S&P 500
1930.23
-0.44 -0.02%
Dow Indu
16555.02
-8.28 -0.05%
Nasdaq
4372.77
+3.00 +0.07%
Crude Oil
97.41
-0.76 -0.78%
Gold
1286.335
+3.130 +0.24%
Euro
1.342250
+0.003465 +0.26%
US Dollar
81.369
-0.091 -0.12%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Q14.EAug 2014 (E)2.0552.1232.0552.094-0.039-1.87%set 14:18
EH.U14.ESep 2014 (E)1.9911.9911.9881.988-0.005-0.25%06:26
EH.V14.EOct 2014 (E)1.9401.9401.905-0.047-2.47%set 17:04
See the FX Turbo Trader Auto System in Action
(System Made $6,570* Net Gains in 90 Days!)

Tuesday, August 5th at 11:00am EDT join a Forex trading pro as he demonstrates how the FX Turbo Trader System could help you cut your losses short and let your profits run to create monumental net gains.
Click Here!
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.U14Sep 2014355.25355.25355.25355.25-1.75-0.49%set 09:30
C.Z14Dec 2014365365365365-2-0.54%set 09:30
C.H15Mar 2015386.75387.00386.50379.50-4.00-1.05%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U14.ESep 2014 (E)357.00358.75354.25354.50-2.50-0.70%09:35
ZC.Z14.EDec 2014 (E)366.75368.25363.75364.25-2.75-0.75%09:35
ZC.H15.EMar 2015 (E)379.25381.00376.25376.75-2.75-0.72%09:35
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U14.ESep 2014 (E)357.000358.250354.125354.875-2.125-0.60%09:35
XC.Z14.EDec 2014 (E)367.000368.125363.625364.750-2.250-0.61%09:35
XC.H15.EMar 2015 (E)380.00383.75380.00379.50-4.00-1.05%set 15:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U14.ESep 2014 (E)354.0354.0353.0353.5-1.0-0.28%set 09:32
ZO.Z14.EDec 2014 (E)331.00331.50330.25331.00+0.50+0.15%09:30
ZO.H15.EMar 2015 (E)320.75320.75316.00318.75+1.50+0.47%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.U14Sep 201412.97012.97012.97012.985+0.015+0.12%set 14:30
RR.X14Nov 201413.19513.19513.19513.210+0.010+0.08%set 14:30
RR.F15Jan 201513.5013.4213.35-0.01-0.07%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U14.ESep 2014 (E)12.96012.96012.91012.890-0.095-0.73%set 09:34
ZR.X14.ENov 2014 (E)13.15013.18513.12513.100-0.110-0.83%set 09:34
ZR.F15.EJan 2015 (E)13.2513.2513.2513.25-0.10-0.75%set 09:34
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q14.EAug 2014 (E)1227.5001227.5001221.1251221.000-3.500-0.28%09:34
XK.U14.ESep 2014 (E)1095.001095.001082.501083.75-16.00-1.46%09:35
XK.X14.ENov 2014 (E)1079.8751079.8751065.3751066.250-15.750-1.46%09:35
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.Q14Aug 20141383.251384.001383.251224.50+4.00+0.33%set 15:00
YK.U14Sep 20141102.001102.001102.001099.75-2.50-0.23%set 15:00
YK.X14Nov 20141072.51073.01072.51073.0-9.0-0.83%set 09:30
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Q14Aug 2014399.5399.5398.5391.3+3.7+0.95%set 14:30
SM.U14Sep 2014366.0368.0366.0362.0+0.5+0.14%set 14:30
SM.V14Oct 2014364.9364.9364.9351.8+0.4+0.11%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Q14.EAug 2014 (E)390.9390.9385.9386.2-5.1-1.31%09:35
ZM.U14.ESep 2014 (E)360.8361.0356.0356.1-5.9-1.63%09:35
ZM.V14.EOct 2014 (E)349.5350.0345.6345.8-6.0-1.71%09:35
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Q14Aug 201436.1336.3636.1036.11+0.06+0.17%set 14:30
BO.U14Sep 201435.9835.9835.98-0.18-0.50%set 09:31
BO.V14Oct 201436.2536.2536.2536.22+0.01+0.03%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q14.EAug 2014 (E)36.0836.1435.8035.80-0.31-0.86%09:34
ZL.U14.ESep 2014 (E)36.1936.2435.8635.88-0.28-0.77%09:35
ZL.V14.EOct 2014 (E)36.2436.2935.9135.95-0.27-0.74%09:35
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.Q14Aug 20141225.51227.01225.51224.5+4.0+0.33%set 14:30
S.U14Sep 20141102.501102.501102.501099.75-2.50-0.23%set 14:30
S.X14Nov 20141071.51071.51066.01066.0-16.0-1.48%09:35
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q14.EAug 2014 (E)1224.251225.751215.001215.00-9.50-0.78%09:35
ZS.U14.ESep 2014 (E)1095.001098.251082.501083.00-16.75-1.53%09:35
ZS.X14.ENov 2014 (E)1077.251079.751065.501065.75-16.25-1.50%09:35
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.U14Sep 2014529.00529.00529.00530.25+3.00+0.57%set 14:30
W.Z14Dec 2014542.50542.50542.50550.25+0.75+0.14%set 14:30
W.H15Mar 2015572.25572.25572.25572.25-0.50-0.09%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U14.ESep 2014 (E)531.00539.25530.50537.50+7.25+1.37%09:36
ZW.Z14.EDec 2014 (E)550.25558.50550.25556.50+6.25+1.14%09:35
ZW.H15.EMar 2015 (E)572.25578.25572.25576.50+4.25+0.74%09:35
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U14.ESep 2014 (E)530.00539.00530.00535.75+5.50+1.04%09:35
XW.Z14.EDec 2014 (E)554.875558.000554.875557.875+7.625+1.39%09:34
XW.H15.EMar 2015 (E)575.00575.00575.00575.00+2.75+0.48%set 09:30
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U14.ESep 2014 (E)128.5128.5127.8127.8-0.7-0.55%set 14:30
AW.Z14.EDec 2014 (E)132.1131.9127.8-0.7-0.55%set 14:30
AW.H15.EMar 2015 (E)127.8127.8127.8127.8-0.7-0.55%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)16509165491638016488-6-0.04%09:35
YM.Z14.EDec 2014 (E)16450164601628316380-30-0.18%09:33
YM.H15.EMar 2015 (E)166571641916331-327-1.99%set 16:19
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201416435164401643516440-54-0.33%set 09:30
DJ.Z14Dec 201416410164101641016410-327-1.99%set 16:19
DJ.H15Mar 201516331163311633116331-327-2.00%set 16:19
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)16522165471638216477-17-0.10%08:34
ZD.Z14.EDec 2014 (E)163551635516355-55-0.33%06:43
ZD.H15.EMar 2015 (E)168661686616331-327-1.98%set 16:19
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)124.640625125.062500124.406250124.921875+0.312500+0.25%09:36
ZN.Z14.EDec 2014 (E)123.703125124.218750123.578125124.109375+0.343750+0.28%09:35
ZN.H15.EMar 2015 (E)123.046875123.046875123.046875122.750000-0.046875-0.04%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.710938109.820313109.703125109.804688+0.093750+0.09%09:35
ZT.Z14.EDec 2014 (E)109.328125109.437500109.328125109.406250+0.101563+0.09%09:21
ZT.H15.EMar 2015 (E)109.304688109.304688109.304688109.304688+0.054688+0.05%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)118.867188119.242188118.773438119.164063+0.328125+0.28%09:35
ZF.Z14.EDec 2014 (E)117.906250117.921875117.890625117.890625-0.007813-0.01%01:48
ZF.H15.EMar 2015 (E)117.898438117.898438117.898438117.898438+0.031250+0.03%set 15:00
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N14.EJul 2014 (E)99.907599.907599.907599.9090+0.00150.00%set 15:20
ZQ.Q14.EAug 2014 (E)99.91099.91099.90599.9050.0000.00%set 15:20
ZQ.U14.ESep 2014 (E)99.90099.90599.90099.9000.0000.00%set 17:09
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)137.31250137.81250136.78125137.406250.000000.00%09:35
ZB.Z14.EDec 2014 (E)135.87500136.34375135.40625135.968750.000000.00%09:35
ZB.H15.EMar 2015 (E)135.00000135.00000135.00000135.03125-0.06250-0.05%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)150.62500151.00000149.75000150.34375-0.50000-0.33%09:35
UB.Z14.EDec 2014 (E)149.31250148.87500148.87500-0.46875-0.32%01:48
UB.H15.EMar 2015 (E)149.34375149.34375149.34375149.34375+0.06250+0.04%set 15:01
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.