S&P 500
1972.24
+23.38 +1.20%
Dow Indu
16530.10
+178.72 +1.09%
Nasdaq
4790.62
+40.64 +0.86%
Crude Oil
48.38
+2.13 +4.63%
Gold
1124.400
-8.855 -0.78%
Euro
1.113000
-0.008925 -0.80%
US Dollar
96.521
+0.547 +0.70%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U15.ESep 2015 (E)1.4651.4751.4651.475+0.023+1.57%10:39
EH.V15.EOct 2015 (E)1.4601.4661.4451.465+0.020+1.38%10:39
EH.X15.ENov 2015 (E)1.4441.4501.4441.450+0.017+1.19%10:43
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U15.ESep 2015 (E)354.00354.25349.50352.25-1.75-0.49%10:53
ZC.Z15.EDec 2015 (E)367.25368.00363.25365.75-1.75-0.48%10:54
ZC.H16.EMar 2016 (E)378.75379.25374.50377.25-1.50-0.40%10:53
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U15.ESep 2015 (E)360.00360.00349.25354.00-2.00-0.56%set 15:00
XC.Z15.EDec 2015 (E)367.000368.000363.250365.125-2.375-0.65%10:50
XC.H16.EMar 2016 (E)378.00378.00375.00376.25-2.50-0.66%10:04
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U15.ESep 2015 (E)238.0240.0233.0224.5+0.5+0.22%set 14:16
ZO.Z15.EDec 2015 (E)225.00226.75222.75223.75-0.75-0.33%10:47
ZO.H16.EMar 2016 (E)223.00224.50223.00224.25-0.25-0.11%set 10:46
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)11.59511.65011.59511.690+0.095+0.82%set 17:13
ZR.X15.ENov 2015 (E)11.90512.08011.90512.070+0.115+0.96%10:49
ZR.F16.EJan 2016 (E)12.23012.36012.23012.360+0.115+0.94%set 10:48
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U15.ESep 2015 (E)892.625892.625874.875883.750-1.000-0.11%set 15:00
XK.X15.ENov 2015 (E)874.000882.625870.500879.875+5.875+0.67%10:53
XK.F16.EJan 2016 (E)877879877878+1+0.11%set 15:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U15.ESep 2015 (E)318.1320.2316.6319.3+1.2+0.38%10:51
ZM.V15.EOct 2015 (E)311.8313.8310.2312.8+0.6+0.19%10:54
ZM.Z15.EDec 2015 (E)310.3311.8308.1310.6+0.3+0.10%10:54
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U15.ESep 2015 (E)26.7927.2926.7927.26+0.50+1.87%10:51
ZL.V15.EOct 2015 (E)26.9927.4126.8827.38+0.52+1.94%10:54
ZL.Z15.EDec 2015 (E)27.1727.6427.1027.60+0.51+1.88%10:54
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U15.ESep 2015 (E)883.75891.25882.75888.75+5.00+0.57%10:53
ZS.X15.ENov 2015 (E)874.75882.50870.25880.00+6.00+0.69%10:54
ZS.F16.EJan 2016 (E)878.50886.00874.25883.50+5.50+0.63%10:53
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U15.ESep 2015 (E)473.5473.5461.5463.5-9.5-2.01%10:49
ZW.Z15.EDec 2015 (E)479.5479.5469.0471.5-7.5-1.56%10:54
ZW.H16.EMar 2016 (E)486.75487.50478.00480.00-6.50-1.33%10:54
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U15.ESep 2015 (E)475.625476.000473.500473.000-11.000-2.31%set 15:00
XW.Z15.EDec 2015 (E)479.750479.750469.375471.500-7.500-1.56%10:45
XW.H16.EMar 2016 (E)485.125485.125485.125486.500-4.500-0.92%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)89.090.289.090.2+1.1+1.23%10:26
AW.Z15.EDec 2015 (E)89.189.189.189.1+0.3+0.34%set 14:30
AW.H16.EMar 2016 (E)89.189.189.189.1+0.3+0.34%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)16331165311630616515+185+1.13%10:54
YM.Z15.EDec 2015 (E)16272164401622416428+187+1.15%10:53
YM.H16.EMar 2016 (E)16044160441604416166+247+1.55%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)127.750000128.125000127.734375127.828125+0.093750+0.07%10:53
ZN.Z15.EDec 2015 (E)127.171875127.546875127.156250127.265625+0.109375+0.09%10:54
ZN.H16.EMar 2016 (E)128.31250128.25000126.65625-0.15625-0.12%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)104.718750104.843750104.453125104.453125-0.109375-0.10%10:46
N1U.Z15.EDec 2015 (E)101.59375101.59375101.59375101.59375-0.21875-0.21%set 15:01
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)109.539063109.585938109.507813109.539063+0.039063+0.04%10:46
ZT.Z15.EDec 2015 (E)109.296875109.367188109.289063109.320313+0.039063+0.04%10:54
ZT.H16.EMar 2016 (E)109.062500109.062500109.062500109.062500-0.007813-0.01%set 15:01
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q15.EAug 2015 (E)99.862599.862599.860099.8620-0.0005-0.00%set 10:20
ZQ.U15.ESep 2015 (E)99.83099.83599.82599.8300.0000.00%10:32
ZQ.V15.EOct 2015 (E)99.79599.80599.79099.800+0.005+0.01%10:45
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U15.ESep 2015 (E)119.929688120.171875119.898438120.000000+0.101563+0.08%10:53
ZF.Z15.EDec 2015 (E)119.570313119.812500119.531250119.632813+0.109375+0.09%10:54
ZF.H16.EMar 2016 (E)118.81250118.81250118.81250118.81250-0.09375-0.08%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)155.62500156.40625155.21875155.500000.000000.00%10:54
ZB.Z15.EDec 2015 (E)154.12500154.90625153.71875154.000000.000000.00%10:54
ZB.H16.EMar 2016 (E)152.625152.625152.625152.625-0.625-0.41%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)159.28125159.78125158.50000158.81250+0.03125+0.02%10:53
UB.Z15.EDec 2015 (E)157.62500158.46875157.09375157.43750+0.03125+0.02%10:54
UB.H16.EMar 2016 (E)157.25000157.25000157.25000157.25000-0.84375-0.54%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)273.3273.9273.2273.9+1.5+0.55%10:51
RX.Z15.EDec 2015 (E)285.9288.2270.3+2.6+0.96%set 16:08
RX.H16.EMar 2016 (E)270.3270.3270.3270.3+2.6+0.96%set 16:08
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.