S&P 500
1316.33
-2.10 -0.16%
Dow Indu
12660.46
-74.17 -0.58%
Nasdaq
2816.73
+11.45 +0.41%
Crude Oil
99.76
+0.06 +0.06%
Gold
1738.35
+22.05 +1.28%
CRB Index
317.55
+0.13 +0.04%
US Dollar
78.838
-0.557 -0.72%
Strong

Chicago Board of Trade (CBOT)

Energy
 View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:EH)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
EH.G12.EFeb 2012 (E)2.1902.1972.1832.197+0.010+0.46%set 13:49
EH.H12.EMar 2012 (E)2.2142.2222.2112.222+0.009+0.41%set 14:13
EH.J12.EApr 2012 (E)2.2402.2492.2352.248+0.013+0.58%set 14:14
Grains and Oilseeds
 View all months of INO Grains and Oilseeds
CORN (CBOT:C)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
C.H12Mar 2012638.75642.25635.50641.75+7.25+1.14%set 14:35
C.K12May 2012644.5647.5641.5647.5+7.5+1.17%set 14:14
C.N12Jul 2012649.50652.00646.00651.00+7.25+1.12%set 14:32
CORN (CBOT:ZC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZC.H12.EMar 2012 (E)633.50642.25631.00641.75+7.25+1.14%set 14:14
ZC.K12.EMay 2012 (E)639.0648.0636.5647.5+7.5+1.17%set 14:14
ZC.N12.EJul 2012 (E)643.25651.75640.50651.00+7.25+1.12%set 14:14
CORN (MINI) (CBOT:XC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XC.H12.EMar 2012 (E)634.000642.625630.750641.750+7.250+1.14%set 14:29
XC.K12.EMay 2012 (E)635.875647.500635.875647.500+7.500+1.17%set 14:21
XC.N12.EJul 2012 (E)640.375651.500640.375651.000+7.250+1.13%set 14:20
CORN (MINI) (CBOT:YC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YC.H12Mar 2012638.00642.50637.00641.75+7.25+1.14%set 14:15
YC.K12May 2012641.25643.00641.25647.50+7.50+1.17%set 11:40
YC.N12Jul 2012647.00647.00647.00651.00+7.25+1.11%set 10:30
OATS (CBOT:O)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
O.H12Mar 2012283.00283.00283.00298.75-2.00-0.67%set 14:48
O.K12May 2012339.50339.50338.00300.50-2.25-0.74%set 14:48
O.N12Jul 2012392.00393.00392.00304.25-1.25-0.41%set 14:48
OATS (CBOT:ZO)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZO.H12.EMar 2012 (E)301.25302.00297.00298.75-2.00-0.67%set 14:11
ZO.K12.EMay 2012 (E)304.25304.25300.00300.50-2.25-0.74%set 14:11
ZO.N12.EJul 2012 (E)307.00307.00305.75304.25-1.25-0.41%set 10:58
ROUGH RICE (CBOT:RR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
RR.H12Mar 201214.68014.59014.59014.635-0.055-0.37%set 13:04
RR.K12May 201214.92014.90014.87014.915-0.050-0.33%set 13:51
RR.N12Jul 201215.19015.15015.15015.185-0.055-0.36%set 13:51
ROUGH RICE (CBOT:ZR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZR.H12.EMar 2012 (E)14.66514.68014.57014.635-0.055-0.37%set 14:14
ZR.K12.EMay 2012 (E)14.96014.96014.85014.915-0.050-0.33%set 14:14
ZR.N12.EJul 2012 (E)15.24515.24515.24515.185-0.055-0.36%set 14:40
SOYBEAN (MINI) (CBOT:XK)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XK.H12.EMar 2012 (E)1221.5001225.1251215.5001219.000-3.750-0.31%set 14:29
XK.K12.EMay 2012 (E)1231.001233.751224.251228.50-3.50-0.28%set 14:09
XK.N12.EJul 2012 (E)1239.251242.751236.001238.25-3.50-0.28%set 05:47
SOYBEAN (MINI) (CBOT:YK)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YK.H12Mar 20121220.251221.001218.001219.00-3.75-0.31%set 14:22
YK.K12May 20121219.751222.001219.751228.50-3.50-0.28%set 15:03
YK.N12Jul 20121246.251247.501246.251238.25-3.50-0.28%set 15:03
SOYBEAN MEAL (CBOT:SM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SM.H12Mar 2012323.0323.0320.8322.2-1.4-0.43%set 14:32
SM.K12May 2012323.4323.8323.2323.9-1.5-0.46%set 14:15
SM.N12Jul 2012328.5329.8327.7326.4-1.4-0.43%set 14:48
SOYBEAN MEAL (CBOT:ZM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZM.H12.EMar 2012 (E)322.6324.3320.5322.2-1.4-0.43%set 14:14
ZM.K12.EMay 2012 (E)324.6326.1322.4323.9-1.5-0.46%set 14:14
ZM.N12.EJul 2012 (E)327.1328.4324.7326.4-1.4-0.43%set 14:14
SOYBEAN OIL (CBOT:BO)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
BO.H12Mar 201251.7851.8051.5551.59-0.35-0.68%set 14:34
BO.K12May 201252.1852.1852.0552.02-0.35-0.67%set 14:18
BO.N12Jul 201252.5552.5552.5152.41-0.37-0.70%set 14:13
SOYBEAN OIL (CBOT:ZL)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZL.H12.EMar 2012 (E)51.8251.8851.5851.59-0.35-0.67%set 14:14
ZL.K12.EMay 2012 (E)52.2452.2952.0252.02-0.35-0.67%set 14:14
ZL.N12.EJul 2012 (E)52.6252.6852.4252.41-0.37-0.70%set 14:14
SOYBEANS (CBOT:S)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
S.H12Mar 20121222.001222.001215.001219.00-3.75-0.31%set 14:33
S.K12May 20121230.01230.01226.01228.5-3.5-0.28%set 13:53
S.N12Jul 20121240.001240.001236.001238.25-3.50-0.28%set 14:32
SOYBEANS (CBOT:ZS)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZS.H12.EMar 2012 (E)1221.751225.751215.001219.00-3.75-0.31%set 14:14
ZS.K12.EMay 2012 (E)1231.001235.001224.751228.50-3.50-0.28%set 14:14
ZS.N12.EJul 2012 (E)1239.751244.251234.501238.25-3.50-0.28%set 14:14
WHEAT (CBOT:W)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
W.H12Mar 2012653.50653.50649.00647.25-6.25-0.96%set 11:04
W.K12May 2012637.50638.00635.00661.75-5.00-0.75%set 14:48
W.N12Jul 2012678.00678.00674.00674.75-5.25-0.77%set 11:04
WHEAT (CBOT:ZW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZW.H12.EMar 2012 (E)653.25656.50645.00647.25-6.25-0.96%set 14:14
ZW.K12.EMay 2012 (E)665.50668.75659.25661.75-5.00-0.75%set 14:14
ZW.N12.EJul 2012 (E)677.00681.00673.25674.75-5.25-0.77%set 14:14
WHEAT (MINI) (CBOT:XW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XW.H12.EMar 2012 (E)650.000656.500645.875647.250-6.250-0.95%set 14:30
XW.K12.EMay 2012 (E)665.25668.25660.75661.75-5.00-0.75%set 14:11
XW.N12.EJul 2012 (E)675.25680.00673.50674.75-5.25-0.77%set 14:08
WHEAT (MINI) (CBOT:YW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YW.H12Mar 2012654.00654.00654.00647.25-6.25-0.95%set 15:03
YW.K12May 2012647.00653.00661.75-5.00-0.75%set 15:03
YW.N12Jul 2012674.25674.25674.25674.75-5.25-0.77%set 15:03
Indexes
 View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YM.H12.EMar 2012 (E)12680127201257612614-70-0.55%set 16:11
YM.M12.EJun 2012 (E)12601126461252412544-71-0.56%set 11:43
YM.U12.ESep 2012 (E)125431247412481-71-0.57%set 11:43
DJ INDUSTRIAL AVG (CBOT:DJ)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
DJ.H12Mar 201212620126501257712614-70-0.55%set 16:05
DJ.M12Jun 2012124291242912544-71-0.56%set 16:16
DJ.U12Sep 201212481124811248112481-71-0.57%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZD.H12.EMar 2012 (E)12692127171262012614-70-0.55%set 09:09
ZD.M12.EJun 2012 (E)126141259212544-71-0.56%set 08:48
ZD.U12.ESep 2012 (E)122581228912481-71-0.56%set 16:24
DJ-UBS COMMODITY INDEX (CBOT:AW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
AW.H12.EMar 2012 (E)147.1147.1147.1147.1+1.1+0.75%set 14:29
AW.M12.EJun 2012 (E)147.1147.1147.1147.1+1.1+0.75%set 14:32
AW.U12.ESep 2012 (E)147.1147.1147.1147.1+1.1+0.75%set 14:32
Interest Rates
 View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
TY.H12Mar 2012131.28125131.71875131.28125131.71875+0.28125+0.21%set 14:59
TY.M12Jun 2012131.53125131.53125131.53125131.53125+0.34375+0.26%set 15:00
TY.U12Sep 2012130.68750130.68750130.68750130.68750+0.34375+0.26%set 15:00
10 YEAR T-NOTES (CBOT:ZN)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZN.H12.EMar 2012 (E)131.390625131.828125131.203125131.718750+0.281250+0.21%set 16:28
ZN.M12.EJun 2012 (E)131.31250131.43750131.31250131.53125+0.34375+0.26%set 13:47
ZN.U12.ESep 2012 (E)130.68750130.68750130.68750130.68750+0.34375+0.26%set 17:10
10 YEAR US INT RATE SWAP (CBOT:SR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SR.H12.EMar 2012 (E)117.000000117.359375116.890625117.546875+0.218750+0.19%set 09:33
SR.M12.EJun 2012 (E)116.921875116.921875116.921875116.921875+0.218750+0.19%set 17:09
SR.U12.ESep 2012 (E)116.296875116.296875116.296875116.296875+0.218750+0.19%set 17:09
2 YEAR T-NOTES (CBOT:ZT)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZT.H12.EMar 2012 (E)110.390625110.398438110.375000110.398438+0.007813+0.01%set 15:59
ZT.M12.EJun 2012 (E)110.312500110.312500110.312500110.328125+0.007813+0.01%set 17:10
ZT.U12.ESep 2012 (E)109.843750109.843750109.843750109.843750+0.007813+0.01%set 17:10
30 YEAR US INT RATE SWAP (CBOT:I3)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
I3.H12.EMar 2012 (E)124.046875124.328125124.046875124.781250+0.406250+0.33%set 09:33
I3.M12.EJun 2012 (E)124.18750124.18750124.18750124.18750+0.40625+0.33%set 17:09
I3.U12.ESep 2012 (E)123.59375123.59375123.59375123.59375+0.40625+0.33%set 17:09
5 YEAR T-NOTES (CBOT:FV)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
FV.H12Mar 2012123.179688123.632813123.125000123.890625+0.046875+0.04%set 15:00
FV.M12Jun 2012123.773438123.773438123.773438123.773438+0.062500+0.05%set 15:00
FV.U12Sep 2012122.960938122.960938122.960938122.960938+0.062500+0.05%set 15:00
5 YEAR T-NOTES (CBOT:ZF)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZF.H12.EMar 2012 (E)123.820313123.953125123.757813123.890625+0.046875+0.04%set 16:41
ZF.M12.EJun 2012 (E)123.695313123.781250123.695313123.773438+0.062500+0.05%set 13:36
ZF.U12.ESep 2012 (E)122.960938122.960938122.960938122.960938+0.062500+0.05%set 17:08
5 YEAR US INT RATE SWAP (CBOT:SA)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SA.H12.EMar 2012 (E)113.953125114.140625113.921875114.078125+0.031250+0.03%set 15:49
SA.M12.EJun 2012 (E)113.609375113.609375113.609375113.609375+0.031250+0.03%set 17:09
SA.U12.ESep 2012 (E)113.140625113.140625113.140625113.140625+0.031250+0.03%set 17:09
7 YEAR US INT RATE SWAP (CBOT:7I)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
7I.H12.EMar 2012 (E)115.703125115.953125115.687500115.984375+0.140625+0.12%set 13:47
7I.M12.EJun 2012 (E)115.406250115.406250115.406250115.406250+0.140625+0.12%set 15:00
7I.U12.ESep 2012 (E)114.828125114.828125114.828125114.828125+0.140625+0.12%set 15:00
FED FUNDS 30 DAY (CBOT:FF)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
FF.F12Jan 201299.917599.917599.917599.91750.00000.00%set 15:08
FF.G12Feb 201299.91599.91599.91599.9150.0000.00%set 15:08
FF.H12Mar 201299.9199.9199.9199.910.000.00%set 15:08
FED FUNDS 30 DAY (CBOT:ZQ)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZQ.F12.EJan 2012 (E)99.917599.920099.917599.91750.00000.00%set 16:28
ZQ.G12.EFeb 2012 (E)99.91599.92099.91099.9150.0000.00%set 15:00
ZQ.H12.EMar 2012 (E)99.91099.91599.91099.9100.0000.00%set 15:00
T-BONDS (CBOT:US)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
US.H12Mar 2012142.25000142.75000142.25000143.43750+0.59375+0.42%set 12:43
US.M12Jun 2012142.00000142.00000142.00000142.00000+0.59375+0.42%set 15:00
US.U12Sep 2012140.87500140.87500140.87500140.87500+0.59375+0.42%set 15:00
T-BONDS (CBOT:ZB)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZB.H12.EMar 2012 (E)142.71875143.56250142.09375143.43750+0.59375+0.42%set 16:28
ZB.M12.EJun 2012 (E)141.09375142.09375140.71875142.00000+0.59375+0.42%set 15:08
ZB.U12.ESep 2012 (E)139.25000139.56250140.87500+0.59375+0.43%set 17:10
ULTRA T-BONDS (CBOT:UB)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
UB.H12.EMar 2012 (E)155.87500156.87500154.46875156.65625+0.84375+0.54%set 16:28
UB.M12.EJun 2012 (E)156.59375156.93750155.28125157.53125+0.87500+0.56%set 09:28
UB.U12.ESep 2012 (E)157.53125157.53125157.53125157.53125+0.87500+0.56%set 17:09
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 YouTube

© Copyright INO.com, Inc. All Rights Reserved.