S&P 500
1964.58
+13.76 +0.71%
Dow Indu
16805.41
+127.51 +0.76%
Nasdaq
4485.20
+32.41 +0.73%
Crude Oil
81.32
-0.77 -0.94%
Gold
1231.31
+0.86 +0.07%
Euro
1.2671
0.0000 0.00%
US Dollar
85.724
-0.108 -0.14%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.X14Nov 20141.6861.6861.6861.686-0.026-1.52%set 14:23
AC.Z14Dec 20141.6201.6201.6201.620-0.035-2.11%set 14:23
AC.F15Jan 20151.5801.5801.5801.580-0.027-1.68%set 14:23
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X14.ENov 2014 (E)1.7131.7301.6661.686-0.026-1.53%set 14:13
EH.Z14.EDec 2014 (E)1.6501.6631.6021.620-0.035-2.13%set 14:13
EH.F15.EJan 2015 (E)1.6091.6161.5741.580-0.027-1.69%set 11:32
Trading Index Futures
FREE Webinar will assist you in identifying good technical trade setups on the charts and the key components of your entry and risk in this market. Index futures are very technical in nature and are traded by professionals around the globe. Learn the index futures market and understand what you need to know when trading these instruments. Learn the Gap trade strategy to help build consistency in this market.
Click Here For Details
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014363.50364.00352.25353.00-6.75-1.88%set 14:26
C.H15Mar 2015372.75372.75367.75366.75-6.75-1.81%set 14:30
C.K15May 2015369.25369.50364.25375.25-6.75-1.76%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)359.25365.00352.25353.00-6.75-1.88%set 14:13
ZC.H15.EMar 2015 (E)372.75378.50365.75366.75-6.75-1.81%set 14:13
ZC.K15.EMay 2015 (E)380.75387.00374.50375.25-6.75-1.76%set 14:13
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.X14.ENov 2014 (E)3.45503.45503.45503.4550-0.0175-0.50%set 17:10
CCS.Z14.EDec 2014 (E)3.53003.53003.53003.5300-0.0675-1.88%set 17:10
CCS.F15.EJan 2015 (E)3.66753.66753.66753.6675-0.0675-1.81%set 17:10
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)358.125364.875352.125353.000-6.750-1.88%set 14:42
XC.H15.EMar 2015 (E)372.00378.00366.25366.75-6.75-1.81%set 14:23
XC.K15.EMay 2015 (E)379.50379.50379.50375.25-6.75-1.78%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.00333.00333.00351.75-8.75-2.43%set 14:30
O.H15Mar 2015339.75339.75339.75339.75-8.25-2.37%set 14:30
O.K15May 2015332.5332.5332.5332.5-7.0-2.06%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)360.50372.50352.00351.75-8.75-2.44%set 14:13
ZO.H15.EMar 2015 (E)350.75358.25340.00339.75-8.25-2.36%set 12:00
ZO.K15.EMay 2015 (E)340.5340.5340.5332.5-7.0-2.06%set 09:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.49012.53012.37012.405+0.040+0.32%set 14:30
RR.F15Jan 201512.74012.76012.60012.630+0.035+0.28%set 14:30
RR.H15Mar 201513.0713.1012.89+0.04+0.31%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.32012.42512.31012.405+0.040+0.32%set 14:02
ZR.F15.EJan 2015 (E)12.55012.64512.52512.630+0.035+0.28%set 14:02
ZR.H15.EMar 2015 (E)12.8012.8612.8012.89+0.04+0.31%set 10:05
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)991.1251001.750977.750977.500-15.750-1.59%set 14:13
XK.F15.EJan 2015 (E)997.0001008.250982.375983.250-16.750-1.68%set 14:29
XK.H15.EMar 2015 (E)1006.01015.0996.0990.0-16.5-1.64%set 12:04
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014951.50951.50951.50977.50-15.75-1.59%set 15:00
YK.F15Jan 20151245.251245.251245.25983.25-16.75-1.68%set 15:00
YK.H15Mar 2015948.0957.0948.0990.0-16.5-1.65%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014356.1356.1348.1350.5-1.9-0.54%14:35
SM.F15Jan 2015307.3312.0307.3338.8-3.2-0.94%set 14:30
SM.H15Mar 2015298.0298.0295.5327.4-5.2-1.56%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)353.0359.2347.1350.2-2.2-0.62%set 14:13
ZM.F15.EJan 2015 (E)342.0347.7337.8338.8-3.2-0.93%set 14:13
ZM.H15.EMar 2015 (E)332.7337.3327.0327.4-5.2-1.56%set 14:12
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201432.5432.6032.4132.39-0.28-0.86%set 10:39
BO.F15Jan 201532.7932.8332.4032.64-0.28-0.85%set 13:27
BO.H15Mar 201532.9732.9732.6532.90-0.27-0.81%set 13:26
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)32.6132.7932.0832.39-0.28-0.86%set 14:13
ZL.F15.EJan 2015 (E)32.8733.0332.3532.64-0.28-0.85%set 14:13
ZL.H15.EMar 2015 (E)33.1333.2632.6132.90-0.27-0.81%set 14:13
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014998.00999.00976.50979.25-14.00-1.41%14:35
S.F15Jan 20151004.501004.50986.00983.25-16.75-1.68%set 13:58
S.H15Mar 2015968.75970.00967.00990.00-16.50-1.64%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)991.501002.00977.50977.50-15.75-1.59%set 14:13
ZS.F15.EJan 2015 (E)998.001008.75983.00983.25-16.75-1.68%set 14:13
ZS.H15.EMar 2015 (E)1004.251015.50989.75990.00-16.50-1.64%set 14:13
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014524.00527.50524.00517.75-9.00-1.72%set 14:30
W.H15Mar 2015498.75498.75498.75531.00-9.25-1.71%set 14:30
W.K15May 2015588.50588.50588.50538.75-9.25-1.69%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)525.50539.25518.50517.75-9.00-1.71%set 14:13
ZW.H15.EMar 2015 (E)539.25552.50531.75531.00-9.25-1.71%set 14:13
ZW.K15.EMay 2015 (E)548.00560.50539.00538.75-9.25-1.69%set 14:12
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.X14.ENov 2014 (E)5.07755.07755.07755.0775-0.0200-0.39%set 17:22
WCS.Z14.EDec 2014 (E)5.17755.17755.17755.1775-0.0900-1.71%set 17:22
WCS.F15.EJan 2015 (E)5.31005.31005.31005.3100-0.0925-1.71%set 17:22
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)526.00539.00518.50517.75-9.00-1.71%set 13:49
XW.H15.EMar 2015 (E)540.000554.125533.000531.000-9.250-1.71%set 13:23
XW.K15.EMay 2015 (E)543.625543.625543.625538.750-9.250-1.69%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)117.0117.0116.9116.7-0.7-0.60%set 10:04
AW.H15.EMar 2015 (E)117.6117.6116.7-0.7-0.60%set 14:30
AW.M15.EJun 2015 (E)116.7116.7116.7116.7-0.7-0.60%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)16619167431651416740+127+0.76%17:03
YM.H15.EMar 2015 (E)16475166251647516664+123+0.74%set 14:17
YM.M15.EJun 2015 (E)16452165031639516578+123+0.75%set 11:41
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201416620167201658016736+123+0.74%set 15:05
DJ.H15Mar 201516664166641666416664+123+0.74%set 16:16
DJ.M15Jun 201516578165781657816578+123+0.75%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)16615166151651616736+123+0.74%set 16:16
ZD.H15.EMar 2015 (E)164091649116664+123+0.75%set 16:16
ZD.M15.EJun 2015 (E)161721615916578+123+0.75%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.984375126.984375126.906250127.031250+0.015625+0.01%set 15:01
TY.H15Mar 2015126.328125126.328125126.328125126.328125+0.031250+0.02%set 15:01
TY.M15Jun 2015126.328125126.328125126.328125126.328125+0.031250+0.02%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)127.062500127.453125127.000000127.062500+0.046875+0.04%16:50
ZN.H15.EMar 2015 (E)126.453125126.734375126.312500126.328125+0.031250+0.02%set 14:51
ZN.M15.EJun 2015 (E)126.328125126.328125126.328125126.328125+0.031250+0.02%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)105.093750105.328125104.843750104.953125+0.046875+0.04%15:45
N1U.H15.EMar 2015 (E)104.90625104.90625104.90625104.906250.000000.00%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.520100.525100.510100.5150.0000.00%set 09:44
T1E.H15.EMar 2015 (E)100.515100.515100.515100.5150.0000.00%set 17:21
T1E.Z14Dec 2014100.515100.515100.515100.5150.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.882813109.882813109.882813109.906250+0.015625+0.01%set 15:01
TU.H15Mar 2015109.554688109.554688109.554688109.554688+0.015625+0.01%set 15:01
TU.M15Jun 2015109.367188109.367188109.367188109.367188+0.015625+0.01%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.898438109.953125109.882813109.914063+0.023438+0.02%16:38
ZT.H15.EMar 2015 (E)109.601563109.625000109.539063109.554688+0.015625+0.01%set 15:01
ZT.M15.EJun 2015 (E)109.500000109.468750109.367188+0.015625+0.01%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.Z14.EDec 2014 (E)0.0078130.0703130.0078130.000000-0.078125-100.00%set 11:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.929688120.156250119.906250119.953125+0.039063+0.03%16:51
ZF.H15.EMar 2015 (E)119.398438119.406250119.164063119.187500+0.023438+0.02%set 13:40
ZF.M15.EJun 2015 (E)119.187500119.187500119.187500119.187500+0.023438+0.02%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0078130.0703130.0078130.000000-0.039063-100.00%set 15:00
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V14.EOct 2014 (E)99.910099.912599.910099.91250.00000.00%set 15:20
ZQ.X14.ENov 2014 (E)99.91599.91599.91099.9150.0000.00%set 15:20
ZQ.Z14.EDec 2014 (E)99.91099.91099.91099.9150.0000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014142.21875142.21875142.15625141.718750.000000.00%set 15:00
US.H15Mar 2015140.21875140.21875140.21875140.218750.000000.00%set 15:00
US.M15Jun 2015150.65625150.65625150.65625150.65625-0.12500-0.08%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)141.75000142.53125141.62500141.90625+0.18750+0.13%16:49
ZB.H15.EMar 2015 (E)140.75000141.00000140.15625140.25000+0.03125+0.02%15:29
ZB.M15.EJun 2015 (E)150.28125150.78125150.28125150.65625-0.12500-0.08%set 03:20
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z14.EDec 2014 (E)0.031250.12500-0.062500.00000-0.09375-100.00%set 15:29
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)157.21875158.43750157.00000157.37500+0.12500+0.08%16:49
UB.H15.EMar 2015 (E)157.93750158.31250156.53125156.62500-0.12500-0.08%set 15:00
UB.M15.EJun 2015 (E)156.625156.625156.625156.625-0.125-0.08%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)286.0287.1285.0286.1+0.2+0.07%set 12:06
RX.H15.EMar 2015 (E)272.7272.8285.4+0.2+0.07%set 16:01
RX.M15.EJun 2015 (E)284.7284.7284.7284.7+0.2+0.07%set 16:01
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.