S&P 500
2056.15
-4.90 -0.24%
Dow Indu
17678.23
-40.31 -0.23%
Nasdaq
4865.16
-11.36 -0.23%
Crude Oil
50.95
-0.48 -0.94%
Gold
1201.15
+0.30 +0.02%
Euro
1.085360
-0.002080 -0.19%
US Dollar
97.256
-0.165 -0.21%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.J15Apr 20151.4921.4921.4921.492-0.008-0.54%set 14:16
AC.K15May 20151.4991.4991.4991.499-0.005-0.33%set 14:16
AC.M15Jun 20151.4931.4931.4931.493-0.007-0.47%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.J15.EApr 2015 (E)1.4901.4901.490-0.002-0.13%07:25
EH.K15.EMay 2015 (E)1.5101.5101.5101.496-0.003-0.20%04:39
EH.M15.EJun 2015 (E)1.4961.5001.4851.493-0.007-0.47%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K15May 2015394.25395.75390.00391.25-3.75-0.96%set 14:30
C.N15Jul 2015397.50401.50397.50399.25-3.75-0.94%set 14:30
C.U15Sep 2015408.00409.75407.25406.75-3.50-0.86%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K15.EMay 2015 (E)391.00393.50389.75390.25-1.00-0.26%08:44
ZC.N15.EJul 2015 (E)399.00401.25397.75398.25-1.00-0.25%08:44
ZC.U15.ESep 2015 (E)406.50408.25405.25405.75-1.00-0.25%08:44
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.J15.EApr 2015 (E)3.86753.86753.86753.8675-0.0075-0.19%set 17:06
CCS.K15.EMay 2015 (E)3.91253.91253.91253.9125-0.0375-0.96%set 17:06
CCS.M15.EJun 2015 (E)3.99253.99253.99253.9925-0.0375-0.94%set 17:06
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K15.EMay 2015 (E)391.000393.250390.000390.875-0.375-0.10%08:39
XC.N15.EJul 2015 (E)399.000400.875398.125398.875-0.375-0.09%set 08:39
XC.U15.ESep 2015 (E)410.375411.250405.250406.750-3.500-0.86%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.K15May 2015282.00282.00282.00277.75-4.50-1.62%set 14:30
O.N15Jul 2015279279279279-5-1.79%set 14:30
O.U15Sep 2015280.50280.50280.50280.50-4.25-1.52%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K15.EMay 2015 (E)283.00283.50274.25277.75-4.50-1.62%set 14:30
ZO.N15.EJul 2015 (E)284.75284.75276.50279.00-5.00-1.79%set 14:30
ZO.U15.ESep 2015 (E)277.00277.25274.25280.50-4.25-1.52%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K15May 201510.5810.4510.4311.11+0.15+1.36%set 14:30
RR.N15Jul 201510.71010.71010.71011.355+0.145+1.28%set 14:30
RR.U15Sep 201511.04511.04511.490+0.125+1.09%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K15.EMay 2015 (E)11.11511.12510.97011.015-0.095-0.85%08:44
ZR.N15.EJul 2015 (E)11.37011.37011.24511.245-0.110-0.97%set 08:42
ZR.U15.ESep 2015 (E)11.45011.45011.45011.490+0.125+1.09%set 17:18
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K15.EMay 2015 (E)974.0976.0970.5972.0-2.5-0.26%set 08:40
XK.N15.EJul 2015 (E)977.375980.375976.625980.375+1.625+0.17%02:45
XK.Q15.EAug 2015 (E)977.000984.625977.000977.750-3.250-0.33%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K15May 2015996.00996.00996.00974.50-4.25-0.44%set 15:00
YK.N15Jul 2015987.00987.00978.75-3.75-0.38%set 15:00
YK.Q15Aug 2015977.75977.75977.75977.75-3.25-0.33%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K15May 2015322.3322.6322.1322.4-2.1-0.65%set 14:30
SM.N15Jul 2015324.2324.6323.0320.9-1.8-0.56%set 14:30
SM.Q15Aug 2015307.1307.1307.1319.4-1.6-0.50%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K15.EMay 2015 (E)322.0323.5320.8321.0-1.4-0.43%08:44
ZM.N15.EJul 2015 (E)320.5321.9319.5319.5-1.4-0.44%08:44
ZM.Q15.EAug 2015 (E)319.1320.4318.1318.3-1.1-0.34%08:42
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K15May 201531.2031.2031.2031.17+0.13+0.42%set 14:30
BO.N15Jul 201531.4531.4831.2631.39+0.13+0.41%set 14:30
BO.Q15Aug 201530.6530.6531.46+0.15+0.48%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K15.EMay 2015 (E)31.1231.2030.9431.07-0.10-0.32%08:44
ZL.N15.EJul 2015 (E)31.3631.4131.1731.28-0.11-0.35%08:44
ZL.Q15.EAug 2015 (E)31.4331.4831.2531.35-0.11-0.35%08:42
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K15May 2015977.00981.00972.25974.50-4.25-0.44%set 14:30
S.N15Jul 2015985.00989.00985.00978.75-3.75-0.38%set 14:30
S.Q15Aug 20151045.001052.001045.00977.75-3.25-0.33%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K15.EMay 2015 (E)974.00976.25970.50971.75-2.75-0.28%08:44
ZS.N15.EJul 2015 (E)978.00980.75975.00976.00-2.75-0.28%08:44
ZS.Q15.EAug 2015 (E)978.00979.50974.25975.00-2.75-0.28%08:42
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K15May 2015530.00530.50530.00499.25-19.75-3.96%set 14:30
W.N15Jul 2015505.00505.00505.00504.75-19.00-3.76%set 14:30
W.U15Sep 2015569.00570.00569.00514.25-19.00-3.60%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K15.EMay 2015 (E)499.00503.50499.00502.75+3.50+0.70%08:44
ZW.N15.EJul 2015 (E)505.00508.25504.00507.75+3.00+0.60%08:44
ZW.U15.ESep 2015 (E)514.00517.25514.00517.00+2.75+0.54%08:44
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.J15.EApr 2015 (E)5.04505.04505.04505.0450-0.0375-0.74%set 17:19
WCS.K15.EMay 2015 (E)4.99254.99254.99254.9925-0.1975-3.96%set 17:19
WCS.M15.EJun 2015 (E)5.04755.04755.04755.0475-0.1900-3.76%set 17:19
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K15.EMay 2015 (E)498.75504.75498.75504.75+5.50+1.10%08:43
XW.N15.EJul 2015 (E)523.00528.00509.50504.75-19.00-3.77%set 15:00
XW.U15.ESep 2015 (E)532.000532.000516.625514.250-19.000-3.69%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M15.EJun 2015 (E)101.2101.2100.8101.0+0.9+0.89%set 14:30
AW.U15.ESep 2015 (E)101.0101.0101.0101.0+0.9+0.89%set 14:30
AW.Z15.EDec 2015 (E)101.0101.0101.0101.0+0.9+0.89%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M15.EJun 2015 (E)17612176781754517582-21-0.12%08:55
YM.U15.ESep 2015 (E)17524175831752317552+35+0.20%01:15
YM.Z15.EDec 2015 (E)177751756317435-46-0.26%set 16:17
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M15Jun 201517550176701749517603-46-0.26%set 16:17
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M15.EJun 2015 (E)17564175871756417603-46-0.26%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.M15Jun 2015128.437500128.437500128.437500128.234375-0.578125-0.45%set 15:00
TY.U15Sep 2015127.796875127.796875127.796875127.796875-0.234375-0.18%set 15:00
TY.Z15Dec 2015127.484375127.484375127.484375127.484375-0.234375-0.18%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M15.EJun 2015 (E)128.390625128.593750128.250000128.453125+0.218750+0.17%08:55
ZN.U15.ESep 2015 (E)127.812500127.906250127.812500127.906250+0.109375+0.09%07:47
ZN.Z15.EDec 2015 (E)127.000000127.000000127.484375-0.234375-0.18%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M15.EJun 2015 (E)105.718750105.796875105.718750105.796875+0.343750+0.33%08:42
N1U.U15.ESep 2015 (E)105.453125105.453125105.453125105.453125-0.796875-0.76%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 12:15
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 12:15
T1E.M15Jun 2015100.785100.785100.785100.7850.0000.00%set 12:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.H15Mar 2015109.671875109.734375109.671875109.796875-0.046875-0.04%set 15:00
TU.M15Jun 2015109.195313109.195313109.195313109.445313-0.031250-0.03%set 15:00
TU.U15Sep 2015109.132813109.132813109.132813109.132813-0.031250-0.03%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H15.EMar 2015 (E)109.859375109.859375109.859375109.859375+0.062500+0.06%05:56
ZT.M15.EJun 2015 (E)109.460938109.515625109.445313109.500000+0.054688+0.05%08:55
ZT.U15.ESep 2015 (E)109.132813109.132813109.132813109.132813-0.031250-0.03%set 15:00
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H15.EMar 2015 (E)0.0078130.1093750.0078130.000000-0.039063-499.97%set 17:44
TUF.M15.EJun 2015 (E)0.0078130.0703130.0078130.000000-0.078125-125.00%set 17:44
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H15.EMar 2015 (E)120.445313120.570313120.437500120.570313+0.187500+0.16%08:40
ZF.M15.EJun 2015 (E)119.843750119.968750119.773438119.906250+0.156250+0.13%08:55
ZF.U15.ESep 2015 (E)119.75119.75119.75119.75-0.25-0.21%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M15.EJun 2015 (E)0.0078130.0234380.0078130.015625-0.070313-81.82%08:48
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.H15.EMar 2015 (E)99.88599.88599.88599.8850.0000.00%set 17:11
ZQ.J15.EApr 2015 (E)99.88099.88099.87599.8750.0000.00%set 15:20
ZQ.K15.EMay 2015 (E)99.87599.87599.87599.8750.0000.00%set 08:42
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.M15Jun 2015165.62500165.62500165.18750162.40625-2.12500-1.31%set 15:00
US.U15Sep 2015160.78125160.78125160.78125160.78125-2.12500-1.32%set 15:00
US.Z15Dec 2015159.84375159.84375159.84375159.84375-2.12500-1.33%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M15.EJun 2015 (E)162.84375163.53125162.53125163.15625+0.75000+0.46%08:55
ZB.U15.ESep 2015 (E)161.71875162.03125161.71875162.00000+1.21875+0.76%08:48
ZB.Z15.EDec 2015 (E)159.84375159.84375159.84375159.84375-2.12500-1.33%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M15.EJun 2015 (E)168.84375169.56250168.50000169.09375+0.78125+0.46%08:55
UB.U15.ESep 2015 (E)166.96875167.21875167.21875+0.28125+0.17%08:40
UB.Z15.EDec 2015 (E)165.56250165.56250165.56250165.56250-2.78125-1.68%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)308.5308.9306.2307.0-1.8-0.59%set 16:03
RX.U15.ESep 2015 (E)308.6307.0307.0-1.8-0.59%set 16:03
RX.Z15.EDec 2015 (E)307.0307.0307.0307.0-1.8-0.59%set 16:03
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.