S&P 500
2635.96
+19.86 +0.78%
Dow Indu
24370.10
+162.94 +0.69%
Nasdaq
7084.46
+49.77 +0.73%
Crude Oil
52.72
+0.65 +1.33%
Gold
1292.10
0.00 0.00%
Euro
1.13925
-0.00043 -0.04%
US Dollar
96.071
0.000 0.00%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.G19Feb 20191.2641.2801.2521.277+0.015+1.16%16:39
EH.H19Mar 20191.2731.3001.2701.293+0.012+0.92%15:12
EH.J19Apr 20191.2981.3131.2941.313+0.008+0.62%14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H19Mar 2019379.75380.00378.25379.00-1.00-0.26%00:54
ZC.K19May 2019388.00388.00386.25387.00-1.00-0.26%00:47
ZC.N19Jul 2019395.25395.25393.75394.75-0.75-0.19%00:47
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H19Mar 2019379.500379.875378.250378.875-1.125-0.29%00:47
XC.K19May 2019387.5387.5387.5387.5-0.5-0.13%00:47
XC.N19Jul 2019390396390396+6+1.51%13:01
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.H19Mar 20190.250.250.250.250.000.00%14:13
ZCT.K19May 2019-0.25-0.25-0.250.000.00%14:14
ZCT.N19Jul 2019-0.25-0.25-0.25-0.250.000.00%14:14
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H19Mar 2019296.00297.75296.00297.25+1.50+0.54%00:25
ZO.K19May 2019290.00295.00289.75293.50+3.75+1.36%14:15
ZO.N19Jul 2019290.25291.00290.25291.00+1.25+0.45%14:13
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H19Mar 201910.45510.65010.45510.495+0.030+0.28%14:14
ZR.K19May 201910.68510.73010.67510.675+0.040+0.37%09:57
ZR.N19Jul 201910.81010.81010.81010.810+0.025+0.23%12:15
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H19Mar 2019907.125908.000906.000906.750-1.000-0.11%00:40
XK.K19May 2019921.125921.125921.125921.125+0.875+0.09%20:00
XK.N19Jul 2019934.125934.125934.125934.125+0.625+0.07%20:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.F19Jan 2019308.7308.7307.0307.0-3.9-1.23%09:50
ZM.H19Mar 2019312.2313.2312.0312.9+0.7+0.22%00:49
ZM.K19May 2019316.0316.9315.7316.6+0.8+0.25%00:49
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.H19Mar 2019-0.1-0.1-0.10.00.00%14:13
ZMT.K19May 20190.10.10.10.1+0.2+200.00%14:14
ZMT.N19Jul 2019-0.1-0.1-0.100.00%14:14
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H19Mar 201928.7428.7728.6628.68-0.09-0.32%00:54
ZL.K19May 201929.0429.0428.9528.95-0.09-0.31%00:47
ZL.N19Jul 201929.3129.3229.2329.23-0.10-0.34%00:32
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.H19Mar 20190.020.020.02+0.05+250.00%14:14
ZLT.K19May 20190.010.010.010.000.00%14:13
ZLT.N19Jul 20190.010.010.010.000.00%14:05
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F19Jan 2019895.25895.25891.75891.75-6.75-0.74%12:41
ZS.H19Mar 2019908.25908.50905.75906.50-1.25-0.14%00:53
ZS.K19May 2019921.50922.00919.50920.25-0.75-0.08%00:42
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.H19Mar 20190.250.250.250.000.00%14:12
SBT.K19May 20190.250.250.25+0.500.00%14:13
SBT.X19Nov 2019-0.25-0.25-0.25-0.5-200.00%14:12
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H19Mar 2019519.75519.75516.00517.750.000.00%00:54
ZW.K19May 2019525.00525.00521.00523.25+0.25+0.05%00:41
ZW.N19Jul 2019528.50529.75526.50529.25+1.50+0.28%23:29
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H19Mar 2019520.00520.00516.00519.25+1.75+0.34%23:10
XW.K19May 2019526.25526.25526.25526.25+8.25+1.58%13:19
XW.N19Jul 2019530.250531.625530.000530.000+7.000+1.33%13:58
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.H19Mar 20190.250.250.25+0.500.00%13:25
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H19Mar 201980.180.579.980.3+0.2+0.26%14:29
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H19Mar 201924336244292429824402+81+0.34%00:55
YM.M19Jun 201924328244382432824420+75+0.32%23:13
YM.U19Sep 201924260242602423424234+201+0.85%13:31
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H19Mar 2019121.500000121.546875121.421875121.5156250.0000000.00%00:55
ZN.M19Jun 2019121.703125121.796875121.687500121.796875+0.015625+0.01%00:18
ZN.H19:M19Mar 2019/Jun 2019 Spread-0.257813-0.250000-0.257813-0.250000+0.0156250.00%20:53
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H19Mar 2019101.828125101.906250101.640625101.671875-0.250000-0.24%15:35
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H19Mar 2019105.968750105.984375105.953125105.972656-0.003906-0.00%00:53
ZT.M19Jun 2019106.078125106.078125106.078125106.0781250.0000000.00%18:06
ZT.H19:M19Mar 2019/Jun 2019 Spread-0.105469-0.105469-0.105469-0.105469+0.0039060.00%18:17
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.F19Jan 201997.597597.597597.597597.59750.00000.00%22:14
ZQ.G19Feb 201997.60097.60597.59597.6000.0000.00%15:47
ZQ.H19Mar 201997.59597.59597.59597.595-0.005-0.01%20:29
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H19Mar 2019114.289063114.328125114.242188114.304688+0.007813+0.01%00:54
ZF.M19Jun 2019114.617188114.625000114.343750114.375000-0.171875-0.15%15:24
ZF.H19:M19Mar 2019/Jun 2019 Spread-0.09375-0.09375-0.09375-0.093750.000000.00%20:44
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.H19Mar 2019100.507813100.507813100.312500100.328125-0.164063-0.16%15:35
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H19Mar 2019145.03125145.21875144.96875145.12500+0.09375+0.06%00:54
ZB.M19Jun 2019144.84375145.12500144.62500144.62500+0.03125+0.02%10:57
ZB.H19:M19Mar 2019/Jun 2019 Spread0.5937500.6171880.5937500.601563+0.007813+1.19%08:11
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.H19Mar 2019129.453125129.531250129.375000129.484375+0.015625+0.01%00:43
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H19Mar 2019159.12500159.31250159.00000159.21875+0.12500+0.08%00:50
UB.H19:M19Mar 2019/Jun 2019 Spread-1.1250-1.1250-1.1250-1.1250+0.06250.00%15:03
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H19Mar 2019311.5312.9311.3312.8+1.1+0.37%15:59
RX.M19Jun 2019308.7308.7308.7308.7+1.7+0.55%14:17
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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