%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N15.EJul 2015 (E)353.25357.00350.00351.50-2.00-0.57%set 14:13
ZC.U15.ESep 2015 (E)359.25363.00356.00357.25-2.25-0.63%set 14:13
ZC.Z15.EDec 2015 (E)369.75373.50366.75368.00-2.00-0.54%set 14:13
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.M15.EJun 2015 (E)3.613.613.613.610.000.00%set 17:03
CCS.N15.EJul 2015 (E)3.5153.5153.5153.515-0.020-0.57%set 17:03
CCS.Q15.EAug 2015 (E)3.57253.57253.57253.5725-0.0225-0.63%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N15.EJul 2015 (E)354.000356.875350.375351.500-2.000-0.57%set 13:45
XC.U15.ESep 2015 (E)362.250362.625357.625357.250-2.250-0.63%set 10:18
XC.Z15.EDec 2015 (E)369.5373.5367.0368.0-2.0-0.54%set 11:12
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.N15Jul 2015263.5263.5263.5234.0-6.0-2.52%set 14:30
O.U15Sep 2015241.75241.75241.75241.75-5.75-2.32%set 14:30
O.Z15Dec 2015249.75249.75249.75249.75-4.00-1.58%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N15.EJul 2015 (E)240.00243.25233.50234.00-6.00-2.52%set 14:13
ZO.U15.ESep 2015 (E)248.00249.75244.00241.75-5.75-2.34%set 11:02
ZO.Z15.EDec 2015 (E)255.25255.75250.00249.75-4.00-1.59%set 14:06
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.N15Jul 20159.459.459.51+0.03+0.32%set 14:30
RR.U15Sep 20159.8609.8609.78500.00%set 14:30
RR.X15Nov 201510.13010.00010.065+0.005+0.05%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N15.EJul 2015 (E)9.509.579.439.510.000.00%set 14:13
ZR.U15.ESep 2015 (E)9.7809.8259.7109.7850.0000.00%set 14:13
ZR.X15.ENov 2015 (E)9.9509.9709.95010.065+0.005+0.05%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N15.EJul 2015 (E)926.0937.5925.0934.0+8.0+0.86%set 14:37
XK.Q15.EAug 2015 (E)921.00921.00917.25919.25+5.00+0.55%set 10:07
XK.U15.ESep 2015 (E)902.125909.000901.750907.750+4.500+0.50%set 12:21
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.N15Jul 2015976.25976.25976.25934.00+8.00+0.86%set 15:00
YK.Q15Aug 2015919.25919.25919.25919.25+5.00+0.55%set 15:00
YK.U15Sep 2015907.75907.75907.75907.75+4.50+0.50%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.N15Jul 2015308.8308.8308.8305.7+0.9+0.30%set 14:30
SM.Q15Aug 2015314.7314.7314.7298.4-0.6-0.20%set 14:30
SM.U15Sep 2015295.8295.8295.8295.0-0.8-0.27%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N15.EJul 2015 (E)305.2307.8302.0305.7+0.9+0.30%set 14:13
ZM.Q15.EAug 2015 (E)298.6300.9295.8298.4-0.6-0.20%set 14:13
ZM.U15.ESep 2015 (E)295.8297.1292.7295.0-0.8-0.27%set 14:13
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.N15Jul 201532.2033.1033.0533.33+1.27+3.96%set 10:43
BO.Q15Aug 201532.0332.0331.9533.35+1.23+3.83%set 14:30
BO.U15Sep 201532.9032.9033.33+1.18+3.67%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N15.EJul 2015 (E)32.1033.4931.9933.33+1.27+3.96%set 14:13
ZL.Q15.EAug 2015 (E)32.0933.5032.0533.35+1.23+3.83%set 14:14
ZL.U15.ESep 2015 (E)32.1533.4932.0933.33+1.18+3.67%set 14:13
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.N15Jul 2015929.00930.25923.00934.00+8.00+0.87%set 14:30
S.Q15Aug 2015914.00914.00914.00919.25+5.00+0.55%set 14:30
S.U15Sep 2015964.00964.00964.00907.75+4.50+0.50%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N15.EJul 2015 (E)926.00937.50924.75934.00+8.00+0.86%set 14:13
ZS.Q15.EAug 2015 (E)913.75923.00913.50919.25+5.00+0.55%set 14:13
ZS.U15.ESep 2015 (E)906.00911.50903.00907.75+4.50+0.50%set 14:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.N15Jul 2015488.75488.75486.50477.00-11.75-2.40%set 14:30
W.U15Sep 2015569.00570.00569.00482.25-12.25-2.48%set 14:30
W.Z15Dec 2015497.0497.0497.0497.0-12.5-2.45%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N15.EJul 2015 (E)488.00489.25474.50477.00-11.75-2.41%set 14:13
ZW.U15.ESep 2015 (E)493.50494.50480.00482.25-12.25-2.48%set 14:13
ZW.Z15.EDec 2015 (E)508.50508.75494.75497.00-12.50-2.46%set 14:13
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.M15.EJun 2015 (E)4.92254.92254.92254.9225-0.0050-0.10%set 17:15
WCS.N15.EJul 2015 (E)4.77004.77004.77004.7700-0.1175-2.40%set 17:15
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N15.EJul 2015 (E)488.625488.750474.500477.000-11.750-2.40%set 14:14
XW.U15.ESep 2015 (E)491.375493.750481.125482.250-12.250-2.46%set 13:28
XW.Z15.EDec 2015 (E)507.000507.875495.750497.000-12.500-2.45%set 13:28
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M15.EJun 2015 (E)100.2101.2100.2101.1+0.9+0.90%set 14:25
AW.U15.ESep 2015 (E)100.4100.4101.1+0.9+0.90%set 10:10
AW.Z15.EDec 2015 (E)101.1101.1101.1101.1+0.9+0.90%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M15.EJun 2015 (E)18128181461795118023-111-0.61%16:37
YM.U15.ESep 2015 (E)18060180651787217928-125-0.69%set 14:49
YM.Z15.EDec 2015 (E)17911179651784217846-125-0.70%set 10:49
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M15Jun 201518095180951795518009-125-0.69%set 12:01
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M15.EJun 2015 (E)17564175871756418009-125-0.69%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.M15Jun 2015127.640625127.718750127.640625128.312500+0.281250+0.22%set 15:01
TY.U15Sep 2015127.687500127.687500127.687500127.687500+0.296875+0.23%set 15:01
TY.Z15Dec 2015127.156250127.156250127.156250127.156250+0.296875+0.23%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M15.EJun 2015 (E)127.968750128.328125127.937500128.140625+0.109375+0.09%16:32
ZN.U15.ESep 2015 (E)127.328125127.718750127.281250127.515625+0.125000+0.10%16:52
ZN.Z15.EDec 2015 (E)126.734375126.875000126.734375127.156250+0.296875+0.23%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M15.EJun 2015 (E)104.65625104.90625104.65625104.90625+0.25000+0.24%set 14:51
N1U.U15.ESep 2015 (E)104.000000104.250000104.000000104.234375+0.218750+0.21%set 14:54
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M15.EJun 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M15Jun 2015100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.M15Jun 2015109.726563109.726563109.726563109.734375+0.046875+0.04%set 14:39
TU.U15Sep 2015109.429688109.429688109.429688109.429688+0.046875+0.04%set 15:01
TU.Z15Dec 2015109.335938109.335938109.335938109.335938+0.046875+0.04%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M15.EJun 2015 (E)109.671875109.734375109.664063109.726563+0.039063+0.04%16:34
ZT.U15.ESep 2015 (E)109.359375109.429688109.351563109.414063+0.031250+0.03%16:52
ZT.Z15.EDec 2015 (E)109.335938109.335938109.335938109.335938+0.046875+0.04%set 15:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M15.EJun 2015 (E)120.054688120.265625120.023438120.187500+0.101563+0.08%16:32
ZF.U15.ESep 2015 (E)119.492188119.734375119.445313119.656250+0.132813+0.11%16:37
ZF.Z15.EDec 2015 (E)119.289063119.289063119.289063119.289063+0.203125+0.17%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M15.EJun 2015 (E)0.0234380.0312500.000000-0.078125-100.00%set 12:24
FYT.U15.ESep 2015 (E)0.0078130.0625000.000000-0.101563-100.00%set 16:34
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K15.EMay 2015 (E)99.877599.877599.877599.87500.00000.00%set 09:16
ZQ.M15.EJun 2015 (E)99.87099.87099.86599.8700.0000.00%set 17:07
ZQ.N15.EJul 2015 (E)99.86099.86599.86099.8600.0000.00%set 09:51
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.M15Jun 2015152.75000152.90625152.56250157.18750+0.84375+0.54%set 15:00
US.U15Sep 2015155.6250155.6250155.6250155.6250+0.8125+0.52%set 15:00
US.Z15Dec 2015153.9375153.9375153.9375153.9375+0.8125+0.53%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M15.EJun 2015 (E)156.25000157.37500156.21875156.53125+0.18750+0.12%16:37
ZB.U15.ESep 2015 (E)154.75000155.84375154.65625154.93750+0.12500+0.08%16:45
ZB.Z15.EDec 2015 (E)151.34375152.00000153.93750+0.81250+0.53%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.M15.EJun 2015 (E)-0.031250.06250-0.062500.00000+0.062500.00%set 15:47
BOB.U15.ESep 2015 (E)-0.031250.03125-0.093750.00000+0.062500.00%set 15:47
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M15.EJun 2015 (E)160.53125161.87500160.46875160.81250+0.18750+0.12%16:37
UB.U15.ESep 2015 (E)159.15625160.46875159.06250159.34375+0.12500+0.08%16:45
UB.Z15.EDec 2015 (E)158.90625158.90625158.90625158.90625+1.06250+0.67%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M15.EJun 2015 (E)296.5296.5292.9293.4-2.5-0.84%set 15:59
RX.U15.ESep 2015 (E)294.5294.2291.9-2.5-0.85%set 16:06
RX.Z15.EDec 2015 (E)291.9291.9291.9291.9-2.5-0.85%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.