S&P 500
2108.63
+0.06 0.00%
Dow Indu
17745.98
-5.41 -0.03%
Nasdaq
5130.83
+19.10 +0.37%
Crude Oil
47.62
-0.90 -1.86%
Gold
1082.13
-2.82 -0.26%
Euro
1.09752
+0.00395 +0.36%
US Dollar
97.297
-0.190 -0.24%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Q15.EAug 2015 (E)1.5041.5111.4851.501+0.029+1.92%set 14:16
EH.U15.ESep 2015 (E)1.5111.5111.511-0.001-0.07%set 06:57
EH.V15.EOct 2015 (E)1.4901.5111.4901.509+0.019+1.26%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U15.ESep 2015 (E)374.75377.25373.50376.50+3.25+0.87%07:05
ZC.Z15.EDec 2015 (E)385.00387.50383.75387.25+3.50+0.91%07:05
ZC.H16.EMar 2016 (E)396.00398.25394.75397.75+3.00+0.76%07:02
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U15.ESep 2015 (E)374.500376.625373.875376.250+3.000+0.80%07:02
XC.Z15.EDec 2015 (E)384.750387.625384.125386.875+3.125+0.81%07:02
XC.H16.EMar 2016 (E)390.25393.75394.75+5.75+1.46%set 15:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U15.ESep 2015 (E)229.00235.75229.00235.00+6.50+2.76%set 14:16
ZO.Z15.EDec 2015 (E)240.25247.25240.25246.50+7.00+2.83%set 14:16
ZO.H16.EMar 2016 (E)252.75257.25252.25257.50+6.00+2.33%set 14:16
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)11.46011.49511.33011.485+0.050+0.43%07:04
ZR.X15.ENov 2015 (E)11.44011.80011.44011.700+0.235+2.00%set 17:13
ZR.F16.EJan 2016 (E)11.51011.59511.51011.970+0.235+1.95%set 14:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q15.EAug 2015 (E)983.0001003.625976.625990.250+7.250+0.73%set 15:00
XK.U15.ESep 2015 (E)965.000965.375963.000964.500-0.500-0.05%set 15:00
XK.X15.ENov 2015 (E)950.00951.25949.75950.00-0.25-0.03%set 15:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Q15.EAug 2015 (E)358.3359.2356.8359.0+1.9+0.53%set 07:00
ZM.U15.ESep 2015 (E)343.2344.3342.1344.1+1.4+0.41%07:02
ZM.V15.EOct 2015 (E)328.8332.5326.8330.5+2.3+0.69%set 14:16
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q15.EAug 2015 (E)30.1830.6130.1330.28+0.07+0.23%set 17:02
ZL.U15.ESep 2015 (E)30.3730.4430.2630.31-0.09-0.30%06:09
ZL.V15.EOct 2015 (E)30.4630.5230.3730.44-0.07-0.23%04:52
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q15.EAug 2015 (E)993.00995.25991.75994.50+4.25+0.43%05:38
ZS.U15.ESep 2015 (E)965.25966.50962.75965.25+0.75+0.08%07:02
ZS.X15.ENov 2015 (E)951.75952.50948.00950.75+0.75+0.08%07:03
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U15.ESep 2015 (E)496.75502.00495.75502.00+5.50+1.11%07:05
ZW.Z15.EDec 2015 (E)504.25509.00503.00509.00+4.75+0.94%07:05
ZW.H16.EMar 2016 (E)511.00512.75510.00511.25+1.50+0.29%set 14:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U15.ESep 2015 (E)496.250502.250496.250501.125+4.625+0.93%06:51
XW.Z15.EDec 2015 (E)505.125511.875502.125504.250-1.000-0.20%set 15:00
XW.H16.EMar 2016 (E)525.125528.000525.125511.250-1.750-0.34%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)92.993.292.592.6-0.4-0.43%set 14:30
AW.Z15.EDec 2015 (E)92.692.692.692.6-0.4-0.43%set 14:30
AW.H16.EMar 2016 (E)92.692.692.692.6-0.4-0.43%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)17675177081765617657-29-0.16%07:05
YM.Z15.EDec 2015 (E)17600176131757617576-27-0.15%07:05
YM.H16.EMar 2016 (E)175131747017521+4+0.02%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)126.859375126.937500126.640625126.750000-0.093750-0.07%07:05
ZN.Z15.EDec 2015 (E)126.078125126.156250125.953125125.953125-0.125000-0.10%05:20
ZN.H16.EMar 2016 (E)128.312500128.250000125.578125+0.031250+0.02%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)103.218750103.218750103.218750103.218750+0.015625+0.02%07:05
N1U.Z15.EDec 2015 (E)103.203125103.203125103.203125103.203125+0.078125+0.08%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z15.EDec 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U15.ESep 2015 (E)109.414063109.421875109.359375109.382813-0.023438-0.02%07:05
ZT.Z15.EDec 2015 (E)109.085938109.085938109.023438109.054688-0.054688-0.05%set 15:01
ZT.H16.EMar 2016 (E)108.835938108.835938108.835938108.835938-0.054688-0.05%set 15:01
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N15.EJul 2015 (E)99.870099.870099.867599.8675-0.0025-0.00%06:49
ZQ.Q15.EAug 2015 (E)99.86599.87099.86599.8650.0000.00%set 15:20
ZQ.U15.ESep 2015 (E)99.81599.81599.81599.815-0.005-0.01%06:58
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U15.ESep 2015 (E)119.484375119.507813119.328125119.382813-0.085938-0.07%07:05
ZF.Z15.EDec 2015 (E)118.835938118.890625118.828125118.859375+0.031250+0.03%set 15:01
ZF.H16.EMar 2016 (E)118.148438118.148438118.148438118.148438-0.070313-0.06%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U15.ESep 2015 (E)0.0234380.0390630.031250-0.062500-66.67%set 07:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)155.25000155.65625154.81250155.18750+0.03125+0.02%07:05
ZB.Z15.EDec 2015 (E)154.0000154.1250153.5625153.5625-0.1250-0.08%05:42
ZB.H16.EMar 2016 (E)152.625152.625152.625152.625+0.750+0.49%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.U15.ESep 2015 (E)-0.03125-0.03125-0.09375-0.06250-0.031250.00%07:04
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)159.09375159.50000158.59375159.00000+0.12500+0.08%07:05
UB.Z15.EDec 2015 (E)157.56250158.00000157.46875157.46875-0.03125-0.02%05:42
UB.H16.EMar 2016 (E)157.34375157.34375157.34375157.34375+0.93750+0.60%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U15.ESep 2015 (E)291.0291.0289.2290.3-1.1-0.38%set 16:02
RX.Z15.EDec 2015 (E)283.9284.1285.6-1.1-0.39%set 16:02
RX.H16.EMar 2016 (E)285.6285.6285.6285.6-1.1-0.39%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.