S&P 500
2107.55
-3.19 -0.15%
Dow Indu
18181.54
-32.88 -0.18%
Nasdaq
4977.44
-10.45 -0.21%
Crude Oil
48.89
+0.72 +1.47%
Gold
1209.850
-0.065 -0.01%
Euro
1.122200
+0.001600 +0.14%
US Dollar
95.289
+0.032 +0.04%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.H15Mar 20151.3971.3971.3971.397+0.033+2.36%set 14:20
AC.J15Apr 20151.4181.4181.4181.418+0.026+1.83%set 14:20
AC.K15May 20151.4321.4321.4321.432+0.026+1.82%set 14:20
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.H15.EMar 2015 (E)1.3901.3951.3731.397+0.033+2.37%set 17:03
EH.J15.EApr 2015 (E)1.4011.4181.4011.412-0.006-0.42%09:52
EH.K15.EMay 2015 (E)1.4301.4311.4301.431-0.001-0.07%set 09:52
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.H15Mar 2015380.25380.00380.00380.000.000.00%09:32
C.K15May 2015388.75388.75386.00386.75-1.75-0.45%set 09:57
C.N15Jul 2015394.00398.00393.00396.50+4.75+1.20%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H15.EMar 2015 (E)379.00381.75377.00378.50-1.50-0.39%09:57
ZC.K15.EMay 2015 (E)387.50390.25385.50387.00-1.50-0.39%09:58
ZC.N15.EJul 2015 (E)395.75398.50394.00395.00-1.50-0.38%09:58
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.H15.EMar 2015 (E)3.8353.8353.8353.835+0.005+0.13%set 17:04
CCS.J15.EApr 2015 (E)3.88503.88503.88503.8850+0.0475+1.22%set 17:04
CCS.K15.EMay 2015 (E)3.88503.88503.88503.8850+0.0475+1.22%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H15.EMar 2015 (E)378.500381.125374.500378.125-1.875-0.49%09:55
XC.K15.EMay 2015 (E)387.375389.875385.875387.125-1.375-0.35%09:58
XC.N15.EJul 2015 (E)399.875399.875395.125395.125-1.375-0.35%09:53
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.H15Mar 2015302.0302.0302.0281.5+6.0+2.13%set 14:30
O.K15May 2015282.00282.00282.00274.50+7.25+2.65%set 14:30
O.N15Jul 2015276.75276.75276.75276.75+6.50+2.35%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H15.EMar 2015 (E)283.50287.75281.00281.00-0.50-0.18%set 09:47
ZO.K15.EMay 2015 (E)273.25275.00270.50271.25-3.25-1.18%09:57
ZO.N15.EJul 2015 (E)275.50276.75273.25273.25-3.50-1.26%09:55
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.H15Mar 201510.35010.35010.350-0.035-0.34%set 09:49
RR.K15May 201510.62010.62010.620-0.035-0.33%set 09:49
RR.N15Jul 201510.8510.8510.85-0.05-0.46%set 09:49
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H15.EMar 2015 (E)10.50010.50010.28010.385-0.110-1.06%set 14:30
ZR.K15.EMay 2015 (E)10.66510.70510.55010.600-0.055-0.51%09:55
ZR.N15.EJul 2015 (E)10.8710.8710.8110.80-0.10-0.92%set 09:50
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H15.EMar 2015 (E)1022.2501035.0001022.0001022.375-1.625-0.16%set 09:53
XK.K15.EMay 2015 (E)1026.0001037.6251022.3751025.750-0.750-0.07%09:58
XK.N15.EJul 2015 (E)1028.0001040.3751026.3751030.0000.0000.00%set 09:43
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.H15Mar 20151028.001028.001028.001024.00+16.25+1.59%set 15:00
YK.K15May 20151026.501026.501026.501026.50+15.75+1.53%set 15:00
YK.N15Jul 2015987.00987.001030.00+14.75+1.43%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.H15Mar 2015349.5349.5349.5354.6+4.1+1.15%set 14:30
SM.K15May 2015339.3344.2338.9344.1+4.3+1.25%set 14:30
SM.N15Jul 2015338.3338.3338.3338.3-2.0-0.59%set 09:43
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H15.EMar 2015 (E)355.0357.4351.3351.3-3.3-0.93%09:58
ZM.K15.EMay 2015 (E)344.5346.7340.0340.4-3.7-1.07%09:58
ZM.N15.EJul 2015 (E)340.6342.8336.2336.7-3.6-1.06%09:58
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.H15Mar 201532.4032.7032.70+0.86+2.70%set 09:57
BO.K15May 201532.5833.0532.5832.95+0.91+2.84%09:58
BO.N15Jul 201532.7133.0532.7133.05+0.83+2.58%set 09:58
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H15.EMar 2015 (E)31.8232.7631.8032.76+0.92+2.89%09:58
ZL.K15.EMay 2015 (E)32.0032.9531.9632.95+0.91+2.84%09:58
ZL.N15.EJul 2015 (E)32.2033.1132.1833.11+0.89+2.76%09:58
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.H15Mar 20151023.001026.501023.001026.25+2.25+0.22%set 09:40
S.K15May 20151030.51030.51030.51030.5+4.0+0.39%09:30
S.N15Jul 20151030.001030.001030.001030.00+14.75+1.43%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H15.EMar 2015 (E)1023.001035.501020.001024.25+0.25+0.02%09:58
ZS.K15.EMay 2015 (E)1026.001038.001022.001026.25-0.25-0.02%09:58
ZS.N15.EJul 2015 (E)1029.751041.001026.001029.75-0.25-0.02%09:58
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.H15Mar 2015521.50526.75520.75503.25+5.50+1.09%set 14:30
W.K15May 2015498.25501.00498.25500.50+3.25+0.65%set 14:30
W.N15Jul 2015527.50527.50527.50504.75+3.00+0.59%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H15.EMar 2015 (E)507.00512.00502.00509.25+6.00+1.19%09:55
ZW.K15.EMay 2015 (E)501.00507.25498.25503.50+3.00+0.60%09:58
ZW.N15.EJul 2015 (E)503.75511.00502.25507.50+2.75+0.55%09:58
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.H15.EMar 2015 (E)5.16755.16755.16755.1675+0.0050+0.10%set 17:17
WCS.J15.EApr 2015 (E)5.00505.00505.00505.0050+0.0325+0.65%set 17:17
WCS.K15.EMay 2015 (E)5.00505.00505.00505.0050+0.0325+0.65%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H15.EMar 2015 (E)510.375511.875508.000508.000+4.750+0.94%set 09:46
XW.K15.EMay 2015 (E)499.250507.500498.375503.500+3.000+0.60%09:58
XW.N15.EJul 2015 (E)508.875512.375508.000508.000+3.250+0.65%09:58
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H15.EMar 2015 (E)102.6102.6102.6102.6+0.4+0.39%09:46
AW.M15.EJun 2015 (E)102.2102.2102.2102.2-0.7-0.68%set 14:30
AW.U15.ESep 2015 (E)102.2102.2102.2102.2-0.7-0.68%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H15.EMar 2015 (E)18203182031815018170-33-0.18%09:58
YM.M15.EJun 2015 (E)18103181051808518090-32-0.18%09:56
YM.U15.ESep 2015 (E)18083180831806418032+10+0.06%set 16:18
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.H15Mar 201518186181951815518165-38-0.21%09:54
DJ.M15Jun 201518065180651806518065-57-0.31%09:45
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.H15.EMar 2015 (E)18185181851817918176-27-0.15%02:19
ZD.M15.EJun 2015 (E)176481765518122+10+0.06%set 16:18
ZD.H15:M15.EMar 2015/Jun 2015 Spread-81-81-81-81+10.00%set 17:35
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.H15Mar 2015128.765625128.843750128.375000128.281250-0.437500-0.34%set 15:00
TY.M15Jun 2015126.687500126.687500126.687500127.640625-0.453125-0.35%set 15:00
TY.U15Sep 2015127.218750127.218750127.218750127.218750-0.453125-0.36%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H15.EMar 2015 (E)128.234375128.453125128.015625128.312500+0.031250+0.02%09:58
ZN.M15.EJun 2015 (E)127.578125127.828125127.359375127.687500+0.046875+0.04%09:57
ZN.U15.ESep 2015 (E)127.218750127.218750127.218750127.218750-0.453125-0.36%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H15.EMar 2015 (E)107.562500107.843750107.515625107.843750+0.109375+0.10%09:47
N1U.M15.EJun 2015 (E)104.609375104.890625104.578125104.890625+0.093750+0.09%09:48
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H15.EMar 2015 (E)100.760100.780100.780+0.0050.00%set 17:16
T1E.M15.EJun 2015 (E)100.780100.780100.780100.780+0.0050.00%set 17:16
T1E.H15Mar 2015100.780100.780100.780100.780+0.0050.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.H15Mar 2015109.671875109.734375109.671875109.656250-0.070313-0.06%set 15:01
TU.M15Jun 2015109.218750109.218750109.218750109.234375-0.085938-0.08%set 15:01
TU.U15Sep 2015109.234375109.234375109.234375109.234375-0.085938-0.08%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H15.EMar 2015 (E)109.656250109.687500109.625000109.679688+0.023438+0.02%09:57
ZT.M15.EJun 2015 (E)109.234375109.289063109.203125109.265625+0.031250+0.03%09:57
ZT.U15.ESep 2015 (E)109.234375109.234375109.234375109.234375-0.085938-0.08%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H15.EMar 2015 (E)0.0078130.1093750.0078130.000000-0.007813-7.14%set 17:42
TUF.M15.EJun 2015 (E)0.0078130.0312500.0078130.007813-0.046875-85.71%09:44
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H15.EMar 2015 (E)119.859375120.015625119.742188119.945313+0.078125+0.07%09:58
ZF.M15.EJun 2015 (E)119.109375119.304688119.007813119.234375+0.078125+0.07%09:58
ZF.U15.ESep 2015 (E)119.156250119.156250119.156250119.156250-0.296875-0.25%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H15.EMar 2015 (E)0.0234380.0546880.0078130.054688+0.023438+75.00%09:51
FYT.M15.EJun 2015 (E)0.0234380.0546880.0078130.0468750.0000000.00%09:57
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G15.EFeb 2015 (E)99.882599.882599.882599.88500.00000.00%set 17:08
ZQ.H15.EMar 2015 (E)99.8899.8899.8899.880.000.00%set 15:20
ZQ.J15.EApr 2015 (E)99.87099.87599.87099.875+0.005+0.01%set 09:42
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.H15Mar 2015146.46875146.46875146.46875146.81250-0.06250-0.04%set 15:04
US.M15Jun 2015167.00000167.87500167.00000161.90625-0.65625-0.40%set 15:04
US.U15Sep 2015160.40625160.40625160.40625160.40625-0.65625-0.41%set 15:04
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H15.EMar 2015 (E)146.65625147.25000146.21875146.65625-0.15625-0.11%09:57
ZB.M15.EJun 2015 (E)161.46875161.90625161.12500161.53125-0.37500-0.23%09:58
ZB.U15.ESep 2015 (E)160.40625160.40625160.40625160.40625-0.65625-0.41%set 15:04
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H15.EMar 2015 (E)168.15625168.96875167.68750168.56250-0.18750-0.11%09:57
UB.M15.EJun 2015 (E)167.28125168.03125166.75000167.59375-0.28125-0.17%09:58
UB.U15.ESep 2015 (E)167.34375167.34375167.34375167.34375-1.15625-0.69%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H15.EMar 2015 (E)306.8307.1305.2305.2-0.8-0.26%09:54
RX.M15.EJun 2015 (E)305.3305.3305.3305.3-2.6-0.85%set 16:02
RX.U15.ESep 2015 (E)305.3305.3305.3305.3-2.6-0.85%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.