S&P 500
1992.37
+5.86 +0.29%
Dow Indu
17039.49
+60.36 +0.36%
Nasdaq
4530.65
+4.17 +0.09%
Crude Oil
93.88
+0.43 +0.46%
Gold
1277.350
-12.685 -0.98%
Euro
1.32830
+0.00350 +0.26%
US Dollar
82.152
-0.098 -0.13%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U14.ESep 2014 (E)2.1402.1602.1402.155+0.031+1.46%15:41
EH.V14.EOct 2014 (E)1.9982.0121.9982.003+0.011+0.55%16:05
EH.X14.ENov 2014 (E)1.9121.9141.9121.915+0.017+0.89%set 15:46
Free Managed Futures Guide. 3 things you should know prior to investing. This informative guide provides details on:
- Lurking Risks: How your managed futures investment may really respond to large market moves.
- Performance Reporting: Are the numbers actually real and do they give the whole story?
- The Fee Structure: What are the fees? And who gets paid what?
Click Here for this free guide.
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.U14Sep 2014360.50365.50360.25362.25+2.75+0.76%set 13:51
C.Z14Dec 2014368.25371.75368.25369.00+1.50+0.41%set 11:34
C.H15Mar 2015381.00381.00381.00381.75+1.25+0.33%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U14.ESep 2014 (E)358.75366.00358.00362.25+2.75+0.76%set 14:14
ZC.Z14.EDec 2014 (E)367.0373.0366.0369.0+1.5+0.41%set 14:14
ZC.H15.EMar 2015 (E)380.00385.50379.00381.75+1.25+0.33%set 14:14
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U14.ESep 2014 (E)359.000365.750357.375362.250+2.750+0.77%set 14:14
XC.Z14.EDec 2014 (E)367.500372.875366.125369.000+1.500+0.41%set 14:11
XC.H15.EMar 2015 (E)380.50381.50380.50381.75+1.25+0.33%set 10:07
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U14.ESep 2014 (E)369.50374.50369.25376.25+13.25+3.63%set 13:18
ZO.Z14.EDec 2014 (E)338.75349.00338.75348.25+8.75+2.57%set 14:14
ZO.H15.EMar 2015 (E)323.25329.25321.00331.50+8.00+2.48%set 10:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.U14Sep 201412.91012.92012.825-0.285-2.17%set 14:30
RR.X14Nov 201412.84012.82012.805-0.125-0.97%set 14:30
RR.F15Jan 201512.92512.92512.92513.005-0.115-0.88%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U14.ESep 2014 (E)13.09513.12012.81012.825-0.285-2.17%set 14:14
ZR.X14.ENov 2014 (E)12.92512.97012.80012.805-0.125-0.97%set 14:14
ZR.F15.EJan 2015 (E)13.13013.13013.00013.005-0.115-0.88%set 14:14
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U14.ESep 2014 (E)1122.001131.001113.751136.25+16.50+1.47%set 15:00
XK.X14.ENov 2014 (E)1036.7501046.6251033.1251038.250+0.250+0.02%set 13:53
XK.F15.EJan 2015 (E)1048.251053.001047.001045.25-0.50-0.05%set 03:09
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.U14Sep 20141102.001102.001102.001136.25+16.50+1.47%set 15:00
YK.X14Nov 20141037.501037.501037.501038.25+0.25+0.02%set 15:00
YK.F15Jan 20151245.251245.251245.251045.25-0.50-0.05%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.U14Sep 2014393.3399.5393.3413.8+11.2+2.78%set 14:30
SM.V14Oct 2014348.6349.5348.6356.9+3.8+1.08%set 14:30
SM.Z14Dec 2014348.6348.7348.5346.5+2.3+0.67%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U14.ESep 2014 (E)404.6413.8404.0413.8+11.2+2.78%set 14:14
ZM.V14.EOct 2014 (E)352.8358.1352.8356.9+3.8+1.08%set 14:14
ZM.Z14.EDec 2014 (E)343.5348.3343.5346.5+2.3+0.67%set 14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.U14Sep 201433.0433.1533.0032.78-0.08-0.24%set 13:56
BO.V14Oct 201433.1433.2532.8332.86-0.09-0.27%set 14:14
BO.Z14Dec 201433.0833.3033.0833.11-0.11-0.33%set 09:56
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U14.ESep 2014 (E)32.8633.3332.6932.78-0.08-0.24%set 14:14
ZL.V14.EOct 2014 (E)32.9633.4232.7932.86-0.09-0.27%set 14:14
ZL.Z14.EDec 2014 (E)33.1833.7133.0633.11-0.11-0.33%set 14:14
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.U14Sep 20141122.751132.001119.501136.25+16.50+1.47%set 14:30
S.X14Nov 20141049.501049.501037.501038.25+0.25+0.02%set 14:30
S.F15Jan 20151077.001077.001059.501045.25-0.50-0.05%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U14.ESep 2014 (E)1119.751140.001119.751136.25+16.50+1.47%set 14:14
ZS.X14.ENov 2014 (E)1037.251047.001035.001038.25+0.25+0.02%set 14:14
ZS.F15.EJan 2015 (E)1044.751054.751042.501045.25-0.50-0.05%set 14:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.U14Sep 2014539.75539.75539.75546.25+6.75+1.25%set 14:30
W.Z14Dec 2014549.5550.0549.5555.5+5.5+1.00%set 14:30
W.H15Mar 2015572.25572.25572.25572.25+3.50+0.62%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U14.ESep 2014 (E)539.50549.75536.75546.25+6.75+1.25%set 14:14
ZW.Z14.EDec 2014 (E)550.0558.0547.0555.5+5.5+1.00%set 14:14
ZW.H15.EMar 2015 (E)568.75575.25566.75572.25+3.50+0.62%set 14:14
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U14.ESep 2014 (E)539.000549.375536.000546.250+6.750+1.25%set 13:21
XW.Z14.EDec 2014 (E)550.00558.00547.25555.50+5.50+1.00%set 14:14
XW.H15.EMar 2015 (E)568.00568.50568.00572.25+3.50+0.62%set 10:57
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U14.ESep 2014 (E)125.3125.3125.0125.5+0.3+0.24%set 11:39
AW.Z14.EDec 2014 (E)126.7126.4125.5+0.3+0.24%set 14:30
AW.H15.EMar 2015 (E)125.5125.5125.5125.5+0.3+0.24%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)16948170501693917017+67+0.40%17:08
YM.Z14.EDec 2014 (E)16865169521685016932+65+0.39%set 11:05
YM.H15.EMar 2015 (E)16759168341675916866+65+0.39%set 10:36
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201416980170491697517016+66+0.39%set 15:55
DJ.Z14Dec 201416932169321693216932+65+0.39%set 16:16
DJ.H15Mar 201516866168661686616866+65+0.39%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)16947170171694017017+67+0.40%16:34
ZD.Z14.EDec 2014 (E)168781688416884+17+0.10%16:34
ZD.H15.EMar 2015 (E)166621666216866+65+0.39%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)125.921875126.125000125.781250125.968750+0.046875+0.04%16:57
ZN.Z14.EDec 2014 (E)125.234375125.453125125.140625125.359375+0.109375+0.09%16:05
ZN.H15.EMar 2015 (E)123.046875123.046875123.046875124.343750+0.109375+0.09%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.812500109.859375109.804688109.835938+0.015625+0.01%15:40
ZT.Z14.EDec 2014 (E)109.468750109.515625109.460938109.4765630.0000000.00%16:57
ZT.H15.EMar 2015 (E)109.125000109.125000109.125000109.125000+0.007813+0.01%set 15:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)119.570313119.671875119.500000119.5546880.0000000.00%16:32
ZF.Z14.EDec 2014 (E)118.656250118.773438118.617188118.6640630.0000000.00%15:57
ZF.H15.EMar 2015 (E)118.195313118.195313118.195313118.195313+0.031250+0.03%set 15:01
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q14.EAug 2014 (E)99.9199.9199.9199.910.000.00%set 17:07
ZQ.U14.ESep 2014 (E)99.91099.91099.90599.9100.0000.00%set 17:07
ZQ.V14.EOct 2014 (E)99.90599.91099.90599.9100.0000.00%set 11:40
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)139.68750140.28125139.37500140.06250+0.37500+0.27%16:57
ZB.Z14.EDec 2014 (E)138.25000138.81250137.93750138.59375+0.34375+0.25%16:28
ZB.H15.EMar 2015 (E)137.250137.250137.250137.500+0.375+0.27%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)153.43750154.37500152.93750154.21875+0.75000+0.49%16:34
UB.Z14.EDec 2014 (E)151.81250152.90625151.46875152.81250+0.81250+0.53%15:10
UB.H15.EMar 2015 (E)152.6875152.6875152.6875152.6875+0.6875+0.45%set 15:00
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.