S&P 500
2081.18
-23.81 -1.14%
Dow Indu
17826.30
-279.47 -1.57%
Nasdaq
4931.97
-75.82 -1.54%
Crude Oil
57.32
-0.45 -0.78%
Gold
1204.500
+6.310 +0.52%
Euro
1.0806
0.0000 0.00%
US Dollar
97.446
-0.247 -0.32%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.K15May 20151.6161.6161.6161.616+0.025+1.55%set 14:16
AC.M15Jun 20151.5941.5941.5941.594+0.025+1.57%set 14:16
AC.N15Jul 20151.5631.5631.5631.563+0.019+1.22%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.K15.EMay 2015 (E)1.5961.6171.5881.616+0.025+1.55%set 14:16
EH.M15.EJun 2015 (E)1.5861.6021.5691.594+0.025+1.58%set 17:08
EH.N15.EJul 2015 (E)1.5451.5651.5451.563+0.019+1.22%set 17:08
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K15May 2015376.50380.00376.50379.75+3.50+0.92%set 14:30
C.N15Jul 2015383.00387.00383.00386.75+3.50+0.91%set 14:30
C.U15Sep 2015400.50402.00400.50394.00+3.25+0.82%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K15.EMay 2015 (E)376.25380.75375.00379.75+3.50+0.92%set 14:30
ZC.N15.EJul 2015 (E)383.00387.50381.50386.75+3.50+0.91%set 14:30
ZC.U15.ESep 2015 (E)390.50394.75389.00394.00+3.25+0.83%set 14:30
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.K15.EMay 2015 (E)3.79253.79253.79253.7925+0.0175+0.46%set 17:09
CCS.M15.EJun 2015 (E)3.86753.86753.86753.8675+0.0350+0.90%set 17:09
CCS.N15.EJul 2015 (E)3.86753.86753.86753.8675+0.0350+0.90%set 17:09
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K15.EMay 2015 (E)376.250380.625375.125379.750+3.500+0.92%set 15:00
XC.N15.EJul 2015 (E)383.000387.125381.750386.750+3.500+0.91%set 15:00
XC.U15.ESep 2015 (E)390.625391.250390.250394.000+3.250+0.82%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.K15May 2015282.0282.0282.0262.5+4.5+1.71%set 14:30
O.N15Jul 2015263.5263.5263.5269.0+5.5+2.04%set 14:30
O.U15Sep 2015275.0275.0275.0275.0+5.5+2.00%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K15.EMay 2015 (E)258.25262.50258.00262.50+4.50+1.72%set 14:30
ZO.N15.EJul 2015 (E)263.50266.00263.25269.00+5.50+2.04%set 14:30
ZO.U15.ESep 2015 (E)272.25272.25272.25275.00+5.50+2.00%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K15May 201510.07010.0709.905-0.060-0.60%set 14:30
RR.N15Jul 201510.3610.4210.16-0.05-0.49%set 14:30
RR.U15Sep 201511.04511.04510.420-0.045-0.43%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K15.EMay 2015 (E)10.03010.0309.7559.905-0.060-0.61%set 17:19
ZR.N15.EJul 2015 (E)10.28010.28010.00510.160-0.050-0.49%set 17:19
ZR.U15.ESep 2015 (E)10.35010.46510.26510.420-0.045-0.43%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K15.EMay 2015 (E)964.875972.500962.750968.750+2.750+0.28%set 15:00
XK.N15.EJul 2015 (E)970.625975.125966.875971.500+2.500+0.26%set 15:00
XK.Q15.EAug 2015 (E)962.625966.625968.000+1.000+0.10%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K15May 2015996.00996.00996.00968.75+2.75+0.28%set 15:00
YK.N15Jul 2015987.0987.0971.5+2.5+0.26%set 15:00
YK.Q15Aug 2015968968968968+1+0.10%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K15May 2015314.7314.7314.7315.0+2.6+0.83%set 14:30
SM.N15Jul 2015314.5314.5314.5314.7+2.5+0.79%set 14:30
SM.Q15Aug 2015309.5309.5309.5313.2+2.0+0.64%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K15.EMay 2015 (E)312.0315.7311.9315.0+2.6+0.83%set 14:30
ZM.N15.EJul 2015 (E)312.0315.5311.9314.7+2.5+0.80%set 14:30
ZM.Q15.EAug 2015 (E)311.0314.3311.0313.2+2.0+0.64%set 14:30
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K15May 201531.8031.8031.6531.52-0.24-0.76%set 14:30
BO.N15Jul 201531.8531.9031.8531.73-0.24-0.75%set 14:30
BO.Q15Aug 201530.6530.6531.76-0.24-0.76%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K15.EMay 2015 (E)31.7431.8331.5031.52-0.24-0.76%set 17:09
ZL.N15.EJul 2015 (E)31.9532.0431.7031.73-0.24-0.76%set 14:30
ZL.Q15.EAug 2015 (E)32.0532.0731.7331.76-0.24-0.76%set 14:30
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K15May 2015966.75971.00965.00968.75+2.75+0.28%set 14:30
S.N15Jul 2015969.75975.00967.75971.50+2.50+0.26%set 14:30
S.Q15Aug 2015962.75962.75962.75968.00+1.00+0.10%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K15.EMay 2015 (E)965.25972.50963.00968.75+2.75+0.28%set 14:30
ZS.N15.EJul 2015 (E)968.25975.50966.25971.50+2.50+0.26%set 14:30
ZS.Q15.EAug 2015 (E)967.50973.25965.25968.00+1.00+0.10%set 14:30
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K15May 2015502.25502.25502.00494.500.000.00%set 14:30
W.N15Jul 2015505.00505.00505.00489.25-1.50-0.31%set 14:30
W.U15Sep 2015569.00570.00569.00497.75-1.50-0.30%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K15.EMay 2015 (E)494.25499.75490.75494.500.000.00%set 14:30
ZW.N15.EJul 2015 (E)490.25495.00487.25489.25-1.50-0.31%set 14:30
ZW.U15.ESep 2015 (E)499.50503.25496.00497.75-1.50-0.30%set 14:30
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.K15.EMay 2015 (E)5.05755.05755.05755.05750.00000.00%set 17:20
WCS.M15.EJun 2015 (E)4.89254.89254.89254.8925-0.0150-0.31%set 17:20
WCS.N15.EJul 2015 (E)4.89254.89254.89254.8925-0.0150-0.31%set 17:20
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K15.EMay 2015 (E)493.500501.875490.875494.5000.0000.00%set 15:00
XW.N15.EJul 2015 (E)489.500490.500487.125489.250-1.500-0.31%set 15:00
XW.U15.ESep 2015 (E)500.75502.25497.75497.75-1.50-0.30%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M15.EJun 2015 (E)102.0102.4101.8101.9-0.6-0.59%set 14:30
AW.U15.ESep 2015 (E)100.0100.6101.9-0.6-0.59%set 14:30
AW.Z15.EDec 2015 (E)101.9101.9101.9101.9-0.6-0.59%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M15.EJun 2015 (E)18039180441766617770-268-1.51%set 16:15
YM.U15.ESep 2015 (E)17954179541762117687-270-1.53%set 16:15
YM.Z15.EDec 2015 (E)178241763617605-270-1.53%set 16:15
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M15Jun 201517870178701767017770-271-1.53%set 16:15
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M15.EJun 2015 (E)17564175871756417770-271-1.53%set 16:15
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.M15Jun 2015129.359375129.359375129.359375129.812500+0.125000+0.10%set 15:01
TY.U15Sep 2015129.437500129.437500129.437500129.437500+0.140625+0.11%set 15:01
TY.Z15Dec 2015128.906250128.906250128.906250128.906250+0.140625+0.11%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M15.EJun 2015 (E)129.578125129.968750129.390625129.812500-0.046875-0.04%set 15:01
ZN.U15.ESep 2015 (E)129.312500129.562500129.031250129.437500+0.140625+0.11%set 15:01
ZN.Z15.EDec 2015 (E)127.000000127.000000128.906250+0.140625+0.11%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M15.EJun 2015 (E)107.078125107.078125106.593750107.171875+0.312500+0.29%set 15:01
N1U.U15.ESep 2015 (E)107.171875107.171875107.171875107.171875+0.312500+0.29%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M15.EJun 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M15Jun 2015100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.M15Jun 2015109.570313109.570313109.570313109.718750-0.039063-0.04%set 15:01
TU.U15Sep 2015109.414063109.414063109.414063109.414063-0.039063-0.04%set 15:01
TU.Z15Dec 2015109.320313109.320313109.320313109.320313-0.039063-0.04%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M15.EJun 2015 (E)109.742188109.804688109.687500109.718750-0.054688-0.05%set 15:01
ZT.U15.ESep 2015 (E)109.414063109.414063109.382813109.414063-0.039063-0.04%set 15:01
ZT.Z15.EDec 2015 (E)109.320313109.320313109.320313109.320313-0.039063-0.04%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.M15.EJun 2015 (E)0.0156250.0312500.0078130.000000-0.007813-50.00%set 17:32
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M15.EJun 2015 (E)120.664063120.898438120.492188120.703125-0.101563-0.08%set 15:01
ZF.U15.ESep 2015 (E)120.109375120.125000120.000000120.195313-0.023438-0.02%set 15:01
ZF.Z15.EDec 2015 (E)119.757813119.757813119.757813119.757813-0.023438-0.02%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M15.EJun 2015 (E)0.0078130.0937500.0078130.000000-0.031250-44.44%set 17:32
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J15.EApr 2015 (E)99.877599.877599.877599.87750.00000.00%set 17:12
ZQ.K15.EMay 2015 (E)99.87099.87599.87099.8750.0000.00%set 15:20
ZQ.M15.EJun 2015 (E)99.86599.87099.86599.8650.0000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.M15Jun 2015164.50000164.62500163.59375165.46875+1.34375+0.81%set 15:00
US.U15Sep 2015163.90625163.90625163.90625163.90625+1.34375+0.82%set 15:00
US.Z15Dec 2015162.96875162.96875162.96875162.96875+1.34375+0.82%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M15.EJun 2015 (E)163.65625165.59375163.31250165.46875+1.00000+0.61%set 15:00
ZB.U15.ESep 2015 (E)162.06250164.03125161.81250163.90625+1.21875+0.74%set 15:00
ZB.Z15.EDec 2015 (E)162.96875162.96875162.96875162.96875+1.34375+0.82%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.M15.EJun 2015 (E)0.031250.156250.031250.00000-0.06250-40.00%set 17:32
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M15.EJun 2015 (E)169.43750171.59375168.90625171.43750+1.03125+0.60%set 15:00
UB.U15.ESep 2015 (E)168.65625169.46875170.06250+0.84375+0.50%set 15:00
UB.Z15.EDec 2015 (E)168.6875168.6875168.6875168.6875+1.4375+0.85%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M15.EJun 2015 (E)302.6303.9300.4301.6-2.2-0.73%set 16:04
RX.U15.ESep 2015 (E)303.1301.6301.6-2.2-0.73%set 16:04
RX.Z15.EDec 2015 (E)301.6301.6301.6301.6-2.2-0.73%set 16:04
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.