S&P 500
1959.72
+32.61 +1.69%
Dow Indu
16751.81
+290.49 +1.76%
Nasdaq
4470.57
+87.72 +2.00%
Crude Oil
81.77
+1.25 +1.56%
Gold
1229.165
-13.515 -1.09%
Euro
1.264745
+0.001345 +0.11%
US Dollar
85.885
+0.133 +0.17%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.X14Nov 20141.7761.7761.7761.776+0.006+0.34%set 14:18
AC.Z14Dec 20141.7051.7051.7051.7050.0000.00%set 14:18
AC.F15Jan 20151.6511.6511.6511.651+0.002+0.12%set 14:18
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X14.ENov 2014 (E)1.7441.7601.7041.707-0.069-3.92%14:14
EH.Z14.EDec 2014 (E)1.6821.6921.6471.651-0.054-3.20%14:14
EH.F15.EJan 2015 (E)1.6361.6421.6051.608-0.043-2.62%14:13
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014354360354360+7+1.99%14:14
C.H15Mar 2015368.00373.25368.00373.25+6.25+1.71%set 14:14
C.K15May 2015369.25369.50364.25376.00-2.50-0.66%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)352.00360.25351.00360.00+7.00+1.98%14:14
ZC.H15.EMar 2015 (E)366.00374.00365.00373.75+6.75+1.84%14:14
ZC.K15.EMay 2015 (E)374.75382.50374.00382.50+6.50+1.73%14:14
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.X14.ENov 2014 (E)3.45253.45253.45253.4525-0.0100-0.29%set 17:05
CCS.Z14.EDec 2014 (E)3.533.533.533.53-0.03-0.85%set 17:05
CCS.F15.EJan 2015 (E)3.6703.6703.6703.670-0.025-0.68%set 17:05
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)352.000360.000351.125360.000+7.000+1.99%14:15
XC.H15.EMar 2015 (E)368.000373.375365.500373.375+6.375+1.74%14:14
XC.K15.EMay 2015 (E)379.50380.25379.50380.25+4.25+1.13%14:12
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333333333354+3+0.85%set 14:30
O.H15Mar 2015340.5340.5340.5340.5+1.5+0.44%set 14:30
O.K15May 2015333.50333.50333.50333.50-0.25-0.07%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)353.75365.75353.75359.25+5.25+1.48%14:14
ZO.H15.EMar 2015 (E)340.00350.75340.00349.25+8.75+2.57%14:14
ZO.K15.EMay 2015 (E)335.50340.50335.25340.00+6.50+1.95%14:14
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.4912.5312.3712.41-0.12-0.96%14:11
RR.F15Jan 201512.74012.76012.60012.640-0.085-0.67%14:11
RR.H15Mar 201513.07013.10012.980+0.005+0.04%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.55512.56012.33012.360-0.170-1.35%14:14
ZR.F15.EJan 2015 (E)12.75512.79012.58012.570-0.155-1.22%14:14
ZR.H15.EMar 2015 (E)12.91012.91012.88512.885-0.095-0.73%13:21
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)960.625993.875956.375993.875+31.125+3.24%14:14
XK.F15.EJan 2015 (E)966.0001000.250962.8751000.000+30.250+3.13%14:14
XK.H15.EMar 2015 (E)977.0001006.375977.0001006.375+29.375+3.02%14:14
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014995.00995.00995.00995.00+32.25+3.35%set 14:14
YK.F15Jan 20151245.251245.251245.25969.75-2.00-0.21%set 15:00
YK.H15Mar 2015948957948977-2-0.20%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014340.5352.0340.5351.7+13.7+4.06%14:15
SM.F15Jan 2015307.3312.0307.3330.0-4.2-1.27%set 14:30
SM.H15Mar 2015298.0298.0295.5321.5-3.5-1.10%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)338.1353.4335.1352.7+14.7+4.36%14:14
ZM.F15.EJan 2015 (E)329.9342.8327.6342.3+12.3+3.73%14:14
ZM.H15.EMar 2015 (E)321.5333.3319.5332.7+11.2+3.49%14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201432.4532.7532.4032.72+0.58+1.81%14:14
BO.F15Jan 201532.7033.0032.6532.90+0.50+1.54%13:15
BO.H15Mar 201532.9133.2532.9133.15+0.49+1.49%13:15
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)32.1332.8131.9432.67+0.53+1.65%14:14
ZL.F15.EJan 2015 (E)32.3533.0532.2032.93+0.53+1.64%14:14
ZL.H15.EMar 2015 (E)32.6133.2932.4533.19+0.53+1.62%14:14
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014970.25993.50970.25993.50+30.75+3.20%14:14
S.F15Jan 2015973.001000.00973.001000.00+30.25+3.13%14:14
S.H15Mar 2015968.75970.00967.00977.00-2.00-0.20%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)960.75994.25956.00993.50+30.75+3.20%14:15
ZS.F15.EJan 2015 (E)967.751001.00963.001000.00+30.25+3.12%14:14
ZS.H15.EMar 2015 (E)975.001007.25970.501006.50+29.50+3.02%14:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014522.50522.50522.50522.25+3.00+0.57%set 14:30
W.H15Mar 2015498.75498.75498.75536.00+3.00+0.56%set 14:30
W.K15May 2015588.50588.50588.50543.75+3.25+0.60%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)520.25530.75519.25526.50+4.25+0.81%14:14
ZW.H15.EMar 2015 (E)534.75544.00533.25540.50+4.50+0.84%14:14
ZW.K15.EMay 2015 (E)543.50551.00541.25548.50+4.75+0.87%14:14
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.X14.ENov 2014 (E)5.0855.0855.0855.085+0.010+0.20%set 17:18
WCS.Z14.EDec 2014 (E)5.22255.22255.22255.2225+0.0300+0.57%set 17:18
WCS.F15.EJan 2015 (E)5.365.365.365.36+0.03+0.56%set 17:18
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)521.625530.750519.500527.125+4.875+0.94%14:14
XW.H15.EMar 2015 (E)539.75540.50539.75540.50+4.50+0.84%set 14:14
XW.K15.EMay 2015 (E)543.625543.625543.625543.750+3.250+0.60%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)116.6117.2116.6117.1+0.4+0.34%14:13
AW.H15.EMar 2015 (E)117.6117.6116.7-0.9-0.77%set 14:30
AW.M15.EJun 2015 (E)116.7116.7116.7116.7-0.9-0.77%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)16426166821640316677+252+1.53%14:15
YM.H15.EMar 2015 (E)16297165371629716537+189+1.16%11:11
YM.M15.EJun 2015 (E)162651648716487+225+1.38%14:14
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201416575166821657516682+257+1.56%14:14
DJ.H15Mar 201516348163481634816348-127-0.78%set 16:16
DJ.M15Jun 201516262162621626216262-127-0.78%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)16445165581640416558+133+0.81%08:05
ZD.H15.EMar 2015 (E)16536165361652516348-127-0.77%set 16:16
ZD.M15.EJun 2015 (E)161721615916262-127-0.78%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.984375126.984375126.906250126.906250-0.515625-0.40%set 14:03
TY.H15Mar 2015126.734375126.734375126.734375126.734375-0.218750-0.17%set 15:00
TY.M15Jun 2015126.734375126.734375126.734375126.734375-0.218750-0.17%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)127.546875127.687500126.812500126.890625-0.531250-0.42%14:15
ZN.H15.EMar 2015 (E)126.984375126.984375126.156250126.140625-0.593750-0.47%13:02
ZN.M15.EJun 2015 (E)126.734375126.734375126.734375126.734375-0.218750-0.17%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)105.234375105.234375104.734375104.734375-0.609375-0.58%13:02
N1U.H15.EMar 2015 (E)105.34375105.34375105.34375105.34375-0.18750-0.18%set 15:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.530100.530100.5150.0000.00%set 17:17
T1E.H15.EMar 2015 (E)100.515100.515100.515100.5150.0000.00%set 17:17
T1E.Z14Dec 2014100.515100.515100.515100.5150.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.882813109.882813109.882813109.882813-0.046875-0.04%10:34
TU.H15Mar 2015109.593750109.593750109.593750109.593750-0.039063-0.04%set 15:01
TU.M15Jun 2015109.406250109.406250109.406250109.406250-0.226563-0.21%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.953125109.960938109.867188109.875000-0.054688-0.05%14:14
ZT.H15.EMar 2015 (E)109.601563109.625000109.539063109.539063-0.054688-0.05%12:01
ZT.M15.EJun 2015 (E)109.500000109.468750109.406250-0.226563-0.21%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.Z14.EDec 2014 (E)0.0156250.1093750.0078130.093750+0.062500+200.00%14:02
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)120.234375120.304688119.804688119.851563-0.296875-0.25%14:15
ZF.H15.EMar 2015 (E)119.492188119.492188119.046875119.101563-0.312500-0.26%14:02
ZF.M15.EJun 2015 (E)119.414063119.414063119.414063119.414063-0.164063-0.14%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0078130.0625000.0078130.046875-0.023438-299.99%14:04
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V14.EOct 2014 (E)99.912599.912599.912599.91250.00000.00%set 15:20
ZQ.X14.ENov 2014 (E)99.91599.91599.91099.9150.0000.00%set 15:20
ZQ.Z14.EDec 2014 (E)99.91099.91099.91099.910-0.005-0.01%10:58
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014142.21875142.21875142.15625142.15625-0.25000-0.18%08:50
US.H15Mar 2015140.90625140.90625140.90625140.90625-0.28125-0.20%set 15:04
US.M15Jun 2015151.46875151.46875151.46875151.46875+10.28125+6.79%set 15:04
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)142.56250142.87500141.21875141.43750-0.96875-0.68%14:14
ZB.H15.EMar 2015 (E)141.12500141.34375139.78125140.00000-0.90625-0.64%14:02
ZB.M15.EJun 2015 (E)151.62500152.09375150.43750150.43750-1.03125-0.68%10:52
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z14.EDec 2014 (E)-0.031250.12500-0.031250.09375+0.125000.00%14:02
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)158.65625159.09375156.50000156.84375-1.56250-0.99%14:14
UB.H15.EMar 2015 (E)157.93750158.31250156.53125156.53125-1.37500-0.87%13:01
UB.M15.EJun 2015 (E)157.90625157.90625157.90625157.90625-0.40625-0.26%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)285.4286.5284.9286.5+2.6+0.92%14:11
RX.H15.EMar 2015 (E)272.7272.8283.2-0.2-0.07%set 16:02
RX.M15.EJun 2015 (E)282.5282.5282.5282.5-0.2-0.07%set 16:02
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.