S&P 500
2063.50
+10.75 +0.52%
Dow Indu
17810.06
+91.06 +0.51%
Nasdaq
4710.06
+8.19 +0.17%
Crude Oil
76.64
+0.79 +1.03%
Gold
1201.610
+9.210 +0.77%
Euro
1.239060
-0.017140 -1.36%
US Dollar
88.265
+0.561 +0.72%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.Z14Dec 20142.0602.0602.0602.060+0.112+5.75%set 14:16
AC.F15Jan 20151.8371.8371.8371.837+0.090+5.15%set 14:16
AC.G15Feb 20151.7601.7601.7601.760+0.081+4.82%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Z14.EDec 2014 (E)2.0102.0451.9982.060+0.112+5.61%set 13:01
EH.F15.EJan 2015 (E)1.7911.8401.7911.837+0.090+5.03%set 14:23
EH.G15.EFeb 2015 (E)1.7191.7401.7191.760+0.081+4.76%set 12:30
FREE Webinar On Friday - Powerful Fibonacci Patters
You'll learn:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014372.25380.50372.25372.75-0.50-0.13%set 11:35
C.H15Mar 2015378.75386.50378.00385.25-1.00-0.26%set 14:30
C.K15May 2015398.00398.00398.00394.25-0.75-0.19%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)372.75381.50371.00372.75-0.50-0.13%set 14:13
ZC.H15.EMar 2015 (E)385.25394.25383.75385.25-1.00-0.26%set 14:13
ZC.K15.EMay 2015 (E)394.00403.00392.50394.25-0.75-0.19%set 14:12
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.Z14.EDec 2014 (E)3.733.733.733.730.000.00%set 17:03
CCS.F15.EJan 2015 (E)3.85253.85253.85253.8525-0.0100-0.26%set 17:03
CCS.G15.EFeb 2015 (E)3.85253.85253.85253.8525-0.0100-0.26%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)372.500381.125370.875372.750-0.500-0.13%set 13:21
XC.H15.EMar 2015 (E)386.250394.125384.000385.250-1.000-0.26%set 12:59
XC.K15.EMay 2015 (E)393.500402.375393.500394.250-0.750-0.19%set 11:57
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.00333.00333.00326.75+1.00+0.31%set 14:30
O.H15Mar 2015326.00326.00326.00326.00-2.25-0.69%set 14:30
O.K15May 2015327.25327.25327.25327.25-2.00-0.61%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)329.25329.25325.50326.75+1.00+0.31%set 14:11
ZO.H15.EMar 2015 (E)328.00329.75325.00326.00-2.25-0.69%set 14:12
ZO.K15.EMay 2015 (E)325.75329.00325.75327.25-2.00-0.61%set 11:40
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.F15Jan 201512.57512.57512.57512.595+0.015+0.12%set 12:56
RR.H15Mar 201512.84012.84012.84012.855+0.010+0.08%set 12:56
RR.K15May 201513.08013.08013.08013.095+0.010+0.08%set 12:56
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F15.EJan 2015 (E)12.54512.60012.52012.595+0.015+0.12%set 13:53
ZR.H15.EMar 2015 (E)12.82012.86512.82012.855+0.010+0.08%set 10:13
ZR.K15.EMay 2015 (E)13.10513.10513.10513.095+0.010+0.08%set 10:13
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F15.EJan 2015 (E)1020.251039.501014.001039.00+18.50+1.81%set 14:12
XK.H15.EMar 2015 (E)1027.8751046.6251021.2501046.000+18.000+1.75%set 14:11
XK.K15.EMay 2015 (E)1032.2501045.6251029.0001052.250+17.750+1.72%set 09:34
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.F15Jan 20151022.01032.01020.01039.0+18.5+1.81%set 15:00
YK.H15Mar 20159489579481046+18+1.75%set 15:00
YK.K15May 20151052.251052.251052.251052.25+17.75+1.72%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014375.0379.0369.2378.4+7.6+2.05%set 14:26
SM.F15Jan 2015357.0360.5357.0367.2+7.9+2.20%set 14:30
SM.H15Mar 2015338.5338.5332.8354.9+7.6+2.18%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)371.4379.5366.2378.4+7.6+2.05%set 14:13
ZM.F15.EJan 2015 (E)359.7367.3356.2367.2+7.9+2.20%set 14:13
ZM.H15.EMar 2015 (E)347.3355.1344.9354.9+7.6+2.18%set 14:13
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201433.0533.3032.6532.69+0.02+0.06%set 13:37
BO.F15Jan 201533.1933.4732.8032.80+0.02+0.06%set 13:37
BO.H15Mar 201533.4033.6433.0033.00+0.01+0.03%set 13:37
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)32.6733.3632.5132.69+0.02+0.06%set 14:13
ZL.F15.EJan 2015 (E)32.7733.5032.6232.80+0.02+0.06%set 14:13
ZL.H15.EMar 2015 (E)32.9633.6932.8333.00+0.01+0.03%set 14:13
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.F15Jan 20151027.001039.001026.251039.00+18.50+1.81%set 14:26
S.H15Mar 20151028.01046.51028.01046.0+18.0+1.75%set 14:26
S.K15May 20151049.501049.501049.501052.25+17.75+1.72%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F15.EJan 2015 (E)1020.51040.01013.51039.0+18.5+1.81%set 14:13
ZS.H15.EMar 2015 (E)1028.001047.251021.001046.00+18.00+1.75%set 14:13
ZS.K15.EMay 2015 (E)1034.501053.001028.001052.25+17.75+1.71%set 14:13
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014533.25547.75533.25547.250.000.00%set 14:30
W.H15Mar 2015562.0562.0562.0553.5+1.0+0.18%set 14:30
W.K15May 2015588.50588.50588.50560.50+1.25+0.22%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)547.00553.75540.75547.250.000.00%set 14:13
ZW.H15.EMar 2015 (E)552.5560.0547.5553.5+1.0+0.18%set 14:13
ZW.K15.EMay 2015 (E)558.00566.25554.25560.50+1.25+0.22%set 14:13
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.Z14.EDec 2014 (E)5.3955.3955.3955.3950.0000.00%set 17:16
WCS.F15.EJan 2015 (E)5.5355.5355.5355.535+0.010+0.18%set 17:16
WCS.G15.EFeb 2015 (E)5.5355.5355.5355.535+0.010+0.18%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)546.000553.625541.750547.2500.0000.00%set 14:13
XW.H15.EMar 2015 (E)552.375560.500547.875553.500+1.000+0.18%set 13:57
XW.K15.EMay 2015 (E)544.625556.750544.500560.500+1.250+0.22%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)118.6118.6117.9118.1+0.1+0.08%set 12:06
AW.H15.EMar 2015 (E)117.4117.1118.1+0.1+0.09%set 14:30
AW.M15.EJun 2015 (E)118.1118.1118.1118.1+0.1+0.08%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)17695178701767817780+86+0.49%17:09
YM.H15.EMar 2015 (E)17624177991761117710+85+0.48%set 16:14
YM.M15.EJun 2015 (E)175401759017624+85+0.48%set 03:48
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201417838178381774517780+86+0.49%set 16:07
DJ.H15Mar 2015173601741517710+85+0.48%set 16:19
DJ.M15Jun 201517624176241762417624+85+0.48%set 16:19
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)17698178531769817780+86+0.49%set 09:10
ZD.H15.EMar 2015 (E)176261771517710+85+0.48%set 09:10
ZD.M15.EJun 2015 (E)169611706917624+85+0.49%set 16:19
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.46875126.46875126.46875126.68750+0.12500+0.10%set 08:38
TY.H15Mar 2015125.984375125.984375125.984375125.984375+0.125000+0.10%set 15:00
TY.M15Jun 2015124.984375124.984375124.984375124.984375+0.125000+0.10%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)126.515625126.718750126.359375126.687500+0.125000+0.10%16:55
ZN.H15.EMar 2015 (E)125.812500126.015625125.671875125.984375+0.125000+0.10%16:43
ZN.M15.EJun 2015 (E)124.984375124.984375124.984375124.984375+0.125000+0.10%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)104.687500104.890625104.687500104.921875+0.187500+0.18%set 12:07
N1U.H15.EMar 2015 (E)103.890625104.046875103.609375104.234375+0.187500+0.18%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.530100.535100.525100.560+0.025+0.02%set 11:15
T1E.H15.EMar 2015 (E)100.560100.560100.560100.560+0.025+0.02%set 11:15
T1E.Z14Dec 2014100.560100.560100.560100.560+0.025+0.02%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.812500109.812500109.812500109.828125+0.015625+0.01%set 15:01
TU.H15Mar 2015109.445313109.445313109.445313109.445313+0.015625+0.01%set 15:01
TU.M15Jun 2015109.195313109.195313109.195313109.195313+0.015625+0.01%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.804688109.835938109.781250109.828125+0.015625+0.01%16:55
ZT.H15.EMar 2015 (E)109.414063109.453125109.398438109.445313+0.015625+0.01%16:55
ZT.M15.EJun 2015 (E)109.500000109.468750109.195313+0.015625+0.01%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.Z14.EDec 2014 (E)0.0078130.0312500.0078130.000000-0.046875-599.96%set 15:58
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.531250119.671875119.445313119.648438+0.085938+0.07%16:43
ZF.H15.EMar 2015 (E)118.773438118.921875118.687500118.906250+0.101563+0.09%16:00
ZF.M15.EJun 2015 (E)118.531250118.375000118.195313+0.093750+0.08%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0078130.0156250.000000-0.007813-100.00%set 15:10
FYT.H15.EMar 2015 (E)0.0078130.0156250.0078130.000000-0.015625-100.00%set 17:42
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.X14.ENov 2014 (E)99.907599.907599.902599.90500.00000.00%set 15:20
ZQ.Z14.EDec 2014 (E)99.8999.8999.8999.890.000.00%set 08:15
ZQ.F15.EJan 2015 (E)99.89099.89099.88599.8900.0000.00%set 12:07
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014141.1875141.3125141.1875142.0000+0.4375+0.31%set 15:00
US.H15Mar 2015140.5625140.5625140.5625140.5625+0.4375+0.31%set 15:00
US.M15Jun 2015151.3125151.3125151.3125151.3125+0.4375+0.29%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)141.53125142.09375141.37500142.00000+0.43750+0.31%16:55
ZB.H15.EMar 2015 (E)140.06250140.65625139.93750140.62500+0.50000+0.36%16:08
ZB.M15.EJun 2015 (E)150.71875151.50000150.71875151.50000+0.62500+0.41%15:49
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z14.EDec 2014 (E)-0.031250.03125-0.093750.00000-0.09375-100.00%set 15:43
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)157.09375158.15625157.00000158.06250+0.87500+0.56%16:43
UB.H15.EMar 2015 (E)156.75000157.87500156.71875157.81250+0.93750+0.60%16:00
UB.M15.EJun 2015 (E)156.28125156.28125156.28125156.28125+0.81250+0.52%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)293.5295.5293.5294.3+2.2+0.75%set 16:01
RX.H15.EMar 2015 (E)292.1291.4293.6+2.2+0.76%set 16:02
RX.M15.EJun 2015 (E)292.9292.9292.9292.9+2.2+0.76%set 16:02
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.