S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.33
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.17562
0.00000 0.00%
US Dollar
93.931
+0.242 +0.26%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.F18.EJan 2018 (E)1.2581.2721.2511.262-0.012-0.94%set 17:03
EH.G18.EFeb 2018 (E)1.2851.2931.2811.293-0.012-0.92%set 17:03
EH.H18.EMar 2018 (E)1.3151.3191.3151.325-0.012-0.91%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z17.EDec 2017 (E)337.00338.00336.75336.25-0.50-0.15%set 13:05
ZC.H18.EMar 2018 (E)348.75350.75346.50347.50-1.25-0.36%set 14:16
ZC.K18.EMay 2018 (E)357.00359.00355.00355.75-1.25-0.35%set 14:16
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z17.EDec 2017 (E)339.50345.00339.50336.25-0.50-0.15%set 14:29
XC.H18.EMar 2018 (E)348.625350.750346.375347.500-1.000-0.29%set 14:22
XC.K18.EMay 2018 (E)358.875358.875356.375355.750-1.000-0.28%set 14:22
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z17.EDec 2017 (E)226.75226.75223.25238.75+4.75+1.99%set 13:14
ZO.H18.EMar 2018 (E)252.25255.50251.75254.25+2.50+0.99%set 14:17
ZO.K18.EMay 2018 (E)259.25262.25259.25260.75+2.00+0.76%set 14:17
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F18.EJan 2018 (E)11.75011.80511.70511.705-0.010-0.09%set 17:16
ZR.H18.EMar 2018 (E)12.03512.08512.00012.000-0.010-0.08%set 17:16
ZR.K18.EMay 2018 (E)12.74012.74012.65012.285-0.010-0.08%set 17:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F18.EJan 2018 (E)968.00972.00964.25967.25-0.50-0.05%set 14:22
XK.H18.EMar 2018 (E)979.625983.250975.000978.000-0.750-0.08%set 14:22
XK.K18.EMay 2018 (E)1002.0001002.0001000.875989.000-0.750-0.08%set 14:22
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z17.EDec 2017 (E)324.1324.1321.1321.2-3.9-1.21%set 13:16
ZM.F18.EJan 2018 (E)321.3323.0320.4320.6-1.0-0.31%set 14:15
ZM.H18.EMar 2018 (E)325.2327.0324.1324.5-1.3-0.40%set 14:15
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z17.EDec 2017 (E)33.3333.3333.1733.02-0.09-0.27%set 13:17
ZL.F18.EJan 2018 (E)33.1633.6632.9733.16+0.01+0.03%set 14:16
ZL.H18.EMar 2018 (E)33.3433.8433.1533.34-0.01-0.03%set 14:16
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F18.EJan 2018 (E)968.00972.25964.00967.25-0.25-0.03%set 14:15
ZS.H18.EMar 2018 (E)978.75983.25974.50978.00-0.25-0.03%set 14:15
ZS.K18.EMay 2018 (E)990.50994.25985.50989.00-0.50-0.05%set 14:15
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z17.EDec 2017 (E)396.25397.25394.25395.00+2.75+0.70%set 13:05
ZW.H18.EMar 2018 (E)418.75421.50415.00418.25-0.25-0.06%set 14:15
ZW.K18.EMay 2018 (E)431.25433.75427.50430.750.000.00%set 14:15
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z17.EDec 2017 (E)412.50416.75410.00395.00+2.75+0.70%set 17:08
XW.H18.EMar 2018 (E)419.375421.250415.875418.2500.0000.00%set 14:22
XW.K18.EMay 2018 (E)431.00431.00429.75430.750.000.00%set 14:22
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z17.EDec 2017 (E)83.583.883.584.1+0.3+0.36%set 14:30
AW.H18.EMar 2018 (E)83.883.883.684.2+0.3+0.36%set 14:30
AW.M18.EJun 2018 (E)84.284.284.284.2+0.3+0.36%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z17.EDec 2017 (E)24543.0024646.0024533.0024669.64+132.64+0.54%set 11:03
YM.H18.EMar 2018 (E)24537247082453624677+124+0.50%set 16:15
YM.M18.EJun 2018 (E)24560246902456024685+129+0.52%set 16:15
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z17.EDec 2017 (E)124.734375124.812500124.484375124.640625-0.140625-0.11%set 15:00
ZN.H18.EMar 2018 (E)124.500000124.546875124.218750124.421875-0.140625-0.11%set 15:00
ZN.M18.EJun 2018 (E)124.156250124.156250124.156250124.156250-0.140625-0.11%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M18.E98.64062598.64062598.64062598.6406250.00%set 15:02
N1U.Z17.EDec 2017 (E)101.078125101.125000101.000000101.1562500.0000000.00%set 15:02
N1U.H18.EMar 2018 (E)98.59375098.60937598.46875098.6406250.0000000.00%set 15:02
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z17.EDec 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.H18.EMar 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z17.EDec 2017 (E)107.382813107.382813107.335938107.296875-0.039063-0.04%set 15:00
ZT.H18.EMar 2018 (E)107.148438107.148438107.070313107.101563-0.054688-0.05%set 15:00
ZT.M18.EJun 2018 (E)107.101563107.101563107.101563107.101563-0.046875-0.04%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Z17.EDec 2017 (E)98.702598.705098.702598.7050+0.0050+0.01%set 17:09
ZQ.F18.EJan 2018 (E)98.5998.6098.5998.600.000.00%set 15:02
ZQ.G18.EFeb 2018 (E)98.59098.59598.59098.5950.0000.00%set 15:02
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z17.EDec 2017 (E)116.601563116.632813116.460938116.546875-0.117188-0.10%set 15:00
ZF.H18.EMar 2018 (E)116.398438116.421875116.218750116.320313-0.117188-0.10%set 15:00
ZF.M18.EJun 2018 (E)116.257813116.257813116.257813116.257813-0.132813-0.11%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z17.EDec 2017 (E)155.12500155.18750154.84375155.37500+0.15625+0.10%set 15:00
ZB.H18.EMar 2018 (E)154.06250154.46875153.68750154.28125+0.21875+0.14%set 15:00
ZB.M18.EJun 2018 (E)152.53125153.03125152.53125153.31250+0.18750+0.12%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z17.EDec 2017 (E)168.06250168.06250168.06250170.06250+0.53125+0.31%set 15:00
UB.H18.EMar 2018 (E)168.59375169.43750168.12500169.09375+0.59375+0.35%set 15:00
UB.M18.EJun 2018 (E)168.25000168.25000168.25000168.25000+0.53125+0.32%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z17.EDec 2017 (E)325.10325.40324.10325.48+1.38+0.42%set 11:03
RX.H18.EMar 2018 (E)325.5325.5323.9324.7+1.8+0.55%set 16:01
RX.M18.EJun 2018 (E)323.2323.2323.2323.2+1.8+0.56%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.