S&P 500
2018.05
+23.40 +1.16%
Dow Indu
17390.52
+195.10 +1.13%
Nasdaq
4630.19
+64.05 +1.38%
Crude Oil
80.70
-0.42 -0.52%
Gold
1172.85
-28.40 -2.36%
Euro
1.2525
0.0000 0.00%
US Dollar
86.913
+0.748 +0.96%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.X14Nov 20141.8371.8371.8371.8370.0000.00%set 14:16
AC.Z14Dec 20141.7421.7421.7421.742-0.002-0.11%set 14:16
AC.F15Jan 20151.6861.6861.6861.686-0.001-0.06%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X14.ENov 2014 (E)1.8001.8371.8001.8370.0000.00%set 14:14
EH.Z14.EDec 2014 (E)1.7751.7751.7261.742-0.002-0.12%set 14:14
EH.F15.EJan 2015 (E)1.7231.7231.6821.686-0.001-0.06%set 14:14
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014372.00377.50368.50376.75+2.75+0.74%set 14:14
C.H15Mar 2015384.50384.50382.25389.25+2.25+0.58%set 10:20
C.K15May 2015393.00393.50389.75398.00+2.25+0.57%set 09:41
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)372.75378.00368.00376.75+2.75+0.74%set 14:14
ZC.H15.EMar 2015 (E)385.50390.25380.75389.25+2.25+0.58%set 14:14
ZC.K15.EMay 2015 (E)394.00398.75389.50398.00+2.25+0.57%set 14:14
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.X14.ENov 2014 (E)3.49503.49503.49503.4950+0.0025+0.07%set 17:03
CCS.Z14.EDec 2014 (E)3.76753.76753.76753.7675+0.0275+0.74%set 17:03
CCS.F15.EJan 2015 (E)3.89253.89253.89253.8925+0.0225+0.58%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)372.875377.625368.125376.750+2.750+0.74%set 14:20
XC.H15.EMar 2015 (E)387.000387.625381.250389.250+2.250+0.58%set 14:00
XC.K15.EMay 2015 (E)395.000395.000391.125398.000+2.250+0.57%set 09:40
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.00333.00333.00336.25-2.25-0.66%set 14:30
O.H15Mar 2015329.00329.00329.00329.00-2.25-0.68%set 14:30
O.K15May 201532632632632600.00%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)339.00339.00335.50336.25-2.25-0.66%set 14:14
ZO.H15.EMar 2015 (E)331.00331.00327.50329.00-2.25-0.68%set 14:14
ZO.K15.EMay 2015 (E)325.25326.50325.25326.000.000.00%set 14:12
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201411.99012.01011.99012.005+0.095+0.80%set 14:30
RR.F15Jan 201512.26512.24012.22012.285+0.075+0.61%set 14:30
RR.H15Mar 201512.5212.6112.5212.56+0.07+0.56%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)11.99512.00011.85012.005+0.095+0.80%set 14:13
ZR.F15.EJan 2015 (E)12.23012.30012.11012.285+0.075+0.61%set 14:14
ZR.H15.EMar 2015 (E)12.41512.56012.40512.560+0.070+0.56%set 11:52
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)1026.0001044.8751014.6251046.500+22.250+2.17%set 13:50
XK.F15.EJan 2015 (E)1028.0001053.7501015.1251049.250+19.500+1.90%set 14:35
XK.H15.EMar 2015 (E)1035.5001058.3751023.3751053.250+17.250+1.67%set 14:26
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 20141017.001017.501007.501046.50+22.25+2.17%set 15:00
YK.F15Jan 20151025.751048.501025.751049.25+19.50+1.90%set 14:14
YK.H15Mar 2015948.00957.00948.001053.25+17.25+1.67%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014384.3394.0383.7389.0+9.0+2.37%set 14:14
SM.F15Jan 2015359.0370.0357.0365.5+4.4+1.22%14:31
SM.H15Mar 2015337.5344.0337.5346.2+3.7+1.08%set 11:10
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)380.6394.7375.4389.0+9.0+2.37%set 14:14
ZM.F15.EJan 2015 (E)360.5371.0354.7366.7+5.6+1.55%set 14:14
ZM.H15.EMar 2015 (E)343.0349.5337.3346.2+3.7+1.08%set 14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201434.0134.3033.9034.80+0.49+1.42%set 14:30
BO.F15Jan 201534.9834.9834.9835.02+0.48+1.39%set 14:14
BO.H15Mar 201534.5534.7034.5535.24+0.46+1.32%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)34.3034.9534.0134.80+0.49+1.43%set 14:14
ZL.F15.EJan 2015 (E)34.5535.1634.2535.02+0.48+1.39%set 14:14
ZL.H15.EMar 2015 (E)34.8435.3634.4935.24+0.46+1.32%set 14:14
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 20141021.001051.001015.001046.50+22.25+2.17%set 14:14
S.F15Jan 20151025.501053.001018.001042.00+12.25+1.19%14:31
S.H15Mar 20151027.001028.001027.001053.25+17.25+1.66%set 10:16
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)1023.001052.251012.251046.50+22.25+2.17%set 14:14
ZS.F15.EJan 2015 (E)1028.251054.001016.501049.25+19.50+1.89%set 14:14
ZS.H15.EMar 2015 (E)1034.251058.251023.001053.25+17.25+1.67%set 14:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014524.25525.75522.50532.50-3.50-0.65%set 14:14
W.H15Mar 2015498.75498.75498.75545.75-3.25-0.59%set 14:30
W.K15May 2015588.50588.50588.50553.25-3.75-0.67%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)536.0539.0523.0532.5-3.5-0.65%set 14:14
ZW.H15.EMar 2015 (E)549.00552.00536.50545.75-3.25-0.59%set 14:14
ZW.K15.EMay 2015 (E)558.00559.00544.50553.25-3.75-0.67%set 14:14
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.X14.ENov 2014 (E)5.10255.10255.10255.10250.00000.00%set 17:16
WCS.Z14.EDec 2014 (E)5.3255.3255.3255.325-0.035-0.65%set 17:16
WCS.F15.EJan 2015 (E)5.45755.45755.45755.4575-0.0325-0.59%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)536.50538.50523.25532.50-3.50-0.66%set 14:16
XW.H15.EMar 2015 (E)541.375544.375537.000545.750-3.250-0.59%set 14:13
XW.K15.EMay 2015 (E)556.500556.500546.625553.250-3.750-0.68%set 10:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)117.0117.6116.7117.7-0.4-0.34%set 14:19
AW.H15.EMar 2015 (E)117.4117.1117.7-0.4-0.34%set 09:40
AW.M15.EJun 2015 (E)117.7117.7117.7117.7-0.4-0.34%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)17116173551710517301+187+1.09%16:52
YM.H15.EMar 2015 (E)17014172761700617240+198+1.16%set 11:12
YM.M15.EJun 2015 (E)169581711017154+198+1.17%set 01:43
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201417310173201724517311+197+1.15%set 16:02
DJ.H15Mar 201517240172401724017240+198+1.16%set 16:17
DJ.M15Jun 201517154171541715417154+198+1.17%set 16:17
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)17111173261710617311+197+1.15%set 01:50
ZD.H15.EMar 2015 (E)170431714217240+198+1.17%set 01:43
ZD.M15.EJun 2015 (E)169611706917154+198+1.17%set 01:43
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.671875126.671875126.671875126.359375-0.265625-0.21%set 15:01
TY.H15Mar 2015125.640625125.640625125.640625125.640625-0.250000-0.20%set 15:01
TY.M15Jun 2015125.640625125.640625125.640625125.640625-0.250000-0.20%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)126.625000126.734375126.203125126.390625-0.234375-0.19%16:43
ZN.H15.EMar 2015 (E)125.671875125.750000125.531250125.609375-0.281250-0.22%15:33
ZN.M15.EJun 2015 (E)125.640625125.640625125.640625125.640625-0.250000-0.20%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)104.296875104.500000104.234375104.359375-0.296875-0.28%set 14:30
N1U.H15.EMar 2015 (E)103.671875103.671875103.671875103.671875-0.296875-0.29%set 15:02
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.520100.525100.510100.520+0.0050.00%set 17:16
T1E.H15.EMar 2015 (E)100.520100.520100.520100.520+0.0050.00%set 17:16
T1E.Z14Dec 2014100.520100.520100.520100.520+0.0050.00%set 12:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.882813109.882813109.882813109.781250-0.031250-0.03%set 15:01
TU.H15Mar 2015109.414063109.414063109.414063109.414063-0.031250-0.03%set 15:01
TU.M15Jun 2015109.226563109.226563109.226563109.226563-0.031250-0.03%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.828125109.835938109.757813109.773438-0.039063-0.04%16:52
ZT.H15.EMar 2015 (E)109.406250109.406250109.406250109.414063-0.031250-0.03%set 10:58
ZT.M15.EJun 2015 (E)109.500000109.468750109.226563-0.031250-0.03%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.Z14.EDec 2014 (E)0.0078130.0781250.0078130.000000-0.054688-100.00%set 15:02
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.609375119.679688119.328125119.445313-0.148438-0.12%16:52
ZF.H15.EMar 2015 (E)118.671875118.710938118.570313118.664063-0.171875-0.14%set 14:36
ZF.M15.EJun 2015 (E)118.664063118.664063118.664063118.664063-0.171875-0.14%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0156250.0781250.0078130.000000-0.054688-100.00%set 16:08
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V14.EOct 2014 (E)99.910099.910099.910099.91250.00000.00%set 11:32
ZQ.X14.ENov 2014 (E)99.90599.91099.90599.9100.0000.00%set 12:23
ZQ.Z14.EDec 2014 (E)99.89599.90099.89599.9000.0000.00%set 12:14
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014141.62500141.62500141.53125141.09375-0.46875-0.33%set 15:01
US.H15Mar 2015139.62500139.62500139.62500139.62500-0.46875-0.33%set 15:01
US.M15Jun 2015150.15625150.15625150.15625150.15625-0.46875-0.31%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)141.46875141.59375140.62500141.06250-0.50000-0.35%16:43
ZB.H15.EMar 2015 (E)139.90625140.00000139.21875139.62500-0.46875-0.33%set 14:53
ZB.M15.EJun 2015 (E)150.62500150.62500150.62500150.15625-0.46875-0.31%set 15:01
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z14.EDec 2014 (E)0.062500.12500-0.093750.00000-0.03125-100.00%set 16:07
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)157.15625157.31250155.87500156.62500-0.75000-0.48%16:43
UB.H15.EMar 2015 (E)156.84375156.75000156.31250-0.56250-0.36%set 15:01
UB.M15.EJun 2015 (E)156.3125156.3125156.3125156.3125-0.5625-0.36%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)290.0291.7289.6291.2+2.3+0.80%set 15:59
RX.H15.EMar 2015 (E)288.0285.4290.5+2.3+0.80%set 16:01
RX.M15.EJun 2015 (E)289.8289.8289.8289.8+2.3+0.80%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.