S&P 500
2365.38
+14.22 +0.60%
Dow Indu
20743.00
+118.95 +0.58%
Nasdaq
5865.01
+26.43 +0.45%
Crude Oil
54.52
+0.19 +0.35%
Gold
1235.595
-0.590 -0.05%
Euro
1.054465
-0.000370 -0.04%
US Dollar
101.39
-0.05 -0.05%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.H17.EMar 2017 (E)1.5151.5151.4981.498-0.022-1.45%set 12:56
EH.J17.EApr 2017 (E)1.5451.5451.5361.539-0.009-0.58%set 12:56
EH.K17.EMay 2017 (E)1.5571.5781.5541.546-0.005-0.32%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H17.EMar 2017 (E)369.25370.75369.25370.00+0.75+0.20%01:15
ZC.K17.EMay 2017 (E)376.25378.00376.25377.25+0.75+0.20%21:58
ZC.N17.EJul 2017 (E)383.50385.00383.50384.25+0.50+0.13%00:48
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H17.EMar 2017 (E)369.875370.625369.875369.875+0.625+0.17%01:03
XC.K17.EMay 2017 (E)376.000377.750376.000376.875+0.375+0.10%01:03
XC.N17.EJul 2017 (E)383.375385.000381.000383.750+1.250+0.33%set 14:14
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H17.EMar 2017 (E)252.75254.00251.00251.00-1.50-0.58%21:18
ZO.K17.EMay 2017 (E)250.75252.50249.75252.50+1.75+0.70%21:18
ZO.N17.EJul 2017 (E)245.25245.25245.25246.50+0.75+0.31%set 11:03
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H17.EMar 2017 (E)9.4259.4259.4009.410-0.020-0.21%00:59
ZR.K17.EMay 2017 (E)9.6109.7609.6059.670+0.095+0.99%set 14:14
ZR.N17.EJul 2017 (E)9.9209.9259.9209.925+0.090+0.92%set 14:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H17.EMar 2017 (E)1026.251029.751026.001027.25+1.00+0.10%01:05
XK.K17.EMay 2017 (E)1037.2501040.7501036.5001038.375+1.125+0.11%set 01:05
XK.N17.EJul 2017 (E)1055.001061.501046.251046.25-6.00-0.57%set 14:12
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H17.EMar 2017 (E)337.4338.1336.8337.0-0.4-0.12%01:14
ZM.K17.EMay 2017 (E)342.2342.4341.1341.3-0.6-0.17%01:15
ZM.N17.EJul 2017 (E)345.2345.6344.2344.5-0.6-0.17%01:14
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H17.EMar 2017 (E)32.7132.8932.7132.87+0.20+0.61%01:16
ZL.K17.EMay 2017 (E)32.9933.1732.9833.15+0.20+0.60%01:16
ZL.N17.EJul 2017 (E)33.2433.4533.2433.44+0.22+0.66%01:12
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H17.EMar 2017 (E)1027.251029.751025.751028.00+1.75+0.17%01:15
ZS.K17.EMay 2017 (E)1038.001040.501036.251038.50+1.25+0.12%01:15
ZS.N17.EJul 2017 (E)1047.001049.751045.751048.00+1.75+0.17%01:15
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H17.EMar 2017 (E)436.0438.5436.0437.5+1.5+0.34%01:14
ZW.K17.EMay 2017 (E)450.00452.75450.00452.00+2.25+0.49%01:14
ZW.N17.EJul 2017 (E)464.75467.00464.75466.50+2.25+0.48%01:14
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H17.EMar 2017 (E)436.75437.75436.75437.25+1.25+0.28%set 01:15
XW.K17.EMay 2017 (E)450.50452.50450.50451.75+2.00+0.44%set 01:06
XW.N17.EJul 2017 (E)463.250466.500462.375466.500+2.250+0.48%22:11
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H17.EMar 2017 (E)88.188.188.087.8-0.3-0.34%set 11:07
AW.M17.EJun 2017 (E)87.887.887.887.8-0.3-0.34%set 14:30
AW.U17.ESep 2017 (E)87.887.887.887.8-0.3-0.34%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H17.EMar 2017 (E)20693207192068620712+24+0.12%01:13
YM.M17.EJun 2017 (E)20572206752055320627+52+0.25%set 16:01
YM.U17.ESep 2017 (E)20428204282040520572+52+0.25%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H17.EMar 2017 (E)124.671875124.671875124.468750124.484375-0.218750-0.18%01:16
ZN.M17.EJun 2017 (E)124.093750124.093750123.906250123.921875-0.234375-0.19%01:15
ZN.U17.ESep 2017 (E)123.796875123.796875123.796875123.7968750.0000000.00%set 15:04
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H17.EMar 2017 (E)93.62500093.62500093.62500093.625000-0.046875-0.05%01:15
N1U.M17.EJun 2017 (E)93.67187593.67187593.67187593.671875-0.234375-0.25%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H17.EMar 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M17.EJun 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H17.EMar 2017 (E)108.437500108.437500108.414063108.414063-0.023438-0.02%01:15
ZT.M17.EJun 2017 (E)108.125000108.125000108.101563108.101563-0.031250-0.03%01:15
ZT.U17.ESep 2017 (E)108.132813108.132813108.132813108.132813+0.007813+0.01%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G17.EFeb 2017 (E)99.345099.345099.342599.3425-0.0025-0.00%15:28
ZQ.H17.EMar 2017 (E)99.31099.31099.30599.305-0.005-0.01%set 11:27
ZQ.J17.EApr 2017 (E)99.28099.28599.28099.280-0.005-0.01%00:24
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H17.EMar 2017 (E)117.875000117.875000117.773438117.781250-0.125000-0.11%01:12
ZF.M17.EJun 2017 (E)117.484375117.500000117.406250117.421875-0.132813-0.11%01:14
ZF.U17.ESep 2017 (E)117.492188117.492188117.492188117.492188-0.015625-0.01%set 15:04
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H17.EMar 2017 (E)0.0234380.0234380.023438+0.039063+499.97%01:16
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H17.EMar 2017 (E)151.21875151.28125150.84375150.84375-0.46875-0.31%01:15
ZB.M17.EJun 2017 (E)150.03125150.03125149.62500149.65625-0.40625-0.27%01:14
ZB.U17.ESep 2017 (E)150.0625150.0625150.0625150.0625+0.0625+0.04%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.H17.EMar 2017 (E)0.062500.09375-0.031250.00000-0.06250-100.00%set 14:55
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H17.EMar 2017 (E)160.78125160.78125160.34375160.37500-0.56250-0.35%01:11
UB.M17.EJun 2017 (E)159.87500160.40625159.00000159.78125+0.03125+0.02%15:26
UB.U17.ESep 2017 (E)159.8125159.8125159.8125159.8125-0.0625-0.04%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H17.EMar 2017 (E)310.9315.4310.9315.2+3.7+1.19%set 15:59
RX.M17.EJun 2017 (E)312.6312.6312.6312.6+3.7+1.20%set 16:04
RX.U17.ESep 2017 (E)310.3310.3310.3310.3+3.7+1.21%set 16:04
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.