S&P 500
2839.96
+18.03 +0.63%
Dow Indu
25299.92
+112.22 +0.44%
Nasdaq
7870.09
+50.38 +0.64%
Crude Oil
66.23
-0.81 -1.22%
Gold
1186.205
-3.595 -0.30%
Euro
1.132625
-0.000210 -0.02%
US Dollar
96.889
+0.233 +0.24%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U18.ESep 2018 (E)1.3741.3741.3741.371+0.002+0.15%06:55
EH.V18.EOct 2018 (E)1.3531.3741.3531.365+0.014+1.03%set 14:16
EH.X18.ENov 2018 (E)1.3511.3671.3511.359+0.014+1.03%set 17:02
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (CBOT:UME)
MarketContractOpenHighLowLastChangePctTime
UME.Q18.EAug 2018 (E)28528528528500.00%set 16:05
UME.U18.ESep 2018 (E)300.5300.5300.5300.5+6.5+2.16%set 16:05
UME.V18.EOct 2018 (E)297.0297.0297.0297.0+5.5+1.85%set 16:05
Grains and Oilseeds
View all months of INO Grains and Oilseeds
AUSTRALIAN WHEAT FOB (PLATTS) (CBOT:AUW)
MarketContractOpenHighLowLastChangePctTime
AUW.Q18.EAug 2018 (E)277.25277.25277.25277.25-0.50-0.18%set 14:54
AUW.U18.ESep 2018 (E)278.75278.75278.75278.75-1.50-0.54%set 14:54
AUW.V18.EOct 2018 (E)281.25281.25281.25281.25-1.50-0.53%set 14:54
BLACK SEA CORN FINANCIALLY SETTLED (CBOT:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.Q18.EAug 2018 (E)188.50188.50188.50188.50-1.25-0.66%set 14:54
BCF.U18.ESep 2018 (E)193.5193.5193.5193.5+0.5+0.26%set 14:54
BCF.V18.EOct 2018 (E)195.50195.50195.50195.50+0.25+0.13%set 14:54
BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.Q18.EAug 2018 (E)232.75232.75232.75232.750.000.00%set 14:54
BWF.U18.ESep 2018 (E)234.50234.50234.50234.50-0.25-0.11%set 14:54
BWF.V18.EOct 2018 (E)237.0237.0237.0237.0-0.5-0.21%set 14:54
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U18.ESep 2018 (E)362.25362.75359.00359.75-2.50-0.69%07:16
ZC.Z18.EDec 2018 (E)376.50377.25373.50373.75-2.75-0.73%07:16
ZC.H19.EMar 2019 (E)388.00388.75385.25385.50-2.50-0.64%07:14
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U18.ESep 2018 (E)362.50362.50360.25360.25-2.00-0.55%04:13
XC.Z18.EDec 2018 (E)376.000377.000373.625373.625-2.875-0.76%06:59
XC.H19.EMar 2019 (E)386.625386.625386.625388.000-1.375-0.36%set 14:22
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.U18.ESep 2018 (E)0.250.250.00-0.25-100.00%set 14:20
ZCT.Z18.EDec 2018 (E)0.250.250.00+0.25+100.00%set 14:20
ZCT.U18:Z18.ESep 2018/Dec 2018 Spread0.250.250.000.000.00%set 17:42
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U18.ESep 2018 (E)259.00261.00259.00259.50-0.75-0.29%06:08
ZO.Z18.EDec 2018 (E)269.0269.0266.0267.0-1.5-0.56%06:08
ZO.H19.EMar 2019 (E)272272272272+1+0.37%set 14:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U18.ESep 2018 (E)10.21510.21510.17010.195-0.015-0.15%set 17:16
ZR.X18.ENov 2018 (E)10.41010.42010.39510.3950.0000.00%set 14:15
ZR.F19.EJan 2019 (E)10.64010.67510.52010.615-0.055-0.52%set 17:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q18.EAug 2018 (E)997.0997.0880.0864.5+11.0+1.27%set 14:58
XK.U18.ESep 2018 (E)870.000871.625864.000865.000-3.250-0.37%04:14
XK.X18.ENov 2018 (E)879.75883.75872.75872.50-7.25-0.82%06:47
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Q18.EAug 2018 (E)322.0328.0321.4335.0+7.2+2.15%set 13:16
ZM.U18.ESep 2018 (E)335.8337.1333.5333.5-2.3-0.68%07:11
ZM.V18.EOct 2018 (E)336.7338.0334.2334.4-2.2-0.65%07:13
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q18.EAug 2018 (E)28.0628.0628.0628.09-0.15-0.53%set 13:06
ZL.U18.ESep 2018 (E)28.2628.2928.0328.06-0.22-0.78%07:15
ZL.V18.EOct 2018 (E)28.4128.4228.1528.17-0.24-0.85%07:07
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q18.EAug 2018 (E)858.50862.25856.50864.50+11.00+1.28%set 13:05
ZS.U18.ESep 2018 (E)867.75872.50861.00861.50-6.75-0.78%07:05
ZS.X18.ENov 2018 (E)879.00884.00872.25873.25-6.50-0.74%07:15
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U18.ESep 2018 (E)541.00542.75532.75535.25-6.50-1.20%07:16
ZW.Z18.EDec 2018 (E)560.75562.50553.25555.75-5.50-0.98%07:16
ZW.H19.EMar 2019 (E)581.75583.50575.00578.00-4.75-0.82%07:10
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U18.ESep 2018 (E)542.50542.50532.75534.00-7.75-1.43%06:46
XW.Z18.EDec 2018 (E)562.50563.00551.50551.25-10.00-1.78%06:46
XW.H19.EMar 2019 (E)580.00580.00580.00582.75-2.75-0.48%set 14:22
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.U18.ESep 2018 (E)0.250.250.00+0.25+100.00%set 14:20
ZWT.Z18.EDec 2018 (E)0.250.250.00-0.25-100.00%set 14:20
ZWT.H19.EMar 2019 (E)0.250.250.250.00-0.25-100.00%set 14:20
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U18.ESep 2018 (E)84.184.183.583.7+0.3+0.36%set 14:30
AW.Z18.EDec 2018 (E)84.084.084.083.7+0.3+0.36%set 14:30
AW.H19.EMar 2019 (E)83.783.783.783.7+0.3+0.36%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U18.ESep 2018 (E)25318253182512925165-129-0.51%07:17
YM.Z18.EDec 2018 (E)25301253022514825158-141-0.56%07:11
YM.H19.EMar 2019 (E)25311253112531125326+81+0.32%set 16:19
Interest Rates
View all months of INO Interest Rates
10 YEAR EUR INT RATE SWAP (CBOT:N1E)
MarketContractOpenHighLowLastChangePctTime
N1E.U18.ESep 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
N1E.Z18.EDec 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U18.ESep 2018 (E)120.062500120.296875120.046875120.281250+0.171875+0.14%07:16
ZN.Z18.EDec 2018 (E)119.890625120.125000119.890625120.125000+0.171875+0.14%07:00
ZN.H19.EMar 2019 (E)119.734375119.734375119.734375119.734375-0.140625-0.12%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U18.ESep 2018 (E)95.62500095.76562595.59375095.625000-0.250000-0.26%set 15:00
N1U.Z18.EDec 2018 (E)95.6250095.6250095.6250095.62500-0.21875-0.23%set 15:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U18.ESep 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z18.EDec 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U18.ESep 2018 (E)105.773438105.820313105.765625105.812500+0.023438+0.02%07:16
ZT.Z18.EDec 2018 (E)105.617188105.648438105.617188105.648438+0.015625+0.01%06:32
ZT.H19.EMar 2019 (E)105.632813105.632813105.632813105.632813-0.039063-0.04%set 15:01
20 YEAR USD INT RATE SWAP (CBOT:E1U)
MarketContractOpenHighLowLastChangePctTime
E1U.U18.ESep 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
E1U.Z18.EDec 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q18.EAug 2018 (E)98.090098.090098.090098.0900+0.00250.00%03:41
ZQ.U18.ESep 2018 (E)98.06098.06098.06098.060+0.005+0.01%06:55
ZQ.V18.EOct 2018 (E)97.85597.86097.85597.8550.0000.00%07:06
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U18.ESep 2018 (E)113.500000113.640625113.484375113.617188+0.085938+0.08%07:16
ZF.Z18.EDec 2018 (E)113.250000113.367188113.250000113.367188+0.101563+0.09%07:03
ZF.H19.EMar 2019 (E)113.039063113.039063113.039063113.039063-0.093750-0.08%set 15:00
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U18.ESep 2018 (E)-0.007813-0.015625-0.015625-0.0078130.00%07:09
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U18.ESep 2018 (E)143.90625144.43750143.87500144.40625+0.37500+0.26%07:16
ZB.Z18.EDec 2018 (E)143.18750143.65625143.18750143.62500+0.37500+0.26%07:12
ZB.H19.EMar 2019 (E)142.53125142.53125142.53125142.53125-0.28125-0.20%set 15:01
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.U18.ESep 2018 (E)0.062500.062500.06250+0.093750.00%07:02
T-BONDS-ULTRA T BOND 1:1 (CBOT:BUB)
MarketContractOpenHighLowLastChangePctTime
BUB.U18.ESep 2018 (E)0.062500.09375-0.09375-0.09375-0.25000-160.00%07:08
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.U18.ESep 2018 (E)127.765625128.093750127.765625128.062500+0.218750+0.17%07:15
TN.Z18.EDec 2018 (E)127.578125127.578125127.578125127.531250-0.187500-0.15%set 15:00
TN.H19.EMar 2019 (E)127.53125127.53125127.53125127.53125-0.18750-0.15%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U18.ESep 2018 (E)157.43750158.18750157.43750158.15625+0.46875+0.30%07:17
UB.Z18.EDec 2018 (E)158.0625158.0625158.0000158.0000+0.0625+0.04%02:20
UB.H19.EMar 2019 (E)157.9375157.9375157.9375157.9375-0.3750-0.24%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U18.ESep 2018 (E)320.7322.0320.4321.5+1.6+0.50%set 16:02
RX.Z18.EDec 2018 (E)319.5319.5319.5319.5+1.9+0.59%set 16:02
RX.H19.EMar 2019 (E)318.0318.0318.0318.0+1.9+0.60%set 16:02
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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