S&P 500
2072.83
+5.80 +0.28%
Dow Indu
17827.75
+12.81 +0.07%
Nasdaq
4787.80
+29.55 +0.62%
Crude Oil
72.75
-0.73 -0.99%
Gold
1193.930
-2.020 -0.17%
Euro
1.250500
+0.000305 +0.02%
US Dollar
87.636
-0.039 -0.05%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.Z14Dec 20142.1002.1002.1002.100+0.042+2.00%set 14:17
AC.F15Jan 20151.8041.8041.8041.804+0.015+0.83%set 14:17
AC.G15Feb 20151.7231.7231.7231.723+0.010+0.58%set 14:17
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Z14.EDec 2014 (E)2.0902.1222.0352.100+0.042+2.00%set 17:03
EH.F15.EJan 2015 (E)1.8151.8421.7451.804+0.015+0.84%set 17:03
EH.G15.EFeb 2015 (E)1.6901.7371.6791.723+0.010+0.58%set 14:17
FREE Black Friday Webinar. Professional Traders Reveal:

Bill Costarides - A Better Way To Trade
Andrew Keene - The Best Candlestick Patterns For Improved Trading Profitability
John Seville - High Probability Breakout Trades Using Free Online Stock Screeners
Price Headley - Trade the Best Trends Across Multiple Time Frames
Hubert Senters - Trading Bonds In The Market
Click Here To Register
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014376.75376.75376.50378.25+4.00+1.06%set 14:30
C.H15Mar 2015389.00389.00389.00391.50+4.25+1.09%set 14:30
C.K15May 2015393.00396.50392.75400.25+4.50+1.13%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)374.00378.75373.75378.25+4.00+1.06%set 14:30
ZC.H15.EMar 2015 (E)387.00391.75386.50391.50+4.25+1.09%set 14:30
ZC.K15.EMay 2015 (E)395.75400.25395.00400.25+4.50+1.13%set 14:30
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.Z14.EDec 2014 (E)3.73253.73253.73253.7325+0.0025+0.07%set 17:03
CCS.F15.EJan 2015 (E)3.91503.91503.91503.9150+0.0425+1.09%set 17:03
CCS.G15.EFeb 2015 (E)3.91503.91503.91503.9150+0.0425+1.09%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)374.00379.00374.00378.25+4.00+1.06%set 15:00
XC.H15.EMar 2015 (E)386.750391.625386.750391.500+4.250+1.09%set 15:00
XC.K15.EMay 2015 (E)388.500395.875388.250400.250+4.500+1.13%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333333333295-4-1.36%set 14:30
O.H15Mar 2015308.5308.5308.5308.5-0.5-0.16%set 14:30
O.K15May 2015313.25313.25313.25313.25+1.75+0.56%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)299.0301.5291.5295.0-4.0-1.35%set 14:30
ZO.H15.EMar 2015 (E)310.00311.25306.50308.50-0.50-0.16%set 14:30
ZO.K15.EMay 2015 (E)312.50312.50305.00313.25+1.75+0.56%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.F15Jan 201512.3012.3012.28-0.09-0.73%set 14:30
RR.H15Mar 201512.84012.84012.84012.545-0.100-0.80%set 14:30
RR.K15May 201512.84012.84012.785-0.100-0.78%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F15.EJan 2015 (E)12.35512.46012.27012.280-0.090-0.73%set 17:15
ZR.H15.EMar 2015 (E)12.63012.63012.53012.545-0.100-0.80%set 17:15
ZR.K15.EMay 2015 (E)13.10513.10513.10512.785-0.100-0.78%set 17:15
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F15.EJan 2015 (E)1048.6251054.5001038.8751047.000-4.000-0.38%set 15:00
XK.H15.EMar 2015 (E)1052.3751059.3751044.8751052.750-3.500-0.33%set 15:00
XK.K15.EMay 2015 (E)1060.501063.001053.501058.75-2.50-0.24%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.F15Jan 20151047.51047.51047.51047.0-4.0-0.38%set 15:00
YK.H15Mar 2015948.00957.00948.001052.75-3.50-0.33%set 15:00
YK.K15May 20151058.751058.751058.751058.75-2.50-0.24%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014385.1391.5385.1401.6+11.0+2.75%set 14:30
SM.F15Jan 2015373.7373.8373.7376.7+1.9+0.50%set 14:30
SM.H15Mar 2015355.0358.0355.0358.1-0.3-0.08%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)390.6402.5389.6401.6+11.0+2.73%set 14:30
ZM.F15.EJan 2015 (E)374.8378.5371.0376.7+1.9+0.50%set 14:30
ZM.H15.EMar 2015 (E)358.4360.3353.8358.1-0.3-0.08%set 14:30
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201433.0533.3032.6533.48+0.06+0.18%set 14:30
BO.F15Jan 201533.5033.7533.5533.61+0.02+0.06%set 14:30
BO.H15Mar 201533.8533.8533.7533.77-0.02-0.06%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)33.4233.6733.2433.48+0.06+0.18%set 14:30
ZL.F15.EJan 2015 (E)33.6133.8233.3833.61+0.02+0.06%set 14:30
ZL.H15.EMar 2015 (E)33.8433.9733.5733.77-0.02-0.06%set 14:30
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.F15Jan 20151049104910451047-4-0.38%set 14:30
S.H15Mar 20151051.001051.001051.001052.75-3.50-0.33%set 14:30
S.K15May 20151048.501048.501048.501058.75-2.50-0.24%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F15.EJan 2015 (E)1049.251054.751038.501047.00-4.00-0.38%set 14:30
ZS.H15.EMar 2015 (E)1054.501059.751044.501052.75-3.50-0.33%set 14:30
ZS.K15.EMay 2015 (E)1058.501065.001050.001058.75-2.50-0.24%set 14:30
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014533.25547.75533.25562.00+10.50+1.87%set 14:37
W.H15Mar 2015561.50561.50556.25562.75+5.00+0.89%set 14:37
W.K15May 2015588.50588.50588.50569.25+4.50+0.79%set 14:37
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)551.25563.00550.75562.00+10.50+1.87%set 14:37
ZW.H15.EMar 2015 (E)558.50565.50555.50562.75+5.00+0.89%set 14:37
ZW.K15.EMay 2015 (E)564.75571.75562.00569.25+4.50+0.79%set 14:37
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.Z14.EDec 2014 (E)5.41005.41005.41005.4100+0.0125+0.23%set 17:16
WCS.F15.EJan 2015 (E)5.62755.62755.62755.6275+0.0500+0.89%set 17:16
WCS.G15.EFeb 2015 (E)5.62755.62755.62755.6275+0.0500+0.89%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)552.750562.375551.125562.000+10.500+1.87%set 15:00
XW.H15.EMar 2015 (E)555.625565.625555.625562.750+5.000+0.89%set 15:00
XW.K15.EMay 2015 (E)560.625568.000560.625569.250+4.500+0.79%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)117.3117.6117.2117.5+0.1+0.09%set 14:30
AW.H15.EMar 2015 (E)117.4117.1117.5+0.1+0.09%set 14:30
AW.M15.EJun 2015 (E)117.5117.5117.5117.5+0.1+0.09%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)17815178181781217813-11-0.06%01:21
YM.H15.EMar 2015 (E)17746177611774217741+20+0.11%set 16:15
YM.M15.EJun 2015 (E)176551768117655+1+0.01%set 16:15
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201417786177921777517810+2+0.01%set 16:16
DJ.H15Mar 2015173601741517741+1+0.01%set 16:16
DJ.M15Jun 201517655176551765517655+1+0.01%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)17818178461779617810+2+0.01%set 16:16
ZD.H15.EMar 2015 (E)17760177601776017741+1+0.01%set 16:16
ZD.M15.EJun 2015 (E)169611706917655+1+0.01%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.734375127.000000126.718750127.359375+0.234375+0.18%set 15:01
TY.H15Mar 2015126.734375126.734375126.734375126.734375+0.250000+0.20%set 15:01
TY.M15Jun 2015125.734375125.734375125.734375125.734375+0.250000+0.20%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)127.359375127.375000127.343750127.375000+0.093750+0.07%set 01:11
ZN.H15.EMar 2015 (E)126.703125126.750000126.703125126.750000+0.109375+0.09%set 01:11
ZN.M15.EJun 2015 (E)125.734375125.734375125.734375125.734375+0.250000+0.20%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)105.500000105.703125105.500000105.640625+0.203125+0.19%set 15:01
N1U.H15.EMar 2015 (E)104.843750104.937500104.843750104.890625+0.234375+0.22%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.530100.535100.525100.5700.0000.00%set 17:15
T1E.H15.EMar 2015 (E)100.57100.57100.57100.570.000.00%set 17:15
T1E.Z14Dec 2014100.57100.57100.57100.570.000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.812500109.812500109.812500109.914063+0.023438+0.02%set 15:00
TU.H15Mar 2015109.523438109.523438109.523438109.523438+0.023438+0.02%set 15:00
TU.M15Jun 2015109.273438109.273438109.273438109.273438+0.023438+0.02%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.906250109.914063109.890625109.914063-0.007813-0.01%set 15:00
ZT.H15.EMar 2015 (E)109.523438109.523438109.523438109.523438+0.007813+0.01%set 01:18
ZT.M15.EJun 2015 (E)109.500000109.468750109.273438+0.023438+0.02%set 15:00
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.Z14.EDec 2014 (E)0.0078130.0468750.0078130.000000-0.031250-57.14%set 17:41
TUF.H15.EMar 2015 (E)0.0234380.0390630.000000-0.054688-175.00%set 17:41
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)120.015625120.039063120.015625120.039063+0.070313+0.06%set 01:06
ZF.H15.EMar 2015 (E)119.289063119.320313119.289063119.320313+0.085938+0.07%set 01:06
ZF.M15.EJun 2015 (E)118.531250118.375000118.585938+0.140625+0.12%set 15:00
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.X14.ENov 2014 (E)99.907599.907599.902599.90500.00000.00%set 15:20
ZQ.Z14.EDec 2014 (E)99.89099.89099.88599.8900.0000.00%set 15:20
ZQ.F15.EJan 2015 (E)99.8999.8999.8999.890.000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014142.28125142.50000142.28125143.43750+0.46875+0.33%set 15:01
US.H15Mar 2015142.00000142.00000142.00000142.00000+0.46875+0.33%set 15:01
US.M15Jun 2015153.40625153.40625153.40625153.40625+0.71875+0.47%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)143.3125143.3750143.3125143.3750+0.1562+0.11%01:10
ZB.H15.EMar 2015 (E)141.87500141.96875141.87500141.96875+0.21875+0.15%01:14
ZB.M15.EJun 2015 (E)153.00000153.40625153.00000153.40625+0.71875+0.47%set 15:01
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z14.EDec 2014 (E)-0.031250.09375-0.031250.00000+0.03125+20.00%set 17:41
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)159.75000159.78125159.75000159.78125+0.21875+0.14%set 01:06
UB.H15.EMar 2015 (E)159.59375159.68750159.59375159.68750+0.25000+0.16%set 01:06
UB.M15.EJun 2015 (E)158.43750158.43750158.43750158.43750+0.65625+0.41%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)296.6297.6296.6298.5+2.5+0.84%set 16:03
RX.H15.EMar 2015 (E)292.1291.4297.8+2.5+0.84%set 16:03
RX.M15.EJun 2015 (E)297.1297.1297.1297.1+2.5+0.84%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.