S&P 500
1667.47
+17.00 +1.02%
Dow Indu
15354.40
+121.18 +0.79%
Nasdaq
3498.02
+32.78 +0.94%
Crude Oil
96.30
+0.01 +0.01%
Gold
1347.08
-15.42 -1.13%
Euro
1.2833
-0.0005 -0.04%
US Dollar
84.184
-0.023 -0.03%
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.M13.EJun 2013 (E)2.6472.6852.6252.671+0.043+1.61%set 14:30
EH.N13.EJul 2013 (E)2.5272.5382.5052.543+0.029+1.14%set 14:30
EH.Q13.EAug 2013 (E)2.3852.4362.3852.422+0.022+0.91%set 14:30
Grains and Oilseeds
 View all months of INO Grains and Oilseeds
CORN (CBOT:C)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
C.K13May 2013700.25703.25698.50706.75-11.25-1.59%set 13:30
C.N13Jul 2013641.25641.50641.00652.75+11.25+1.73%set 14:21
C.U13Sep 2013554.25567.25554.25556.00+2.25+0.41%set 14:21
CORN (CBOT:ZC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZC.K13.EMay 2013 (E)718.00722.00704.25706.75-11.25-1.56%set 14:30
ZC.N13.EJul 2013 (E)652.00659.75650.25658.00+5.25+0.80%20:32
ZC.U13.ESep 2013 (E)555.00559.50551.75558.75+2.75+0.50%20:31
CORN (MINI) (CBOT:XC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XC.K13.EMay 2013 (E)695.00695.00676.00706.75-11.25-1.48%set 14:30
XC.N13.EJul 2013 (E)641.000655.750638.375652.750+11.250+1.73%set 15:05
XC.U13.ESep 2013 (E)551.125551.125549.000556.000+2.250+0.40%set 15:05
CORN (MINI) (CBOT:YC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YC.K13May 2013651.50651.50651.50706.75-11.25-1.59%set 13:34
YC.N13Jul 2013635.75635.75630.50652.75+11.25+1.72%set 15:04
YC.U13Sep 2013681.50681.50681.50556.00+2.25+0.40%set 15:04
OATS (CBOT:ZO)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZO.K13.EMay 2013 (E)415.00425.00413.75415.25+2.75+0.66%set 14:30
ZO.N13.EJul 2013 (E)379.00379.25369.25375.50-2.25-0.60%set 14:30
ZO.U13.ESep 2013 (E)370.00372.75369.00367.00-2.50-0.68%set 14:30
ROUGH RICE (CBOT:RR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
RR.K13May 201315.58015.58015.260-0.095-0.62%set 13:17
RR.N13Jul 201315.24015.24015.20015.235-0.045-0.30%set 14:17
RR.U13Sep 201315.1415.1415.1415.04-0.03-0.20%set 14:17
ROUGH RICE (CBOT:ZR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZR.K13.EMay 2013 (E)14.80014.97514.78515.260-0.095-0.62%set 14:30
ZR.N13.EJul 2013 (E)15.26515.32515.20515.235-0.045-0.30%set 14:30
ZR.U13.ESep 2013 (E)14.9414.9414.9015.04-0.03-0.20%set 14:30
SOYBEAN (MINI) (CBOT:XK)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XK.K13.EMay 2013 (E)1491.51498.51524.5+3.5+0.23%set 14:30
XK.N13.EJul 2013 (E)1426.2501448.5001424.3751448.500+21.000+1.45%set 15:05
XK.Q13.EAug 2013 (E)1345.8751348.7501343.0001378.500+24.500+1.78%set 15:05
SOYBEAN (MINI) (CBOT:YK)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YK.K13May 20131407.751418.251407.751524.50+3.50+0.23%set 13:34
YK.N13Jul 20131419.51419.51411.01448.5+21.0+1.45%set 15:04
YK.Q13Aug 20131378.01378.01378.01378.5+24.5+1.78%set 15:04
SOYBEAN MEAL (CBOT:SM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SM.K13May 2013420.5423.6420.5461.0+3.1+0.67%set 13:25
SM.N13Jul 2013411.3416.5409.3425.1+10.2+2.40%set 14:18
SM.Q13Aug 2013396.1399.5396.1402.0+10.3+2.56%set 14:18
SOYBEAN MEAL (CBOT:ZM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZM.K13.EMay 2013 (E)457.9457.9453.4461.0+3.1+0.67%set 14:30
ZM.N13.EJul 2013 (E)425.1426.7424.7426.0+0.9+0.21%20:32
ZM.Q13.EAug 2013 (E)402.3403.2402.2403.2+1.2+0.30%20:31
SOYBEAN OIL (CBOT:BO)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
BO.K13May 201348.9548.8548.7849.26-0.35-0.71%set 13:25
BO.N13Jul 201349.7549.7549.7049.520.000.00%set 14:20
BO.Q13Aug 201349.3849.5049.3849.35+0.05+0.10%set 14:20
SOYBEAN OIL (CBOT:ZL)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZL.K13.EMay 2013 (E)49.5149.5649.4449.26-0.35-0.71%set 14:30
ZL.N13.EJul 2013 (E)49.4149.5649.3849.43-0.09-0.18%20:31
ZL.Q13.EAug 2013 (E)49.2649.3449.2149.22-0.13-0.26%20:31
SOYBEANS (CBOT:S)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
S.K13May 20131459.01459.01447.01524.5+3.5+0.23%set 13:34
S.N13Jul 20131435.01441.01425.01448.5+21.0+1.45%set 14:22
S.Q13Aug 20131329.51340.01329.51378.5+24.5+1.78%set 14:22
SOYBEANS (CBOT:ZS)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZS.K13.EMay 2013 (E)1522.001538.501514.751524.50+3.50+0.23%set 14:30
ZS.N13.EJul 2013 (E)1446.251449.001445.001448.25-0.25-0.02%20:32
ZS.Q13.EAug 2013 (E)1377.51379.51376.51378.50.00.00%20:31
WHEAT (CBOT:W)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
W.K13May 2013697.0697.0697.0701.50.00.00%set 13:28
W.N13Jul 2013683.50688.50683.50683.25-4.50-0.66%set 14:20
W.U13Sep 2013762762691-5-0.72%set 14:20
WHEAT (CBOT:ZW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZW.K13.EMay 2013 (E)722.25722.25707.00701.500.000.00%set 14:30
ZW.N13.EJul 2013 (E)681.25688.50681.00685.50+2.25+0.33%20:32
ZW.U13.ESep 2013 (E)690.5692.5689.0692.5+1.5+0.22%set 20:29
WHEAT (MINI) (CBOT:XW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XW.K13.EMay 2013 (E)712.125712.125701.5000.0000.00%set 14:30
XW.N13.EJul 2013 (E)688.000689.125681.000683.250-4.500-0.66%set 15:05
XW.U13.ESep 2013 (E)696.5696.5691.5691.0-5.0-0.72%set 15:05
Indexes
 View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YM.M13.EJun 2013 (E)15301153191529215313-2-0.01%20:32
YM.U13.ESep 2013 (E)15171153101514415246+167+1.09%set 16:15
YM.Z13.EDec 2013 (E)15090150921509015176+103+0.68%set 16:15
DJ INDUSTRIAL AVG (CBOT:DJ)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
DJ.M13Jun 201315170152701516015315+103+0.67%set 16:15
DJ.U13Sep 201315246152461524615246+103+0.68%set 16:15
DJ.Z13Dec 201315176151761517615176+103+0.68%set 16:15
DJ INDUSTRIAL AVG (CBOT:ZD)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZD.M13.EJun 2013 (E)15236152641523015315+103+0.67%set 16:24
ZD.U13.ESep 2013 (E)14686147651468315246+103+0.68%set 16:24
ZD.Z13.EDec 2013 (E)144931449315176+103+0.68%set 16:24
DJ-UBS COMMODITY INDEX (CBOT:AW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
AW.M13.EJun 2013 (E)131.4131.2131.5+0.5+0.38%set 14:31
AW.U13.ESep 2013 (E)132.5132.1131.5+0.5+0.38%set 14:31
AW.Z13.EDec 2013 (E)132.5132.2131.5+0.5+0.38%set 14:31
Interest Rates
 View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZN.M13.EJun 2013 (E)131.890625131.906250131.750000131.828125-0.031250-0.02%20:32
ZN.U13.ESep 2013 (E)131.437500131.625000130.875000130.937500-0.640625-0.49%set 17:15
ZN.Z13.EDec 2013 (E)130.937500130.937500130.937500130.937500-0.640625-0.49%set 17:15
10 YEAR US INT RATE SWAP (CBOT:SR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SR.M13.EJun 2013 (E)117.843750117.750000116.906250-0.984375-0.84%set 17:15
SR.U13.ESep 2013 (E)116.906250116.906250116.906250116.906250-0.984375-0.84%set 17:15
SR.Z13.EDec 2013 (E)116.906250116.906250116.906250116.906250-0.984375-0.84%set 17:15
2 YEAR T-NOTES (CBOT:ZT)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZT.M13.EJun 2013 (E)110.242188110.250000110.242188110.2421880.0000000.00%19:20
ZT.U13.ESep 2013 (E)110.234375110.242188110.195313110.203125-0.046875-0.04%set 17:15
ZT.Z13.EDec 2013 (E)110.203125110.203125110.203125110.203125-0.046875-0.04%set 17:15
30 YEAR US INT RATE SWAP (CBOT:I3)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
I3.M13.EJun 2013 (E)119.421875117.468750117.640625-1.812500-1.54%set 17:15
I3.U13.ESep 2013 (E)117.640625117.640625117.640625117.640625-1.812500-1.54%set 17:15
I3.Z13.EDec 2013 (E)117.640625117.640625117.640625117.640625-1.812500-1.54%set 17:15
5 YEAR T-NOTES (CBOT:ZF)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZF.M13.EJun 2013 (E)123.937500123.937500123.867188123.898438-0.031250-0.03%20:31
ZF.U13.ESep 2013 (E)123.460938123.468750123.414063123.414063-0.070313-0.06%19:21
ZF.Z13.EDec 2013 (E)123.484375123.484375123.484375123.484375-0.273438-0.22%set 17:15
5 YEAR US INT RATE SWAP (CBOT:SA)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SA.M13.EJun 2013 (E)114.703125114.718750114.406250114.453125-0.328125-0.29%set 17:15
SA.U13.ESep 2013 (E)114.453125114.453125114.453125114.453125-0.328125-0.29%set 17:15
SA.Z13.EDec 2013 (E)114.453125114.453125114.453125114.453125-0.328125-0.29%set 17:15
FED FUNDS 30 DAY (CBOT:ZQ)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZQ.K13.EMay 2013 (E)99.875099.875099.875099.87750.00000.00%set 17:15
ZQ.M13.EJun 2013 (E)99.88599.88599.88599.885+0.005+0.01%18:44
ZQ.N13.EJul 2013 (E)99.88099.88599.88099.8800.0000.00%set 17:15
T-BONDS (CBOT:ZB)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZB.M13.EJun 2013 (E)144.03125144.15625143.71875143.87500-0.09375-0.07%20:32
ZB.U13.ESep 2013 (E)142.96875143.00000142.87500142.87500-0.18750-0.13%19:19
ZB.Z13.EDec 2013 (E)142.5625142.5625142.5625142.5625-1.5000-1.05%set 17:15
ULTRA T-BONDS (CBOT:UB)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
UB.M13.EJun 2013 (E)157.40625157.56250157.06250157.03125-0.28125-0.18%19:19
UB.U13.ESep 2013 (E)155.78125155.62500155.62500-0.18750-0.12%19:19
UB.Z13.EDec 2013 (E)155.81250155.81250155.81250155.81250-2.09375-1.34%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.