S&P 500
2052.75
+4.03 +0.20%
Dow Indu
17719.00
+33.27 +0.19%
Nasdaq
4699.68
+23.97 +0.51%
Crude Oil
76.35
+1.85 +2.49%
Gold
1195.29
+16.96 +1.44%
Euro
1.254600
+0.000345 +0.03%
US Dollar
87.675
-0.017 -0.02%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.Z14Dec 20141.9481.9481.9481.948+0.073+3.89%set 14:26
AC.F15Jan 20151.7471.7471.7471.747+0.046+2.70%set 14:26
AC.G15Feb 20151.6791.6791.6791.679+0.049+3.01%set 14:26
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Z14.EDec 2014 (E)1.8902.0101.8481.992+0.117+6.11%set 16:57
EH.F15.EJan 2015 (E)1.7081.7911.7081.787+0.086+4.95%set 17:03
EH.G15.EFeb 2015 (E)1.6871.7001.6771.679+0.049+2.96%set 14:19
FREE Webinar On Friday - Powerful Fibonacci Patters
You'll learn:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014365.75373.75365.25373.25+10.00+2.75%set 13:49
C.H15Mar 2015378.75386.50378.00386.25+10.25+2.73%set 14:07
C.K15May 2015398398398395+10+2.60%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)363.00374.75362.50373.25+10.00+2.75%set 14:13
ZC.H15.EMar 2015 (E)375.75387.50375.25386.25+10.25+2.72%set 14:13
ZC.K15.EMay 2015 (E)384.5396.0384.5395.0+10.0+2.60%set 14:07
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.Z14.EDec 2014 (E)3.733.733.733.73+0.03+0.81%set 17:05
CCS.F15.EJan 2015 (E)3.86253.86253.86253.8625+0.1025+2.73%set 17:05
CCS.G15.EFeb 2015 (E)3.86253.86253.86253.8625+0.1025+2.73%set 17:05
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)362.75374.50362.75373.25+10.00+2.74%set 14:38
XC.H15.EMar 2015 (E)375.00387.25375.00386.25+10.25+2.72%set 13:48
XC.K15.EMay 2015 (E)385.00395.50384.75395.00+10.00+2.60%set 13:07
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.00333.00333.00325.75-0.75-0.23%set 14:30
O.H15Mar 2015328.25328.25328.25328.25-2.00-0.61%set 14:30
O.K15May 2015329.25329.25329.25329.25+0.25+0.08%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)326.50328.50325.00325.75-0.75-0.23%set 11:53
ZO.H15.EMar 2015 (E)329.25332.75325.00328.25-2.00-0.61%set 13:39
ZO.K15.EMay 2015 (E)329.00335.00327.00329.25+0.25+0.08%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.F15Jan 201512.36012.54012.33012.580+0.175+1.41%set 13:55
RR.H15Mar 201512.63012.65012.63012.845+0.170+1.34%set 10:54
RR.K15May 201513.09013.09013.085+0.160+1.24%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F15.EJan 2015 (E)12.40512.58512.31012.580+0.175+1.41%set 13:56
ZR.H15.EMar 2015 (E)12.67512.85012.60512.845+0.170+1.34%set 13:56
ZR.K15.EMay 2015 (E)12.92012.92012.92013.085+0.160+1.24%set 11:01
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F15.EJan 2015 (E)1005.2501020.0001003.1251020.500+15.750+1.57%set 13:09
XK.H15.EMar 2015 (E)1012.0001025.1251010.1251028.000+16.000+1.58%set 12:36
XK.K15.EMay 2015 (E)1018.501022.251034.50+16.25+1.59%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.F15Jan 20151022.001032.001020.001020.50+15.75+1.56%set 15:00
YK.H15Mar 20159489579481028+16+1.58%set 15:00
YK.K15May 20151034.501034.501034.501034.50+16.25+1.60%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014373.5375.5372.5370.8+0.4+0.11%set 14:30
SM.F15Jan 2015357.0360.5357.0359.3+3.2+0.90%set 10:37
SM.H15Mar 2015338.5338.5332.8347.3+6.6+1.93%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)370.7375.1365.0370.8+0.4+0.11%set 14:13
ZM.F15.EJan 2015 (E)356.2362.0353.9359.3+3.2+0.90%set 14:13
ZM.H15.EMar 2015 (E)341.3348.0340.9347.3+6.6+1.93%set 14:13
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201432.5032.5532.2532.67+0.16+0.49%set 14:30
BO.F15Jan 201532.5132.6532.5132.78+0.14+0.43%set 10:42
BO.H15Mar 201532.7533.0032.7532.99+0.13+0.39%set 14:07
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)32.5132.7432.3332.67+0.16+0.49%set 14:13
ZL.F15.EJan 2015 (E)32.6332.8532.4632.78+0.14+0.43%set 14:13
ZL.H15.EMar 2015 (E)32.8533.0632.6732.99+0.13+0.40%set 14:13
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.F15Jan 20151007.001021.501006.501020.50+15.75+1.57%set 14:23
S.H15Mar 20151021.251026.251021.251028.00+16.00+1.58%set 12:47
S.K15May 20151049.501049.501049.501034.50+16.25+1.60%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F15.EJan 2015 (E)1005.751022.001005.001020.50+15.75+1.57%set 14:13
ZS.H15.EMar 2015 (E)1012.751029.001012.001028.00+16.00+1.58%set 14:13
ZS.K15.EMay 2015 (E)1020.001035.001018.751034.50+16.25+1.59%set 14:13
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014533.25547.75533.25547.25+9.50+1.77%set 14:23
W.H15Mar 2015562.0562.0562.0552.5+11.5+2.13%set 14:30
W.K15May 2015588.50588.50588.50559.25+12.00+2.19%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)538.50547.50532.00547.25+9.50+1.76%set 14:13
ZW.H15.EMar 2015 (E)540.00552.25536.00552.50+11.50+2.12%set 14:13
ZW.K15.EMay 2015 (E)546.75558.25542.75559.25+12.00+2.19%set 14:13
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.Z14.EDec 2014 (E)5.3655.3655.3655.365-0.040-0.75%set 17:18
WCS.F15.EJan 2015 (E)5.415.415.415.41-0.10-1.85%set 17:18
WCS.G15.EFeb 2015 (E)5.415.415.415.41-0.10-1.85%set 17:18
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)538.750547.250524.625547.250+9.500+1.77%set 14:13
XW.H15.EMar 2015 (E)539.0552.0536.5552.5+11.5+2.14%set 14:13
XW.K15.EMay 2015 (E)544.625556.750544.500559.250+12.000+2.20%set 14:13
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)117.7117.7117.1118.0+0.8+0.68%set 12:06
AW.H15.EMar 2015 (E)117.4117.1118.0+0.8+0.68%set 14:30
AW.M15.EJun 2015 (E)118.0118.0118.0118.0+0.8+0.68%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)17652177011755817698+41+0.23%17:14
YM.H15.EMar 2015 (E)17578176301748617630+43+0.24%set 16:55
YM.M15.EJun 2015 (E)17500175361747517536+35+0.20%set 16:55
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201417570176701757017694+37+0.21%set 11:26
DJ.H15Mar 2015173601741517625+38+0.22%set 16:16
DJ.M15Jun 201517539175391753917539+38+0.22%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)17658177001756017700+43+0.24%set 16:55
ZD.H15.EMar 2015 (E)174821747617625+38+0.22%set 16:16
ZD.M15.EJun 2015 (E)169611706917539+38+0.22%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.640625126.796875126.453125126.453125+0.062500+0.05%15:11
TY.H15Mar 2015125.859375125.859375125.859375125.859375+0.171875+0.14%set 15:01
TY.M15Jun 2015124.859375124.859375124.859375124.859375+0.171875+0.14%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)126.343750126.812500126.343750126.484375+0.093750+0.07%16:59
ZN.H15.EMar 2015 (E)125.656250126.109375125.640625125.796875+0.109375+0.09%16:56
ZN.M15.EJun 2015 (E)124.859375124.859375124.859375124.859375+0.171875+0.14%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)104.812500105.015625104.640625104.718750+0.125000+0.12%set 16:55
N1U.H15.EMar 2015 (E)103.890625104.046875103.609375104.046875+0.140625+0.14%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.530100.535100.525100.5350.0000.00%set 04:27
T1E.H15.EMar 2015 (E)100.535100.535100.535100.5350.0000.00%set 11:15
T1E.Z14Dec 2014100.535100.535100.535100.5350.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.812500109.812500109.812500109.812500+0.039063+0.04%set 10:01
TU.H15Mar 2015109.429688109.429688109.429688109.429688+0.039063+0.04%set 15:01
TU.M15Jun 2015109.179688109.179688109.179688109.179688+0.039063+0.04%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.773438109.835938109.773438109.812500+0.039063+0.04%16:59
ZT.H15.EMar 2015 (E)109.390625109.468750109.390625109.421875+0.031250+0.03%16:59
ZT.M15.EJun 2015 (E)109.500000109.468750109.179688+0.039063+0.04%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.Z14.EDec 2014 (E)0.0078130.0625000.007813-0.039063-83.33%15:26
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.421875119.710938119.421875119.515625+0.062500+0.05%16:59
ZF.H15.EMar 2015 (E)118.664063118.960938118.664063118.757813+0.070313+0.06%16:59
ZF.M15.EJun 2015 (E)118.531250118.375000118.101563+0.117188+0.10%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0078130.0390630.0078130.015625-0.039063-71.43%11:41
FYT.H15.EMar 2015 (E)0.0078130.0156250.0078130.015625+0.015625+199.99%10:00
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.X14.ENov 2014 (E)99.907599.907599.902599.90500.00000.00%set 15:20
ZQ.Z14.EDec 2014 (E)99.89099.89099.88599.8900.0000.00%set 14:23
ZQ.F15.EJan 2015 (E)99.89099.89599.89099.8900.0000.00%set 14:24
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014141.18750141.31250141.18750141.56250+0.34375+0.24%set 15:00
US.H15Mar 2015140.12500140.12500140.12500140.12500+0.34375+0.25%set 15:00
US.M15Jun 2015150.87500150.87500150.87500150.87500+0.34375+0.23%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)141.09375142.09375141.06250141.50000+0.28125+0.20%16:59
ZB.H15.EMar 2015 (E)139.65625140.65625139.62500140.09375+0.31250+0.22%set 16:57
ZB.M15.EJun 2015 (E)151.00000151.40625150.50000150.87500+0.34375+0.23%set 14:23
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z14.EDec 2014 (E)0.031250.09375-0.031250.09375+0.06250+200.00%15:53
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)156.56250158.03125156.50000157.12500+0.34375+0.22%16:59
UB.H15.EMar 2015 (E)156.21875157.68750156.21875156.81250+0.37500+0.24%set 16:54
UB.M15.EJun 2015 (E)155.46875155.46875155.46875155.46875+0.43750+0.28%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)290.9292.1290.9292.1+0.5+0.17%set 15:15
RX.H15.EMar 2015 (E)292.1291.4291.4+0.5+0.17%set 16:01
RX.M15.EJun 2015 (E)290.7290.7290.7290.7+0.5+0.17%set 16:01
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.