S&P 500
2068.76
-8.02 -0.39%
Dow Indu
17683.58
-46.53 -0.26%
Nasdaq
4989.02
-20.19 -0.40%
Crude Oil
52.69
-4.24 -7.64%
Gold
1169.325
+0.475 +0.04%
Euro
1.10530
+0.00088 +0.08%
US Dollar
96.257
-0.142 -0.18%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.N15Jul 20151.6401.6401.6401.640+0.012+0.74%set 13:01
AC.Q15Aug 20151.6541.6541.6541.654+0.006+0.36%set 13:01
AC.U15Sep 20151.6361.6361.6361.636-0.001-0.06%set 13:01
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.N15.EJul 2015 (E)1.5291.5451.5291.640+0.012+0.74%set 13:01
EH.Q15.EAug 2015 (E)1.6641.6641.6161.654+0.006+0.36%set 14:13
EH.U15.ESep 2015 (E)1.6521.6521.6051.636-0.001-0.06%set 12:15
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.N15Jul 2015412.50412.50412.00418.50-1.25-0.30%set 09:31
C.U15Sep 2015421.00430.25421.00426.50-2.00-0.47%set 13:14
C.Z15Dec 2015429.00431.75429.00435.00-2.25-0.52%set 09:43
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N15.EJul 2015 (E)417.75419.50408.75419.00-0.75-0.18%set 14:16
ZC.U15.ESep 2015 (E)427.0428.0417.0427.0-1.5-0.35%14:19
ZC.Z15.EDec 2015 (E)434.75437.00425.75435.00-2.25-0.51%14:19
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N15.EJul 2015 (E)421.500431.000411.625418.500-1.250-0.30%set 10:59
XC.U15.ESep 2015 (E)426.000428.000417.125426.500-2.000-0.47%set 13:07
XC.Z15.EDec 2015 (E)434.875436.625425.875435.000-2.250-0.51%set 14:02
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.N15Jul 2015243.5243.5243.5252.5+2.5+1.00%set 13:15
O.U15Sep 2015261.75261.75261.75261.75+1.75+0.67%set 13:15
O.Z15Dec 2015269.75269.75269.75274.25-0.25-0.09%set 11:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N15.EJul 2015 (E)244.00247.25244.00252.50+2.50+1.00%set 14:02
ZO.U15.ESep 2015 (E)260.00261.75254.50261.75+1.75+0.67%set 14:14
ZO.Z15.EDec 2015 (E)272.00274.50268.25274.25-0.25-0.09%set 14:14
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.N15Jul 201510.19010.30010.565+0.185+1.78%set 13:15
RR.U15Sep 201510.58010.53010.815+0.180+1.69%set 13:15
RR.X15Nov 201510.8610.8111.09+0.19+1.74%set 13:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N15.EJul 2015 (E)10.51010.59010.35510.565+0.185+1.78%set 12:46
ZR.U15.ESep 2015 (E)10.63510.94010.43510.815+0.180+1.69%set 14:14
ZR.X15.ENov 2015 (E)11.01011.20510.74511.090+0.190+1.74%set 14:13
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N15.EJul 2015 (E)1035.501040.751030.001033.75-11.50-1.10%set 13:03
XK.Q15.EAug 2015 (E)1031.0001031.3751015.8751022.250-16.000-1.54%set 14:15
XK.U15.ESep 2015 (E)1024.7501039.8751024.7501015.500-16.000-1.55%set 14:02
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.N15Jul 20151020.501021.501020.501033.75-11.50-1.10%set 13:45
YK.Q15Aug 20151022.251022.251022.251022.25-16.00-1.54%set 13:45
YK.U15Sep 20151015.51015.51015.51015.5-16.0-1.55%set 13:45
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.N15Jul 2015341.5341.5341.5354.4-3.0-0.84%set 13:14
SM.Q15Aug 2015298.0298.0298.0346.3-3.8-1.09%set 13:14
SM.U15Sep 2015295.8295.8295.8342.4-3.7-1.07%set 13:14
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N15.EJul 2015 (E)356.7357.8351.5354.4-3.0-0.84%set 14:14
ZM.Q15.EAug 2015 (E)348.1349.8343.8345.7-4.4-1.26%14:19
ZM.U15.ESep 2015 (E)343.8345.8340.1342.4-3.7-1.07%set 14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.N15Jul 201533.2333.2532.9532.64-0.72-2.16%set 13:14
BO.Q15Aug 201532.8532.8532.8032.74-0.74-2.21%set 11:37
BO.U15Sep 201532.9032.9032.80-0.76-2.26%set 13:14
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N15.EJul 2015 (E)33.3033.3232.5332.64-0.72-2.16%set 12:07
ZL.Q15.EAug 2015 (E)33.4533.4832.6132.71-0.77-2.30%14:19
ZL.U15.ESep 2015 (E)33.5433.5432.6932.80-0.76-2.26%set 14:14
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.N15Jul 20151036.001036.001036.001033.75-11.50-1.10%set 14:14
S.Q15Aug 20151042.501042.501039.501022.25-16.00-1.54%set 13:14
S.U15Sep 2015960.5960.5960.51015.5-16.0-1.54%set 13:14
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N15.EJul 2015 (E)1037.001042.501026.251033.75-11.50-1.10%set 14:11
ZS.Q15.EAug 2015 (E)1032.001032.001017.001021.75-16.50-1.59%14:19
ZS.U15.ESep 2015 (E)1025.51025.51010.51015.0-16.5-1.60%14:19
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.N15Jul 2015580.00580.00580.00588.50+2.75+0.47%set 13:14
W.U15Sep 2015580.0587.5580.0595.5+5.0+0.85%set 13:14
W.Z15Dec 2015603.75603.75603.75603.75+4.50+0.75%set 13:14
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N15.EJul 2015 (E)580.00588.00567.25588.50+2.75+0.47%set 12:09
ZW.U15.ESep 2015 (E)584.50599.75572.25595.00+4.50+0.76%14:19
ZW.Z15.EDec 2015 (E)594.00607.25581.50603.75+4.50+0.75%set 14:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N15.EJul 2015 (E)581.000592.375581.000588.500+2.750+0.47%set 13:02
XW.U15.ESep 2015 (E)589.500599.375571.500595.500+5.000+0.85%set 14:02
XW.Z15.EDec 2015 (E)595.500599.125581.875603.750+4.500+0.75%set 11:18
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)99.799.799.799.1-2.8-2.75%set 09:15
AW.Z15.EDec 2015 (E)99.199.199.199.1-2.8-2.75%set 14:02
AW.H16.EMar 2016 (E)99.199.199.199.1-2.8-2.75%set 14:02
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)1741217649173541764900.00%16:59
YM.Z15.EDec 2015 (E)17350175051733017550-22-0.13%set 10:32
YM.H16.EMar 2016 (E)173341733417468-22-0.13%set 14:02
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.U15Sep 2015126.250000126.250000126.250000126.765625+0.890625+0.71%set 15:01
TY.Z15Dec 2015125.90625125.90625125.90625125.90625+0.90625+0.73%set 15:01
TY.H16Mar 2016125.40625125.40625125.40625125.40625+0.90625+0.73%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)127.000000127.203125126.234375126.703125+0.828125+0.66%16:59
ZN.Z15.EDec 2015 (E)125.375000125.953125125.906250+0.906250+0.72%set 14:02
ZN.H16.EMar 2016 (E)128.31250128.25000125.40625+0.90625+0.73%set 14:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)102.421875102.437500101.921875102.500000+0.984375+0.96%set 13:55
N1U.Z15.EDec 2015 (E)102.500000102.500000102.500000102.500000+0.984375+0.97%set 14:02
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 14:02
T1E.Z15.EDec 2015 (E)100.785100.785100.785100.7850.0000.00%set 14:01
T1E.U15Sep 2015100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.U15Sep 2015109.242188109.242188109.242188109.570313+0.109375+0.10%set 15:02
TU.Z15Dec 2015109.250000109.250000109.250000109.250000+0.109375+0.10%set 15:02
TU.H16Mar 2016109.250000109.250000109.250000109.250000+0.109375+0.10%set 15:02
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U15.ESep 2015 (E)109.656250109.664063109.492188109.554688+0.093750+0.09%16:59
ZT.Z15.EDec 2015 (E)109.250000109.250000109.250000109.250000+0.109375+0.10%set 14:02
ZT.H16.EMar 2016 (E)109.250000109.250000109.250000109.250000+0.109375+0.10%set 14:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U15.ESep 2015 (E)119.906250119.937500119.367188119.609375+0.429688+0.36%16:59
ZF.Z15.EDec 2015 (E)119.031250119.031250119.031250119.031250+0.476563+0.40%set 14:02
ZF.H16.EMar 2016 (E)119.031250119.031250119.031250119.031250+0.476563+0.40%set 14:02
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U15.ESep 2015 (E)0.0312500.1015630.0078130.062500+0.039063+166.67%16:21
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N15.EJul 2015 (E)99.867599.867599.867599.86500.00000.00%set 04:25
ZQ.Q15.EAug 2015 (E)99.86599.87099.86099.865+0.005+0.01%16:11
ZQ.U15.ESep 2015 (E)99.85099.85599.84099.840+0.005+0.01%16:05
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.U15Sep 2015150.37500151.15625150.34375152.06250+2.87500+1.93%set 15:01
US.Z15Dec 2015150.4375150.4375150.4375150.4375+2.8750+1.95%set 15:01
US.H16Mar 2016149.375149.375149.375149.375+2.875+1.96%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)151.93750152.09375150.40625151.78125+2.59375+1.73%16:59
ZB.Z15.EDec 2015 (E)150.06250150.43750149.40625150.43750+2.87500+1.93%set 10:44
ZB.H16.EMar 2016 (E)149.375149.375149.375149.375+2.875+1.96%set 14:01
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.U15.ESep 2015 (E)0.125000.281250.062500.28125+0.312500.00%16:59
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)154.93750155.18750153.21875154.75000+2.81250+1.84%16:59
UB.Z15.EDec 2015 (E)150.59375150.78125153.75000+3.18750+2.11%set 14:02
UB.H16.EMar 2016 (E)153.59375153.59375153.59375153.59375+3.18750+2.12%set 14:02
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U15.ESep 2015 (E)283.2284.6281.8283.9+1.0+0.35%set 13:36
RX.Z15.EDec 2015 (E)277.3277.7278.3+1.1+0.40%set 10:11
RX.H16.EMar 2016 (E)278.3278.3278.3278.3+1.1+0.40%set 14:01
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.