S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.25%
Crude Oil
53.22
+1.09 +2.05%
Gold
1209.09
0.00 0.00%
Euro
1.070250
+0.000125 +0.01%
US Dollar
100.82
-0.35 -0.35%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.G17.EFeb 2017 (E)1.4881.4991.4791.490+0.015+1.01%set 17:02
EH.H17.EMar 2017 (E)1.5231.5261.5081.518+0.016+1.05%set 17:02
EH.J17.EApr 2017 (E)1.5491.5511.5351.542+0.014+0.90%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H17.EMar 2017 (E)366.00370.00365.00369.75+3.50+0.95%set 14:15
ZC.K17.EMay 2017 (E)372.75376.50371.75376.25+3.00+0.80%set 14:15
ZC.N17.EJul 2017 (E)379.50383.25378.25383.00+2.75+0.72%set 14:15
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H17.EMar 2017 (E)365.750369.875365.375369.750+3.500+0.95%set 14:15
XC.K17.EMay 2017 (E)372.375375.000372.375376.250+3.000+0.80%set 14:15
XC.N17.EJul 2017 (E)379.25383.00379.25383.00+3.00+0.78%set 14:15
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H17.EMar 2017 (E)258.25264.50255.00262.75+4.75+1.81%set 14:15
ZO.K17.EMay 2017 (E)245.00253.50245.00251.00+2.75+1.09%set 14:15
ZO.N17.EJul 2017 (E)241.50250.50241.50247.25+4.50+1.81%set 14:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H17.EMar 2017 (E)9.8109.8659.7859.820-0.015-0.15%set 17:15
ZR.K17.EMay 2017 (E)10.14510.17010.10010.060-0.015-0.15%set 14:15
ZR.N17.EJul 2017 (E)10.35010.35010.35010.275-0.015-0.15%set 17:15
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H17.EMar 2017 (E)1069.251071.501060.751067.50-2.75-0.26%set 14:15
XK.K17.EMay 2017 (E)1075.501078.501069.251076.00-2.50-0.23%set 14:15
XK.N17.EJul 2017 (E)1081.6251084.2501074.5001082.000-1.750-0.16%set 14:15
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H17.EMar 2017 (E)348.4351.0344.6348.7+0.6+0.17%set 14:15
ZM.K17.EMay 2017 (E)350.2352.8346.6351.0+0.7+0.20%set 14:15
ZM.N17.EJul 2017 (E)350.8352.9347.0351.9+1.1+0.31%set 14:15
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H17.EMar 2017 (E)35.4535.5535.1235.15-0.29-0.83%set 17:02
ZL.K17.EMay 2017 (E)35.7035.7935.3535.39-0.29-0.82%set 14:15
ZL.N17.EJul 2017 (E)35.9535.9935.6035.63-0.29-0.81%set 14:15
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H17.EMar 2017 (E)1070.001071.251060.001067.50-3.00-0.28%set 14:15
ZS.K17.EMay 2017 (E)1078.001079.501068.251076.00-3.00-0.28%set 14:15
ZS.N17.EJul 2017 (E)1083.251085.251074.251082.00-2.25-0.21%set 14:15
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H17.EMar 2017 (E)423.50428.75421.50428.25+4.75+1.11%set 14:15
ZW.K17.EMay 2017 (E)439.00443.25437.00443.25+4.00+0.90%set 14:15
ZW.N17.EJul 2017 (E)454.75458.50452.75458.50+3.25+0.71%set 14:15
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H17.EMar 2017 (E)423.000426.625420.750428.250+4.750+1.11%set 14:15
XW.K17.EMay 2017 (E)440.750440.750439.125443.250+4.000+0.91%set 14:15
XW.N17.EJul 2017 (E)454.375457.500454.375458.500+3.250+0.71%set 14:15
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H17.EMar 2017 (E)88.688.788.488.4+0.2+0.23%set 14:30
AW.M17.EJun 2017 (E)88.488.488.488.4+0.2+0.23%set 14:30
AW.U17.ESep 2017 (E)88.488.488.488.4+0.2+0.23%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H17.EMar 2017 (E)19652197791965219745+60+0.30%set 16:17
YM.M17.EJun 2017 (E)19615197181961519685+51+0.26%set 16:17
YM.U17.ESep 2017 (E)19633196331963319633+51+0.26%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H17.EMar 2017 (E)124.062500124.296875123.781250124.218750+0.031250+0.03%set 15:00
ZN.M17.EJun 2017 (E)123.625000123.687500123.250000123.640625+0.046875+0.04%set 15:00
ZN.U17.ESep 2017 (E)124.234375124.234375124.234375124.234375+0.046875+0.04%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H17.EMar 2017 (E)93.75000093.89062593.40625093.875000-0.171875-0.18%set 15:01
N1U.M17.EJun 2017 (E)93.87500093.87500093.87500093.875000-0.046875-0.05%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H17.EMar 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M17.EJun 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H17.EMar 2017 (E)108.289063108.382813108.257813108.367188+0.062500+0.06%set 15:00
ZT.M17.EJun 2017 (E)108.109375108.109375108.109375108.109375+0.046875+0.04%set 15:00
ZT.U17.ESep 2017 (E)108.109375108.109375108.109375108.109375+0.046875+0.04%set 15:00
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H17.EMar 2017 (E)0.0156250.0468750.0078130.000000-0.062500-400.00%set 17:40
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.F17.EJan 2017 (E)99.352599.352599.350099.3525-0.0025-0.00%set 15:01
ZQ.G17.EFeb 2017 (E)99.34599.34599.34099.3400.0000.00%set 15:01
ZQ.H17.EMar 2017 (E)99.30099.31599.30099.310+0.005+0.01%set 15:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H17.EMar 2017 (E)117.507813117.726563117.343750117.679688+0.125000+0.11%set 15:00
ZF.M17.EJun 2017 (E)117.101563117.171875117.085938117.281250+0.125000+0.11%set 15:00
ZF.U17.ESep 2017 (E)117.28125117.28125117.28125117.28125+0.12500+0.11%set 15:00
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H17.EMar 2017 (E)0.0156250.1250000.0078130.000000-0.078125-71.43%set 17:39
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H17.EMar 2017 (E)150.78125151.15625149.93750150.78125-0.37500-0.25%set 15:00
ZB.M17.EJun 2017 (E)149.68750149.81250148.65625149.50000-0.46875-0.31%set 15:00
ZB.U17.ESep 2017 (E)149.50000149.50000149.50000149.50000-0.28125-0.19%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.H17.EMar 2017 (E)0.031250.03125-0.062500.00000-0.03125-100.00%set 17:39
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H17.EMar 2017 (E)160.93750161.34375159.75000160.90625-0.50000-0.31%set 15:01
UB.M17.EJun 2017 (E)159.40625159.53125159.40625159.71875-0.34375-0.22%set 15:01
UB.U17.ESep 2017 (E)159.71875159.71875159.71875159.71875-0.34375-0.22%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H17.EMar 2017 (E)304.4306.0303.6305.8+2.1+0.69%set 16:01
RX.M17.EJun 2017 (E)303.2303.2303.2303.2+2.1+0.69%set 16:01
RX.U17.ESep 2017 (E)300.9300.9300.9300.9+2.1+0.70%set 16:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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