S&P 500
1879.55
+7.66 +0.41%
Dow Indu
16514.37
+65.12 +0.39%
Nasdaq
4160.06
+38.51 +0.93%
Crude Oil
101.31
-0.44 -0.43%
Gold
1285.110
+0.160 +0.01%
Euro
1.385435
+0.003950 +0.29%
US Dollar
79.759
-0.131 -0.17%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.K14.EMay 2014 (E)2.2152.2552.2152.247+0.032+1.42%set 14:30
EH.M14.EJun 2014 (E)2.1312.1602.1312.153+0.022+1.02%set 14:30
EH.N14.EJul 2014 (E)2.0982.1122.0902.105+0.019+0.90%set 14:30
Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K14May 2014492.50494.00491.00496.25+7.75+1.56%set 14:26
C.N14Jul 2014498.00505.25497.75502.00+8.25+1.64%set 14:26
C.U14Sep 2014492.75492.75492.75499.00+7.50+1.51%set 14:26
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K14.EMay 2014 (E)495.75498.25495.25496.50+0.25+0.05%05:12
ZC.N14.EJul 2014 (E)501.75504.00500.75502.50+0.50+0.10%05:17
ZC.U14.ESep 2014 (E)498.75500.75497.75499.25+0.25+0.05%05:09
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K14.EMay 2014 (E)495.00499.25495.00495.50-0.75-0.15%set 05:14
XC.N14.EJul 2014 (E)501.25503.75500.75502.000.000.00%set 05:09
XC.U14.ESep 2014 (E)491.500500.375491.500499.000+7.500+1.50%set 15:06
CORN (MINI) (CBOT:YC)
MarketContractOpenHighLowLastChangePctTime
YC.K14May 2014506.50515.75506.50496.25+7.75+1.58%set 14:54
YC.N14Jul 2014512.00512.00510.00502.00+8.25+1.64%set 14:54
YC.U14Sep 2014506.5506.5506.5499.0+7.5+1.50%set 14:54
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K14.EMay 2014 (E)405.00407.50400.00406.25+1.25+0.31%set 14:30
ZO.N14.EJul 2014 (E)360.50363.75358.50363.75-0.25-0.07%set 14:30
ZO.U14.ESep 2014 (E)336.25336.25336.25347.25+8.50+2.45%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K14May 201415.3515.3315.190.000.00%set 14:26
RR.N14Jul 201415.32015.34015.32015.310+0.005+0.03%set 14:26
RR.U14Sep 201414.37014.27014.395+0.080+0.56%set 14:26
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K14.EMay 2014 (E)15.24515.24515.19515.185-0.005-0.03%set 05:13
ZR.N14.EJul 2014 (E)15.36515.36515.31515.3100.0000.00%05:13
ZR.U14.ESep 2014 (E)14.35014.37014.35014.395+0.080+0.56%set 14:31
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K14.EMay 2014 (E)1479.0001485.1251471.3751471.500-8.250-0.56%02:05
XK.N14.EJul 2014 (E)1470.0001476.3751461.3751462.250-8.500-0.58%05:07
XK.Q14.EAug 2014 (E)1409.3751413.7501407.6251397.250-11.750-0.84%set 15:06
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K14May 20141505.001505.001492.001479.75-19.00-1.26%set 14:54
YK.N14Jul 20141379.001384.001379.001470.75-16.50-1.12%set 14:54
YK.Q14Aug 20141374.501374.501374.501397.25-11.75-0.84%set 14:54
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K14May 2014487.4487.4487.4479.8-5.9-1.23%set 14:27
SM.N14Jul 2014478.0479.0470.5470.3-5.8-1.24%set 14:27
SM.Q14Aug 2014439.0439.0439.0441.3-3.5-0.79%set 14:27
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K14.EMay 2014 (E)480.4481.9477.0477.2-2.6-0.54%05:16
ZM.N14.EJul 2014 (E)470.4472.1467.0467.3-3.0-0.64%05:17
ZM.Q14.EAug 2014 (E)441.1442.5439.2439.8-1.5-0.34%05:11
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K14May 201443.1543.1542.7042.74-0.26-0.61%set 14:26
BO.N14Jul 201443.5043.5042.9542.98-0.28-0.65%set 14:26
BO.Q14Aug 201443.3043.3042.8542.90-0.23-0.54%set 14:26
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K14.EMay 2014 (E)42.7542.9442.4142.53-0.21-0.49%05:16
ZL.N14.EJul 2014 (E)43.0043.1742.6442.81-0.17-0.40%05:18
ZL.Q14.EAug 2014 (E)42.9643.0642.5942.69-0.21-0.49%05:01
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K14May 20141506.001507.001479.501479.75-19.00-1.28%set 14:26
S.N14Jul 20141495.001495.001470.001470.75-16.50-1.12%set 14:26
S.Q14Aug 20141420.001420.001420.001397.25-11.75-0.84%set 14:26
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K14.EMay 2014 (E)1480.001485.501469.001469.75-10.00-0.68%05:16
ZS.N14.EJul 2014 (E)1472.001476.751461.001461.50-9.25-0.63%05:17
ZS.Q14.EAug 2014 (E)1397.501403.501392.251392.75-4.50-0.32%01:10
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K14May 2014667.50667.50667.50673.00+4.75+0.71%set 14:26
W.N14Jul 2014697.5697.5697.5679.5+4.0+0.59%set 14:26
W.U14Sep 2014790790689+4+0.58%set 14:26
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K14.EMay 2014 (E)673.00676.50670.25673.75+0.75+0.11%05:14
ZW.N14.EJul 2014 (E)680.00682.75676.50679.75+0.25+0.04%05:15
ZW.U14.ESep 2014 (E)689.00691.75686.00689.000.000.00%05:10
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K14.EMay 2014 (E)674.500674.500672.375673.000-0.750-0.11%set 15:06
XW.N14.EJul 2014 (E)679.500683.000679.375679.500-0.250-0.04%set 15:06
XW.U14.ESep 2014 (E)680691680689+4+0.58%set 15:06
Indexes
View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M14.EJun 2014 (E)16455164771644516468+10+0.06%05:18
YM.U14.ESep 2014 (E)16380164301634716384+85+0.52%set 16:15
YM.Z14.EDec 2014 (E)159571598616309+85+0.52%set 16:15
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M14Jun 201416398164951639516458+87+0.53%set 16:15
DJ.U14Sep 201416384163841638416384+85+0.52%set 16:15
DJ.Z14Dec 201416309163091630916309+85+0.52%set 16:15
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M14.EJun 2014 (E)16460164751646016466+8+0.05%03:41
ZD.U14.ESep 2014 (E)162861628616384+85+0.52%set 16:25
ZD.Z14.EDec 2014 (E)160991613416309+85+0.52%set 16:25
DJ-UBS COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M14.EJun 2014 (E)137.0137.6136.8137.1-0.1-0.07%set 17:22
AW.U14.ESep 2014 (E)137.1137.1137.1137.1-0.1-0.07%set 17:22
AW.Z14.EDec 2014 (E)137.1137.1137.1137.1-0.1-0.07%set 17:22
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M14.EJun 2014 (E)123.750000123.828125123.656250123.734375+0.109375+0.09%05:17
ZN.U14.ESep 2014 (E)122.781250122.875000122.781250122.828125+0.140625+0.11%02:01
ZN.Z14.EDec 2014 (E)122.671875122.671875122.671875122.671875-0.109375-0.09%set 17:16
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M14.EJun 2014 (E)109.882813109.890625109.875000109.890625+0.023438+0.02%05:18
ZT.U14.ESep 2014 (E)109.570313109.578125109.539063109.546875-0.031250-0.03%set 17:16
ZT.Z14.EDec 2014 (E)109.546875109.546875109.546875109.546875-0.031250-0.03%set 17:16
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M14.EJun 2014 (E)119.015625119.078125119.000000119.054688+0.101563+0.09%05:18
ZF.U14.ESep 2014 (E)118.203125118.203125118.195313118.195313+0.093750+0.08%02:02
ZF.Z14.EDec 2014 (E)118.101563118.101563118.101563118.101563-0.117188-0.10%set 17:11
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J14.EApr 2014 (E)99.912599.915099.912599.91500.00000.00%set 17:11
ZQ.K14.EMay 2014 (E)99.91599.91599.91099.9150.0000.00%set 17:11
ZQ.M14.EJun 2014 (E)99.91099.91099.91099.9150.0000.00%set 17:11
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M14.EJun 2014 (E)134.09375134.28125133.93750134.06250+0.12500+0.09%05:14
ZB.U14.ESep 2014 (E)133.00000133.09375132.68750133.15625+0.21875+0.16%set 17:16
ZB.Z14.EDec 2014 (E)133.15625133.15625133.15625133.15625+0.21875+0.16%set 17:16
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M14.EJun 2014 (E)146.28125146.56250146.03125146.21875+0.09375+0.06%05:17
UB.U14.ESep 2014 (E)144.53125144.81250144.18750144.84375+0.53125+0.37%set 17:17
UB.Z14.EDec 2014 (E)144.84375144.84375144.84375144.84375+0.53125+0.37%set 17:17
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.