S&P 500
1864.78
+35.70 +1.91%
Dow Indu
15973.84
+313.66 +1.96%
Nasdaq
4337.65
+70.81 +1.63%
Crude Oil
31.91
+2.50 +7.97%
Gold
1237.82
0.00 0.00%
Euro
1.125725
0.000000 0.00%
US Dollar
95.981
+0.378 +0.39%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.H16.EMar 2016 (E)1.3781.3801.3691.376-0.003-0.22%set 14:16
EH.J16.EApr 2016 (E)1.3851.3931.3851.389+0.006+0.43%set 14:16
EH.K16.EMay 2016 (E)1.4011.4011.3891.392+0.002+0.14%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H16.EMar 2016 (E)361.00362.00358.25358.75-1.50-0.42%set 14:17
ZC.K16.EMay 2016 (E)365.00366.75363.25363.50-1.50-0.41%set 14:17
ZC.N16.EJul 2016 (E)370.00371.50368.25368.50-1.25-0.34%set 14:17
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H16.EMar 2016 (E)360.625366.500358.375358.750-1.500-0.42%set 15:00
XC.K16.EMay 2016 (E)365.000366.375364.375363.500-1.500-0.41%set 15:00
XC.N16.EJul 2016 (E)369.375372.000369.000368.500-1.250-0.34%set 15:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H16.EMar 2016 (E)192.25198.50190.75196.25+4.75+2.44%set 14:17
ZO.K16.EMay 2016 (E)198.0201.5195.0200.0+3.5+1.75%set 14:17
ZO.N16.EJul 2016 (E)202.0208.0200.0209.0+3.5+1.68%set 14:17
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H16.EMar 2016 (E)10.93011.08510.70510.765-0.250-2.31%set 14:17
ZR.K16.EMay 2016 (E)11.20011.35510.98011.030-0.260-2.35%set 17:12
ZR.N16.EJul 2016 (E)11.9011.9011.9011.31-0.26-2.30%set 14:17
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H16.EMar 2016 (E)872.625876.500868.375872.750-0.750-0.09%set 15:00
XK.K16.EMay 2016 (E)877.000880.125872.250876.500-1.250-0.14%set 15:00
XK.N16.EJul 2016 (E)882.50882.50882.50881.75-1.25-0.14%set 15:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H16.EMar 2016 (E)263.7264.7261.0262.0-1.6-0.61%set 14:18
ZM.K16.EMay 2016 (E)265.8266.8263.3264.1-2.0-0.76%set 14:18
ZM.N16.EJul 2016 (E)268.7269.2266.0266.5-2.2-0.82%set 14:18
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H16.EMar 2016 (E)31.5431.9831.5331.80+0.21+0.66%set 17:02
ZL.K16.EMay 2016 (E)31.7832.1931.7632.02+0.25+0.78%set 14:18
ZL.N16.EJul 2016 (E)32.0632.4232.0532.24+0.20+0.62%set 17:02
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H16.EMar 2016 (E)873.00875.50868.50872.75-1.25-0.14%set 14:17
ZS.K16.EMay 2016 (E)877.00880.00872.50876.50-1.75-0.20%set 14:17
ZS.N16.EJul 2016 (E)882.50885.00878.00881.75-1.50-0.17%set 14:17
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H16.EMar 2016 (E)458.75462.00455.00457.50-0.75-0.16%set 14:18
ZW.K16.EMay 2016 (E)463.50466.75460.50462.50-0.50-0.11%set 14:18
ZW.N16.EJul 2016 (E)469.50472.25466.00467.75-0.50-0.11%set 14:18
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H16.EMar 2016 (E)459.250461.500455.125457.500-0.750-0.16%set 15:00
XW.K16.EMay 2016 (E)464.0465.0463.0462.5-1.0-0.22%set 15:00
XW.N16.EJul 2016 (E)475.00475.00472.00467.75-1.00-0.21%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H16.EMar 2016 (E)74.875.374.775.3+1.4+1.86%set 14:30
AW.M16.EJun 2016 (E)75.375.375.375.3+1.4+1.86%set 14:30
AW.U16.ESep 2016 (E)75.375.375.375.3+1.4+1.86%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H16.EMar 2016 (E)15625159291559215913+317+1.99%set 16:17
YM.M16.EJun 2016 (E)15534158251551315820+303+1.91%set 16:17
YM.U16.ESep 2016 (E)16152161991615215748+298+1.89%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H16.EMar 2016 (E)131.843750132.000000130.953125131.062500-0.984375-0.75%set 15:01
ZN.M16.EJun 2016 (E)131.515625131.593750130.625000130.687500-0.859375-0.66%set 15:01
ZN.U16.ESep 2016 (E)129.96875129.96875129.96875129.96875-0.96875-0.75%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H16.EMar 2016 (E)108.812500109.000000108.140625108.171875-1.187500-1.10%set 15:04
N1U.M16.EJun 2016 (E)108.171875108.171875108.171875108.171875-1.265625-1.17%set 15:04
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H16.EMar 2016 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M16.EJun 2016 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H16.EMar 2016 (E)109.601563109.640625109.445313109.492188-0.179688-0.16%set 15:02
ZT.M16.EJun 2016 (E)109.664063109.664063109.484375109.492188-0.187500-0.17%set 15:02
ZT.U16.ESep 2016 (E)109.242188109.242188109.242188109.242188-0.187500-0.17%set 15:02
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G16.EFeb 2016 (E)99.625099.625099.622599.6250-0.0025-0.00%set 15:02
ZQ.H16.EMar 2016 (E)99.62599.63099.62099.6250.0000.00%set 15:02
ZQ.J16.EApr 2016 (E)99.63099.63599.62599.6300.0000.00%set 17:05
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H16.EMar 2016 (E)121.687500121.773438121.257813121.312500-0.539063-0.44%set 15:03
ZF.M16.EJun 2016 (E)121.585938121.687500121.179688121.195313-0.460938-0.38%set 15:03
ZF.U16.ESep 2016 (E)120.726563120.726563120.726563120.726563-0.531250-0.44%set 15:03
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H16.EMar 2016 (E)0.0078130.1718750.0078130.000000-0.156250-153.85%set 17:32
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H16.EMar 2016 (E)168.21875168.65625166.15625166.46875-1.96875-1.18%set 15:01
ZB.M16.EJun 2016 (E)167.03125167.28125164.81250165.12500-1.90625-1.15%set 15:01
ZB.U16.ESep 2016 (E)164.96875165.28125164.03125164.12500-1.87500-1.14%set 15:01
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.H16.EMar 2016 (E)-0.031250.06250-0.218750.00000-0.250000.00%set 17:32
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H16.EMar 2016 (E)174.25000174.65625171.62500172.03125-2.31250-1.35%set 15:01
UB.M16.EJun 2016 (E)174.25000174.75000173.87500173.96875-2.31250-1.33%set 15:01
UB.U16.ESep 2016 (E)175.96875175.96875175.96875175.96875-2.31250-1.31%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H16.EMar 2016 (E)259.2263.3257.8262.4+2.3+0.88%set 16:03
RX.M16.EJun 2016 (E)262.4262.4262.4262.4+2.3+0.88%set 16:03
RX.U16.ESep 2016 (E)262.4262.4262.4262.4+2.3+0.88%set 16:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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