S&P 500
1972.18
-16.69 -0.85%
Dow Indu
16528.03
-114.98 -0.70%
Nasdaq
4776.33
-51.99 -1.09%
Crude Oil
48.02
-1.18 -2.45%
Gold
1141.885
+2.035 +0.18%
Euro
1.128315
+0.003165 +0.28%
US Dollar
95.566
-0.360 -0.46%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U15.ESep 2015 (E)1.4461.4641.4461.460+0.017+1.16%set 14:16
EH.V15.EOct 2015 (E)1.4491.4491.4441.444-0.004-0.28%04:13
EH.X15.ENov 2015 (E)1.4111.4311.4111.434+0.006+0.42%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U15.ESep 2015 (E)362.50362.50360.50361.00-2.75-0.76%05:16
ZC.Z15.EDec 2015 (E)374.50374.50372.50373.25-2.00-0.53%05:46
ZC.H16.EMar 2016 (E)385.50385.50383.50384.25-2.00-0.52%05:41
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U15.ESep 2015 (E)362.125366.750360.125363.750+0.500+0.14%set 15:00
XC.Z15.EDec 2015 (E)375.000375.000372.375373.000-2.250-0.60%02:44
XC.H16.EMar 2016 (E)387.00387.00382.50386.25-0.25-0.07%set 15:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U15.ESep 2015 (E)217.75237.75217.75235.50+1.00+0.43%set 14:16
ZO.Z15.EDec 2015 (E)230.00230.00227.25229.50-0.75-0.33%05:43
ZO.H16.EMar 2016 (E)228.00229.00228.00229.00-0.75-0.33%set 05:38
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)11.6011.9411.6011.88+0.29+2.44%set 14:16
ZR.X15.ENov 2015 (E)11.80012.24511.80012.160+0.275+2.27%set 17:13
ZR.F16.EJan 2016 (E)12.39512.39512.39512.450+0.270+2.17%set 17:13
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U15.ESep 2015 (E)888.000899.375881.500897.500+4.250+0.47%set 15:00
XK.X15.ENov 2015 (E)885.000885.750880.625883.250-4.250-0.48%set 05:38
XK.F16.EJan 2016 (E)885.375886.625882.500892.250+1.500+0.17%set 15:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U15.ESep 2015 (E)320.9320.9319.5320.2-0.7-0.22%set 05:41
ZM.V15.EOct 2015 (E)313.3313.3312.1312.7-0.9-0.29%05:41
ZM.Z15.EDec 2015 (E)311.0311.1309.8310.1-1.2-0.39%05:44
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U15.ESep 2015 (E)27.7527.9126.9627.92+0.13+0.47%set 14:16
ZL.V15.EOct 2015 (E)27.9527.9627.5727.87-0.16-0.57%05:45
ZL.Z15.EDec 2015 (E)28.1828.1827.8028.07-0.18-0.64%05:48
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U15.ESep 2015 (E)891.75892.00890.50897.50-7.00-0.78%set 14:16
ZS.X15.ENov 2015 (E)885.00886.00880.25882.25-5.25-0.59%05:47
ZS.F16.EJan 2016 (E)890.00890.75885.50887.75-4.50-0.51%05:42
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U15.ESep 2015 (E)477.00484.00470.75482.50+4.75+0.98%set 14:16
ZW.Z15.EDec 2015 (E)484.50488.00482.25487.00+2.00+0.41%05:47
ZW.H16.EMar 2016 (E)490.00492.75487.50492.00+1.75+0.36%05:38
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U15.ESep 2015 (E)475.625476.000473.500482.500+5.500+1.15%set 15:00
XW.Z15.EDec 2015 (E)485.50487.75483.00487.25+2.25+0.46%05:38
XW.H16.EMar 2016 (E)485.125485.125485.125490.250-1.500-0.31%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)88.490.487.890.8+1.4+1.54%set 14:30
AW.Z15.EDec 2015 (E)90.890.890.890.8+1.4+1.54%set 14:30
AW.H16.EMar 2016 (E)90.890.890.890.8+1.4+1.54%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)16487164931610416164-344-2.09%05:48
YM.Z15.EDec 2015 (E)16364163641601316048-366-2.23%05:40
YM.H16.EMar 2016 (E)16044160441604416044-295-1.81%04:01
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)127.515625128.000000127.468750127.937500+0.296875+0.23%05:47
ZN.Z15.EDec 2015 (E)126.953125127.437500126.890625127.359375+0.296875+0.23%05:47
ZN.H16.EMar 2016 (E)128.312500128.250000126.562500-0.140625-0.11%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)104.593750104.890625104.234375104.390625-0.203125-0.19%set 15:01
N1U.Z15.EDec 2015 (E)101.453125101.453125101.453125101.453125-2.984375-2.94%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z15.EDec 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U15.ESep 2015 (E)109.468750109.539063109.453125109.531250+0.070313+0.06%03:45
ZT.Z15.EDec 2015 (E)109.242188109.320313109.234375109.296875+0.062500+0.06%05:47
ZT.H16.EMar 2016 (E)109.015625109.015625109.015625109.015625-0.054688-0.05%set 15:01
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q18.E98.2298.2298.2298.220.00%set 15:20
ZQ.Q15.EAug 2015 (E)99.862599.862599.860099.86250.00000.00%set 17:06
ZQ.U15.ESep 2015 (E)99.82099.83099.82099.825-0.010-0.01%set 15:20
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U15.ESep 2015 (E)119.796875120.062500119.757813120.007813+0.195313+0.16%05:46
ZF.Z15.EDec 2015 (E)119.421875119.695313119.382813119.640625+0.203125+0.17%05:47
ZF.H16.EMar 2016 (E)118.726563118.726563118.726563118.726563-0.125000-0.11%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U15.ESep 2015 (E)0.0312500.1171880.0078130.000000-0.093750-300.00%set 17:40
FYT.Z15.EDec 2015 (E)0.0546880.0703130.0078130.007813-0.015625-66.67%05:39
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)155.56250156.87500155.28125156.68750+0.56250+0.36%05:47
ZB.Z15.EDec 2015 (E)154.09375155.37500153.75000155.18750+0.56250+0.37%05:47
ZB.H16.EMar 2016 (E)153.25000153.25000153.25000153.25000-0.59375-0.39%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)158.96875160.50000158.65625160.31250+0.56250+0.35%05:43
UB.Z15.EDec 2015 (E)157.68750159.18750157.28125158.93750+0.53125+0.34%05:47
UB.H16.EMar 2016 (E)158.25000158.25000158.25000158.25000-0.59375-0.38%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U15.ESep 2015 (E)278.6279.5274.7274.7-5.6-2.04%set 16:17
RX.Z15.EDec 2015 (E)285.9288.2271.7-3.9-1.44%set 16:17
RX.H16.EMar 2016 (E)271.7271.7271.7271.7-3.9-1.44%set 16:17
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.