S&P 500
2246.19
+4.84 +0.22%
Dow Indu
19614.81
+65.19 +0.33%
Nasdaq
5415.84
+22.08 +0.41%
Crude Oil
51.14
+0.30 +0.59%
Gold
1169.565
+1.965 +0.17%
Euro
1.061515
+0.000700 +0.07%
US Dollar
101.06
-0.03 -0.03%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Z16.EDec 2016 (E)1.6401.6731.6381.6700.0000.00%set 17:01
EH.F17.EJan 2017 (E)1.6431.6461.6171.639-0.007-0.43%set 14:17
EH.G17.EFeb 2017 (E)1.5961.5961.5731.586-0.007-0.44%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z16.EDec 2016 (E)350.25352.75344.25346.50-4.00-1.15%set 14:15
ZC.H17.EMar 2017 (E)354.00355.50353.50355.25+1.75+0.49%02:27
ZC.K17.EMay 2017 (E)361.00362.25360.50362.25+2.00+0.55%02:21
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z16.EDec 2016 (E)370.0370.0370.0346.5-4.0-1.08%set 14:15
XC.H17.EMar 2017 (E)353.5355.0353.5355.0+1.5+0.42%set 02:20
XC.K17.EMay 2017 (E)366.00366.00363.00360.25-4.50-1.25%set 14:15
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z16.EDec 2016 (E)203.5204.0203.5214.0+0.5+0.23%set 14:17
ZO.H17.EMar 2017 (E)224.50225.75221.25223.00+0.25+0.11%set 14:17
ZO.K17.EMay 2017 (E)228.00229.00226.00226.75+0.25+0.11%set 14:17
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F17.EJan 2017 (E)9.9010.009.769.77-0.16-1.63%set 14:17
ZR.H17.EMar 2017 (E)10.15010.25010.04010.030-0.155-1.54%set 17:14
ZR.K17.EMay 2017 (E)10.4510.4510.4210.29-0.16-1.55%set 17:14
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F17.EJan 2017 (E)1026.8751027.5001021.0001027.500+0.500+0.05%02:09
XK.H17.EMar 2017 (E)1053.0001053.0001034.6251037.750-21.750-2.09%set 14:16
XK.K17.EMay 2017 (E)1063.751064.501063.251045.25-21.50-2.06%set 14:16
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z16.EDec 2016 (E)320.0320.0312.3312.4-6.8-2.18%set 14:16
ZM.F17.EJan 2017 (E)313.4313.9312.0313.2-0.5-0.16%02:28
ZM.H17.EMar 2017 (E)317.4318.0316.0317.3-0.5-0.16%02:20
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z16.EDec 2016 (E)37.1037.1037.1037.10+0.05+0.13%02:19
ZL.F17.EJan 2017 (E)37.3037.3837.1237.32+0.06+0.16%02:28
ZL.H17.EMar 2017 (E)37.6037.6437.3937.60+0.06+0.16%02:26
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F17.EJan 2017 (E)1026.001027.751021.501027.25+0.25+0.02%02:28
ZS.H17.EMar 2017 (E)1037.001038.501032.001037.750.000.00%02:23
ZS.K17.EMay 2017 (E)1044.751046.001039.751045.75+0.50+0.05%02:09
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z16.EDec 2016 (E)396.50396.50394.00390.75+4.50+1.15%set 14:16
ZW.H17.EMar 2017 (E)409.00409.75406.00407.75-0.50-0.12%02:27
ZW.K17.EMay 2017 (E)419.50420.00416.25418.50-0.25-0.06%set 02:27
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z16.EDec 2016 (E)381.00386.75378.50390.75+4.50+1.15%set 14:16
XW.H17.EMar 2017 (E)408.25409.00408.25408.25+0.75+0.18%set 14:16
XW.K17.EMay 2017 (E)411.00411.00411.00418.75+6.25+1.50%set 14:16
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z16.EDec 2016 (E)87.687.687.287.5+0.1+0.11%set 14:30
AW.H17.EMar 2017 (E)88.588.588.287.40.00.00%set 14:30
AW.M17.EJun 2017 (E)87.487.487.487.40.00.00%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z16.EDec 2016 (E)19615196421961119620-1-0.01%02:28
YM.H17.EMar 2017 (E)19561195861955619562-2-0.01%02:27
YM.M17.EJun 2017 (E)19225193951922519499+111+0.57%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z16.EDec 2016 (E)125.609375125.609375124.953125125.281250-0.375000-0.30%set 15:02
ZN.H17.EMar 2017 (E)124.359375124.406250124.109375124.296875-0.234375-0.19%02:28
ZN.M17.EJun 2017 (E)124.03125124.03125124.03125124.03125-0.28125-0.23%set 15:02
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z16.EDec 2016 (E)95.29687595.32812594.85937595.062500-0.593750-0.63%set 15:01
N1U.H17.EMar 2017 (E)94.78125094.92187594.54687594.656250-0.406250-0.43%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z16.EDec 2016 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.H17.EMar 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z16.EDec 2016 (E)108.679688108.679688108.679688108.679688-0.031250-0.03%02:24
ZT.H17.EMar 2017 (E)108.414063108.421875108.390625108.406250-0.031250-0.03%02:28
ZT.M17.EJun 2017 (E)108.4375108.4375108.4375108.43750.00000.00%set 15:01
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Z16.EDec 2016 (E)99.467599.467599.467599.46750.00000.00%02:28
ZQ.F17.EJan 2017 (E)99.36599.36599.35599.3600.0000.00%set 15:03
ZQ.G17.EFeb 2017 (E)99.34599.34599.34599.345-0.005-0.01%set 02:12
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z16.EDec 2016 (E)118.367188118.398438118.367188118.398438-0.148438-0.13%set 02:17
ZF.H17.EMar 2017 (E)117.890625117.906250117.773438117.851563-0.140625-0.12%02:28
ZF.M17.EJun 2017 (E)117.835938117.835938117.835938117.835938-0.078125-0.07%set 15:02
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z16.EDec 2016 (E)150.93750150.93750150.18750150.56250-0.78125-0.52%02:27
ZB.H17.EMar 2017 (E)149.53125149.56250148.65625149.18750-0.78125-0.52%02:27
ZB.M17.EJun 2017 (E)149.09375149.09375149.09375149.09375-1.21875-0.82%set 15:01
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z16.EDec 2016 (E)160.81250160.81250159.00000160.09375-2.09375-1.31%set 15:01
UB.H17.EMar 2017 (E)158.81250158.90625157.75000158.40625-0.96875-0.61%02:27
UB.M17.EJun 2017 (E)158.6875158.6875158.6875158.6875-1.6250-1.02%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z16.EDec 2016 (E)300.2304.6299.8303.7+1.8+0.59%set 16:01
RX.H17.EMar 2017 (E)298.2302.5297.7302.1+0.2+0.07%set 16:01
RX.M17.EJun 2017 (E)299.5299.5299.5299.5+0.2+0.07%set 16:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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