S&P 500
2659.38
+19.98 +0.76%
Dow Indu
24252.74
+168.91 +0.70%
Nasdaq
7103.19
+99.45 +1.42%
Crude Oil
67.98
-0.07 -0.10%
Gold
1317.800
-6.185 -0.47%
Euro
1.211055
-0.006495 -0.53%
US Dollar
91.485
+0.230 +0.25%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.K18.EMay 2018 (E)1.4711.4731.4651.469-0.003-0.20%12:49
EH.M18.EJun 2018 (E)1.4741.4741.4631.465-0.005-0.34%12:05
EH.N18.EJul 2018 (E)1.4691.4691.4691.469-0.007-0.47%12:05
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (CBOT:UME)
MarketContractOpenHighLowLastChangePctTime
UME.J18.EApr 2018 (E)242.25242.25242.25242.250.000.00%set 16:10
UME.K18.EMay 2018 (E)232.0232.0232.0232.0+0.5+0.22%set 16:10
UME.M18.EJun 2018 (E)223.5223.5223.5223.5+1.5+0.67%set 16:10
Grains and Oilseeds
View all months of INO Grains and Oilseeds
AUSTRALIAN WHEAT FOB (PLATTS) (CBOT:AUW)
MarketContractOpenHighLowLastChangePctTime
AUW.J18.EApr 2018 (E)239.5239.5239.5239.5-0.5-0.21%set 15:14
AUW.K18.EMay 2018 (E)243.00243.00243.00243.00-0.25-0.10%set 15:14
AUW.M18.EJun 2018 (E)243.25243.25243.25243.25-0.25-0.10%set 15:14
BLACK SEA CORN (CBOT:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.J18.EApr 2018 (E)205.25205.25205.25205.25-0.25-0.12%set 15:14
BCF.K18.EMay 2018 (E)204.75204.75204.75204.75+0.25+0.12%set 15:14
BCF.M18.EJun 2018 (E)203.25203.25203.25203.25+0.50+0.25%set 15:14
BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.J18.EApr 2018 (E)212.75212.75212.75212.750.000.00%set 15:14
BWF.K18.EMay 2018 (E)213.75213.75213.75213.750.000.00%set 15:14
BWF.M18.EJun 2018 (E)210.00210.00210.00210.00+0.25+0.12%set 15:14
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K18.EMay 2018 (E)386.00386.75384.00386.25-0.25-0.06%12:47
ZC.N18.EJul 2018 (E)395.00396.00393.25395.50-0.25-0.06%12:48
ZC.U18.ESep 2018 (E)402.25403.25400.50402.75-0.25-0.06%12:47
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K18.EMay 2018 (E)382.500386.875382.500385.875-0.625-0.16%12:40
XC.N18.EJul 2018 (E)395.000396.000393.375395.375-0.375-0.10%12:42
XC.U18.ESep 2018 (E)403.000403.000400.875403.0000.0000.00%11:21
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.K18.EMay 2018 (E)0.250.250.00+0.25+100.00%set 14:45
ZCT.U18.ESep 2018 (E)0.250.250.00-0.25-100.00%set 14:45
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K18.EMay 2018 (E)224.50224.75217.00220.00-2.75-1.24%12:41
ZO.N18.EJul 2018 (E)229.00231.00225.00227.25-1.50-0.66%12:46
ZO.U18.ESep 2018 (E)233.00235.25231.00231.00-1.25-0.54%set 14:16
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K18.EMay 2018 (E)13.07013.13012.81012.920-0.185-1.41%12:24
ZR.N18.EJul 2018 (E)13.24013.27513.03513.130-0.090-0.68%12:47
ZR.U18.ESep 2018 (E)12.27012.29012.23512.235-0.040-0.33%12:43
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K18.EMay 2018 (E)1034.501035.001024.501030.75+3.25+0.32%12:40
XK.N18.EJul 2018 (E)1039.001046.501035.751042.25+3.00+0.29%12:40
XK.Q18.EAug 2018 (E)1042.51044.51042.51041.5+5.5+0.53%set 14:22
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K18.EMay 2018 (E)376.2380.2375.0379.0+2.8+0.74%12:47
ZM.N18.EJul 2018 (E)380.5384.3379.1383.2+2.7+0.71%12:48
ZM.Q18.EAug 2018 (E)380.1383.7379.1382.1+2.0+0.53%12:46
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K18.EMay 2018 (E)30.7930.9230.7430.89+0.10+0.32%12:48
ZL.N18.EJul 2018 (E)31.0631.1931.0031.16+0.10+0.32%12:48
ZL.Q18.EAug 2018 (E)31.1831.3131.1331.29+0.10+0.32%12:46
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K18.EMay 2018 (E)1027.251034.501024.001030.25+2.75+0.27%12:49
ZS.N18.EJul 2018 (E)1039.001046.251035.501042.00+2.75+0.26%12:49
ZS.Q18.EAug 2018 (E)1042.001048.501037.751044.00+2.50+0.24%12:49
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K18.EMay 2018 (E)485.25491.50476.50481.25-5.00-1.03%12:49
ZW.N18.EJul 2018 (E)498.50504.25487.25490.50-8.50-1.71%12:49
ZW.U18.ESep 2018 (E)514.75520.50504.50507.75-7.50-1.46%12:49
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K18.EMay 2018 (E)481.875491.500478.500491.000+4.750+0.97%12:39
XW.N18.EJul 2018 (E)500.250504.250488.125491.000-8.000-1.60%12:47
XW.U18.ESep 2018 (E)514.000514.000507.625507.625-7.625-1.48%10:23
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.K18.EMay 2018 (E)0.250.250.00+0.25+100.00%set 14:45
ZWT.N18.EJul 2018 (E)-0.250.25-0.250.00+0.25+100.00%set 14:45
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M18.EJun 2018 (E)89.289.689.289.3+0.2+0.22%12:00
AW.U18.ESep 2018 (E)89.189.189.189.10.00.00%set 14:30
AW.Z18.EDec 2018 (E)89.189.189.189.10.00.00%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M18.EJun 2018 (E)24116242872401324216+138+0.57%12:49
YM.U18.ESep 2018 (E)24140242972403824269+175+0.73%12:26
YM.Z18.EDec 2018 (E)24250242502425024250+121+0.50%10:44
Interest Rates
View all months of INO Interest Rates
10 YEAR EUR INT RATE SWAP (CBOT:N1E)
MarketContractOpenHighLowLastChangePctTime
N1E.M18.EJun 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
N1E.U18.ESep 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M18.EJun 2018 (E)119.046875119.390625119.015625119.234375+0.156250+0.13%12:49
ZN.U18.ESep 2018 (E)118.671875119.000000118.671875118.937500+0.234375+0.20%11:35
ZN.Z18.EDec 2018 (E)118.828125118.828125118.828125118.578125-0.281250-0.24%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M18.EJun 2018 (E)92.68750092.89062592.68750092.781250+0.250000+0.27%11:42
N1U.U18.ESep 2018 (E)92.5312592.5312592.5312592.53125-0.40625-0.44%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M18.EJun 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U18.ESep 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M18.EJun 2018 (E)106.015625106.054688106.007813106.0156250.0000000.00%12:49
ZT.U18.ESep 2018 (E)105.828125105.843750105.820313105.820313+0.007813+0.01%08:43
ZT.Z18.EDec 2018 (E)105.500000105.500000105.500000105.500000-0.023438-0.02%set 15:00
20 YEAR USD INT RATE SWAP (CBOT:E1U)
MarketContractOpenHighLowLastChangePctTime
E1U.M18.EJun 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
E1U.U18.ESep 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J18.EApr 2018 (E)98.307598.310098.307598.3075-0.0025-0.00%11:39
ZQ.K18.EMay 2018 (E)98.29598.29598.29098.2950.0000.00%12:48
ZQ.M18.EJun 2018 (E)98.17098.17098.16598.1700.0000.00%12:42
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M18.EJun 2018 (E)113.281250113.445313113.265625113.343750+0.046875+0.04%12:49
ZF.U18.ESep 2018 (E)113.015625113.093750113.015625113.070313+0.093750+0.08%09:09
ZF.Z18.EDec 2018 (E)112.367188112.367188112.367188112.367188-0.101563-0.09%set 15:00
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M18.EJun 2018 (E)0.0078130.007813-0.070313-0.062500-0.148438-172.73%12:42
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M18.EJun 2018 (E)141.78125142.62500141.59375142.21875+0.46875+0.33%12:49
ZB.U18.ESep 2018 (E)140.96875141.78125140.81250141.46875+0.56250+0.40%11:37
ZB.Z18.EDec 2018 (E)140.18750140.18750140.18750140.18750-0.78125-0.56%set 15:00
T-BONDS-ULTRA T BOND 1:1 (CBOT:BUB)
MarketContractOpenHighLowLastChangePctTime
BUB.M18.EJun 2018 (E)-0.031250.03125-0.34375-0.21875-0.53125-170.00%12:43
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M18.EJun 2018 (E)126.890625127.375000126.796875127.171875+0.265625+0.21%12:49
TN.U18.ESep 2018 (E)126.468750126.468750126.468750126.187500-0.453125-0.36%set 15:00
TN.Z18.EDec 2018 (E)126.187500126.187500126.187500126.187500-0.453125-0.36%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M18.EJun 2018 (E)154.21875155.40625153.90625154.81250+0.68750+0.45%12:49
UB.U18.ESep 2018 (E)154.25000154.25000154.06250154.06250+0.65625+0.43%09:35
UB.Z18.EDec 2018 (E)153.40625153.40625153.40625153.40625-1.06250-0.69%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M18.EJun 2018 (E)293.1296.7293.1295.8+3.3+1.13%12:49
RX.U18.ESep 2018 (E)290.0290.0290.0290.0-0.9-0.31%set 16:01
RX.Z18.EDec 2018 (E)288.1288.1288.1288.1-0.9-0.31%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.