S&P 500
2439.07
+0.77 +0.03%
Dow Indu
21409.55
+14.79 +0.07%
Nasdaq
6245.63
-19.62 -0.31%
Crude Oil
43.69
+0.31 +0.71%
Gold
1245.770
+1.190 +0.10%
Euro
1.119610
+0.000905 +0.08%
US Dollar
97.349
-0.066 -0.07%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.N17.EJul 2017 (E)1.4961.4961.4901.497+0.006+0.40%set 17:02
EH.Q17.EAug 2017 (E)1.4971.4991.4861.501+0.004+0.27%set 14:16
EH.U17.ESep 2017 (E)1.5001.5001.4951.499+0.006+0.40%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N17.EJul 2017 (E)361.25361.50359.50360.00+1.00+0.28%set 02:44
ZC.U17.ESep 2017 (E)369.00370.00367.75368.50+1.25+0.34%02:58
ZC.Z17.EDec 2017 (E)379.00379.75377.25378.00+1.00+0.26%02:58
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N17.EJul 2017 (E)359.25361.00359.25359.00+0.25+0.07%set 14:16
XC.U17.ESep 2017 (E)367.125367.125367.125367.250-0.125-0.03%set 14:16
XC.Z17.EDec 2017 (E)375.25379.50375.25377.00+1.75+0.46%set 14:16
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N17.EJul 2017 (E)250.75251.25248.25249.75-0.50-0.20%set 14:17
ZO.U17.ESep 2017 (E)258.50264.75251.50251.25-9.00-3.56%set 14:17
ZO.Z17.EDec 2017 (E)257.00258.00253.50256.75+0.25+0.10%set 14:17
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N17.EJul 2017 (E)11.25511.28011.10011.180-0.075-0.67%set 14:16
ZR.U17.ESep 2017 (E)11.46011.47011.46011.465+0.005+0.04%set 14:16
ZR.X17.ENov 2017 (E)11.72511.72511.72511.715+0.010+0.08%set 14:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N17.EJul 2017 (E)907.25910.00907.25906.75+3.25+0.36%set 14:16
XK.Q17.EAug 2017 (E)911.00914.25908.25911.25+2.75+0.30%set 14:16
XK.U17.ESep 2017 (E)916.25916.25916.25916.25+3.75+0.41%set 02:41
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N17.EJul 2017 (E)294.2295.3294.2294.7+0.6+0.20%02:57
ZM.Q17.EAug 2017 (E)295.9297.2295.9296.6+0.6+0.20%02:52
ZM.U17.ESep 2017 (E)297.3298.0297.3297.3+0.5+0.17%02:15
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N17.EJul 2017 (E)31.5231.7931.5231.79+0.27+0.85%02:58
ZL.Q17.EAug 2017 (E)31.6531.9231.6531.92+0.27+0.85%02:58
ZL.U17.ESep 2017 (E)31.7832.0531.7832.05+0.27+0.85%02:58
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N17.EJul 2017 (E)909.00912.75909.00912.25+5.50+0.61%02:56
ZS.Q17.EAug 2017 (E)912.00917.25912.00916.75+5.50+0.60%02:55
ZS.U17.ESep 2017 (E)913.25918.25913.25917.50+5.00+0.55%02:47
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N17.EJul 2017 (E)450.00452.75449.25452.75+2.75+0.61%02:53
ZW.U17.ESep 2017 (E)466.00468.25465.75468.25+2.75+0.59%02:58
ZW.Z17.EDec 2017 (E)488.0490.5488.0490.5+2.5+0.51%02:53
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N17.EJul 2017 (E)45045045045000.00%set 14:15
XW.U17.ESep 2017 (E)465.0465.0465.0465.5-0.5-0.11%set 14:15
XW.Z17.EDec 2017 (E)488.500488.875488.500488.000+0.875+0.18%set 14:15
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U17.ESep 2017 (E)79.779.879.579.8+0.1+0.13%set 14:30
AW.Z17.EDec 2017 (E)79.879.879.879.8+0.1+0.13%set 14:30
AW.H18.EMar 2018 (E)79.879.879.879.8+0.1+0.13%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U17.ESep 2017 (E)21365213822134221343-25-0.12%02:58
YM.Z17.EDec 2017 (E)21276214142127621326+30+0.14%set 16:18
YM.H18.EMar 2018 (E)21133211332113321295+29+0.14%set 16:18
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U17.ESep 2017 (E)126.750000126.812500126.687500126.796875+0.015625+0.01%02:58
ZN.Z17.EDec 2017 (E)126.578125126.578125126.562500126.484375+0.046875+0.04%set 15:00
ZN.H18.EMar 2018 (E)126.109375126.109375126.109375126.109375+0.046875+0.04%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U17.ESep 2017 (E)102.953125103.156250102.937500102.984375-0.031250-0.03%set 15:00
N1U.Z17.EDec 2017 (E)103.046875103.046875103.046875103.046875-0.031250-0.03%set 15:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U17.ESep 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z17.EDec 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M17.EJun 2017 (E)108.296875108.312500108.273438108.312500+0.015625+0.01%set 15:00
ZT.U17.ESep 2017 (E)108.156250108.164063108.140625108.156250-0.007813-0.01%02:53
ZT.Z17.EDec 2017 (E)108.164063108.164063108.164063108.164063+0.015625+0.01%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.M17.EJun 2017 (E)98.957598.960098.957598.96000.00000.00%set 15:04
ZQ.N17.EJul 2017 (E)98.85098.85098.84598.8500.0000.00%set 15:04
ZQ.Q17.EAug 2017 (E)98.84598.84598.84098.8450.0000.00%set 15:04
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M17.EJun 2017 (E)118.789063118.890625118.781250118.851563+0.031250+0.03%set 15:00
ZF.U17.ESep 2017 (E)118.367188118.406250118.335938118.398438+0.015625+0.01%02:58
ZF.Z17.EDec 2017 (E)118.070313118.070313118.070313118.070313+0.023438+0.02%set 15:00
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U17.ESep 2017 (E)0.0078130.0078130.007813+0.031250+399.97%set 17:42
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U17.ESep 2017 (E)156.87500157.12500156.78125157.06250+0.15625+0.10%02:57
ZB.Z17.EDec 2017 (E)155.06250155.53125155.06250155.71875+0.28125+0.18%set 15:00
ZB.H18.EMar 2018 (E)155.00000155.00000155.00000155.00000+0.28125+0.18%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U17.ESep 2017 (E)170.06250170.34375169.87500170.25000+0.12500+0.07%02:57
UB.Z17.EDec 2017 (E)169.12500169.12500169.12500169.12500+0.53125+0.31%set 15:00
UB.H18.EMar 2018 (E)168.12500168.12500168.12500168.12500+0.53125+0.32%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U17.ESep 2017 (E)319.9321.1319.9320.6+1.6+0.50%set 16:02
RX.Z17.EDec 2017 (E)318.3318.3318.3318.3+1.6+0.50%set 16:02
RX.H18.EMar 2018 (E)316.6316.6316.6316.6+1.6+0.51%set 16:02
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.