S&P 500
2093.25
+25.61 +1.22%
Dow Indu
17630.27
+189.68 +1.08%
Nasdaq
5090.07
+50.29 +0.99%
Crude Oil
47.87
-0.11 -0.23%
Gold
1097.85
+0.50 +0.05%
Euro
1.104535
-0.003845 -0.35%
US Dollar
96.643
-0.010 -0.01%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Q15.EAug 2015 (E)1.4481.4801.4411.477+0.034+2.30%set 17:02
EH.U15.ESep 2015 (E)1.4401.4941.4351.487+0.030+2.01%set 17:02
EH.V15.EOct 2015 (E)1.4631.4751.490+0.035+2.35%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U15.ESep 2015 (E)377.50377.75369.00370.25-4.75-1.26%04:59
ZC.Z15.EDec 2015 (E)387.75388.00379.25380.75-4.75-1.23%05:06
ZC.H16.EMar 2016 (E)399.50399.50390.25391.50-5.00-1.26%04:59
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U15.ESep 2015 (E)376.750377.250370.375370.375-4.625-1.23%03:14
XC.Z15.EDec 2015 (E)387.000387.625380.750380.750-4.750-1.23%03:26
XC.H16.EMar 2016 (E)393.000395.875393.000396.500+2.250+0.58%set 15:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U15.ESep 2015 (E)227.0231.0226.0230.5+4.5+1.96%set 14:18
ZO.Z15.EDec 2015 (E)242.50242.50239.50241.50-0.75-0.31%set 04:53
ZO.H16.EMar 2016 (E)250.00253.50250.00253.75+3.00+1.18%set 14:18
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)10.9811.1010.9811.10+0.12+1.09%set 05:03
ZR.X15.ENov 2015 (E)11.24511.28511.24511.285+0.040+0.36%01:27
ZR.F16.EJan 2016 (E)11.65511.65511.515+0.020+0.17%set 14:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q15.EAug 2015 (E)974.500978.375970.500977.125+2.375+0.24%set 04:57
XK.U15.ESep 2015 (E)954.625955.625954.000+1.625+0.17%set 15:00
XK.X15.ENov 2015 (E)947.50947.50941.25942.25-2.50-0.26%set 04:59
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Q15.EAug 2015 (E)346.1346.5344.5345.8+0.6+0.17%04:52
ZM.U15.ESep 2015 (E)336.2337.4335.5336.4+0.3+0.09%04:58
ZM.V15.EOct 2015 (E)327.6328.1325.7326.6-0.1-0.03%04:52
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q15.EAug 2015 (E)30.6730.6830.3230.37-0.29-0.95%05:07
ZL.U15.ESep 2015 (E)30.7730.7830.4330.47-0.29-0.94%05:07
ZL.V15.EOct 2015 (E)30.9230.9230.5230.55-0.31-1.00%05:04
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q15.EAug 2015 (E)976.75978.50971.75974.25-0.50-0.05%05:07
ZS.U15.ESep 2015 (E)956.75957.00949.50952.00-2.00-0.21%05:01
ZS.X15.ENov 2015 (E)947.00947.75940.75943.00-1.75-0.18%05:07
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U15.ESep 2015 (E)512.00512.50506.50506.75-4.00-0.78%05:07
ZW.Z15.EDec 2015 (E)521.00521.50516.00516.50-3.75-0.72%05:06
ZW.H16.EMar 2016 (E)528.50529.50523.50524.00-4.25-0.80%05:05
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U15.ESep 2015 (E)510.000512.125506.625507.000-3.750-0.73%set 04:55
XW.Z15.EDec 2015 (E)510.00521.00510.00520.25+8.50+1.63%set 15:00
XW.H16.EMar 2016 (E)525.125528.000525.125528.250+9.000+1.72%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)92.593.092.492.8+0.8+0.86%set 14:30
AW.Z15.EDec 2015 (E)92.892.892.892.8+0.8+0.86%set 14:30
AW.H16.EMar 2016 (E)92.892.892.892.8+0.8+0.86%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)17554175901752417580+34+0.19%05:07
YM.Z15.EDec 2015 (E)17439174961743917496+33+0.19%03:29
YM.H16.EMar 2016 (E)17238173611722417381+149+0.86%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)126.921875126.984375126.843750126.906250-0.093750-0.07%05:07
ZN.Z15.EDec 2015 (E)126.406250126.437500126.046875126.250000-0.203125-0.16%set 15:01
ZN.H16.EMar 2016 (E)128.31250128.25000125.75000-0.15625-0.12%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)103.296875103.437500103.234375103.359375-0.125000-0.12%set 15:04
N1U.Z15.EDec 2015 (E)103.359375103.359375103.359375103.359375-0.171875-0.17%set 15:04
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z15.EDec 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U15.ESep 2015 (E)109.492188109.492188109.468750109.476563-0.023438-0.02%05:07
ZT.Z15.EDec 2015 (E)109.148438109.148438109.148438109.156250-0.007813-0.01%set 15:03
ZT.H16.EMar 2016 (E)108.937500108.937500108.937500108.937500-0.226563-0.21%set 15:03
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U15.ESep 2015 (E)119.585938119.609375119.531250119.562500-0.070313-0.06%05:07
ZF.Z15.EDec 2015 (E)119.140625119.140625118.906250119.031250-0.078125-0.07%set 15:04
ZF.H16.EMar 2016 (E)118.320313118.320313118.320313118.320313-0.765625-0.65%set 15:04
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U15.ESep 2015 (E)0.0078130.0234380.023438+0.007813+50.00%04:56
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N15.EJul 2015 (E)99.867599.870099.867599.87000.00000.00%set 17:06
ZQ.Q15.EAug 2015 (E)99.86599.86599.86099.865-0.005-0.01%set 15:20
ZQ.U15.ESep 2015 (E)99.82599.82599.82099.8250.0000.00%03:37
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)154.78125154.96875154.62500154.75000-0.12500-0.08%05:07
ZB.Z15.EDec 2015 (E)153.34375153.34375153.34375153.43750-0.09375-0.06%set 15:00
ZB.H16.EMar 2016 (E)152.37500152.37500152.37500152.37500-0.28125-0.18%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)158.40625158.59375158.21875158.37500-0.15625-0.10%05:07
UB.Z15.EDec 2015 (E)157.68750157.75000156.84375157.12500-0.50000-0.32%set 15:00
UB.H16.EMar 2016 (E)156.96875156.96875156.96875156.96875-0.50000-0.32%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U15.ESep 2015 (E)289.5290.4288.5289.8+1.1+0.38%set 16:06
RX.Z15.EDec 2015 (E)283.9284.1285.1+1.1+0.39%set 16:06
RX.H16.EMar 2016 (E)285.1285.1285.1285.1+1.1+0.39%set 16:06
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.