S&P 500
2012.89
+40.15 +2.04%
Dow Indu
17356.87
+288.00 +1.69%
Nasdaq
4642.70
+94.87 +2.09%
Crude Oil
56.95
+0.16 +0.29%
Gold
1189.710
-9.070 -0.76%
Euro
1.233160
-0.016670 -1.33%
US Dollar
89.099
+0.024 +0.03%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.F15Jan 20151.6201.6201.6201.620+0.031+1.95%set 14:17
AC.G15Feb 20151.5601.5601.5601.560+0.021+1.36%set 14:17
AC.H15Mar 20151.5461.5461.5461.546+0.021+1.38%set 14:17
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.F15.EJan 2015 (E)1.5171.6271.5141.620+0.031+1.94%set 16:37
EH.G15.EFeb 2015 (E)1.4821.5681.4811.560+0.021+1.37%set 15:55
EH.H15.EMar 2015 (E)1.5451.5451.5451.546+0.021+1.37%set 17:03
Invite: 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 2014390.00390.50386.50396.25+6.25+1.57%set 14:30
C.H15Mar 2015409.50409.50405.75408.25+2.25+0.55%set 14:10
C.K15May 2015417.5417.5415.5416.5+2.0+0.48%set 14:27
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)389.75398.50388.00396.25+6.25+1.58%set 14:30
ZC.H15.EMar 2015 (E)405.75410.00403.50408.25+2.25+0.55%set 14:13
ZC.K15.EMay 2015 (E)414.0418.5412.0416.5+2.0+0.48%set 14:13
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.F15.EJan 2015 (E)4.014.014.014.01+0.01+0.25%set 17:03
CCS.G15.EFeb 2015 (E)4.08254.08254.08254.0825+0.0225+0.55%set 17:03
CCS.H15.EMar 2015 (E)4.08254.08254.08254.0825+0.0225+0.55%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)395.00401.00395.00396.25+6.25+1.55%set 14:31
XC.H15.EMar 2015 (E)405.000409.875403.875408.250+2.250+0.55%set 14:17
XC.K15.EMay 2015 (E)413.875418.000412.500416.500+2.000+0.48%set 12:01
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.00333.00333.00300.75-4.00-1.33%set 14:30
O.H15Mar 2015315315315315+1+0.32%set 14:30
O.K15May 2015318.75318.75318.75318.75+1.00+0.31%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)300.00316.00300.75-4.00-1.33%set 14:30
ZO.H15.EMar 2015 (E)315.00317.00311.25315.00+1.00+0.32%set 12:19
ZO.K15.EMay 2015 (E)319.00319.75315.25318.75+1.00+0.31%set 10:53
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.F15Jan 201512.13012.18012.18012.115+0.035+0.29%set 12:05
RR.H15Mar 201512.55012.70012.335+0.015+0.12%set 14:30
RR.K15May 201512.88012.63012.610+0.015+0.12%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F15.EJan 2015 (E)12.09512.20512.07512.115+0.035+0.29%set 14:10
ZR.H15.EMar 2015 (E)12.34012.43512.29512.335+0.015+0.12%set 14:08
ZR.K15.EMay 2015 (E)12.69012.69012.69012.610+0.015+0.12%set 09:31
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F15.EJan 2015 (E)1021.7501033.6251015.0001027.000+3.500+0.34%set 13:20
XK.H15.EMar 2015 (E)1029.0001041.8751023.6251035.250+4.000+0.39%set 13:03
XK.K15.EMay 2015 (E)1031.7501046.8751030.3751041.000+4.500+0.43%set 13:20
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.F15Jan 20151037.01047.01037.01027.0+3.5+0.34%set 15:00
YK.H15Mar 2015948.00957.00948.001035.25+4.00+0.39%set 15:00
YK.K15May 20151041.01041.01041.01041.0+4.5+0.43%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014383.6383.6383.6378.9-27.2-7.18%set 14:30
SM.F15Jan 2015359.0359.0355.0359.3+2.7+0.76%set 10:40
SM.H15Mar 2015346.5348.0346.5349.7+1.2+0.34%set 10:40
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)408.9408.9380.0378.9-27.2-7.19%set 14:30
ZM.F15.EJan 2015 (E)356.2361.1353.2359.3+2.7+0.76%set 14:13
ZM.H15.EMar 2015 (E)348.3351.4345.3349.7+1.2+0.34%set 14:13
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201431.7731.9531.8531.97+0.04+0.13%set 14:30
BO.F15Jan 201531.6532.1031.6531.770.000.00%set 14:12
BO.H15Mar 201531.8932.3031.8531.97-0.02-0.06%set 14:12
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)31.6031.9031.6031.97+0.04+0.13%set 14:30
ZL.F15.EJan 2015 (E)31.8632.1331.6131.770.000.00%set 14:13
ZL.H15.EMar 2015 (E)32.0432.3331.8031.97-0.02-0.06%set 14:13
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.F15Jan 20151027.01031.01019.51027.0+3.5+0.34%set 13:34
S.H15Mar 20151034.501039.001025.501035.25+4.00+0.39%set 13:41
S.K15May 20151051.751051.751051.751041.00+4.50+0.43%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F15.EJan 2015 (E)1022.51034.01015.01027.0+3.5+0.34%set 14:13
ZS.H15.EMar 2015 (E)1030.001042.001023.251035.25+4.00+0.39%set 14:13
ZS.K15.EMay 2015 (E)1036.251047.751029.501041.00+4.50+0.43%set 14:13
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014533.25547.75533.25627.50+17.25+2.75%set 14:30
W.H15Mar 2015629.75629.75629.75648.50+25.25+4.07%set 10:35
W.K15May 2015590.00591.00590.00650.75+24.50+3.91%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)623.25626.25623.25627.50+17.25+2.75%set 14:30
ZW.H15.EMar 2015 (E)623.75650.75617.00648.50+25.25+4.07%set 14:13
ZW.K15.EMay 2015 (E)625.75652.75619.75650.75+24.50+3.93%set 14:13
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.F15.EJan 2015 (E)6.21756.21756.21756.2175+0.1150+1.88%set 17:16
WCS.G15.EFeb 2015 (E)6.48506.48506.48506.4850+0.2525+4.05%set 17:16
WCS.H15.EMar 2015 (E)6.48506.48506.48506.4850+0.2525+4.05%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)616.500616.500601.625627.500+17.250+2.68%set 14:31
XW.H15.EMar 2015 (E)623.00650.00617.25648.50+25.25+4.06%set 14:24
XW.K15.EMay 2015 (E)621.50651.50621.50650.75+24.50+3.89%set 14:13
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)108.3000108.6000107.9000108.8532+0.4532+0.42%set 11:56
AW.H15.EMar 2015 (E)108.0109.4107.9109.1+1.0+0.93%set 14:29
AW.M15.EJun 2015 (E)109.0109.0109.0109.0+0.9+0.83%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)17356173661734817359+5+0.03%19:38
YM.H15.EMar 2015 (E)17285173041728217294+2+0.01%19:42
YM.M15.EJun 2015 (E)16963171981693217206+285+1.68%set 14:13
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201417120172151712017354+284+1.66%set 11:40
DJ.H15Mar 201517080173201705017292+285+1.68%set 16:00
DJ.M15Jun 201517206172061720617206+285+1.68%set 16:17
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)17122173381710117338+268+1.57%16:41
ZD.H15.EMar 2015 (E)17047172941701817294+287+1.69%16:34
ZD.M15.EJun 2015 (E)169331696517206+285+1.68%set 07:12
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.734375127.000000126.718750127.437500-0.671875-0.52%set 15:01
TY.H15Mar 2015126.437500126.500000126.406250126.953125-0.687500-0.54%set 15:01
TY.M15Jun 2015125.953125125.953125125.953125125.953125-0.687500-0.54%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)128.250000128.281250127.406250127.546875-0.562500-0.44%16:38
ZN.H15.EMar 2015 (E)126.937500126.968750126.843750126.9531250.0000000.00%19:42
ZN.M15.EJun 2015 (E)125.953125125.953125125.953125125.953125-0.687500-0.54%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)106.875000106.875000106.906250-0.171875-0.16%set 15:21
N1U.H15.EMar 2015 (E)106.765625106.765625106.265625106.078125-0.578125-0.54%set 14:06
N1U.M15.EJun 2015 (E)106.078125106.078125106.078125106.078125-0.578125-0.54%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.585100.590100.575100.5700.0000.00%set 17:17
T1E.H15.EMar 2015 (E)100.565100.580100.550+0.0050.00%set 17:15
T1E.M15.EJun 2015 (E)100.550100.550100.550100.550+0.0050.00%set 17:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.81250109.81250109.81250109.75000-0.09375-0.09%set 15:00
TU.H15Mar 2015109.351563109.351563109.304688109.351563-0.101563-0.09%set 15:00
TU.M15Jun 2015109.101563109.101563109.101563109.101563-0.101563-0.09%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.812500109.921875109.757813109.757813-0.085938-0.08%16:02
ZT.H15.EMar 2015 (E)109.320313109.328125109.296875109.328125-0.023438-0.02%19:42
ZT.M15.EJun 2015 (E)109.500000109.468750109.101563-0.101563-0.09%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.648438119.625000119.625000-0.031250-0.03%18:09
ZF.H15.EMar 2015 (E)118.953125118.960938118.890625118.9609380.0000000.00%19:42
ZF.M15.EJun 2015 (E)118.531250118.375000118.257813-0.468750-0.39%set 15:00
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Z14.EDec 2014 (E)99.88599.88599.88599.885-0.005-0.01%set 07:04
ZQ.F15.EJan 2015 (E)99.88599.89099.88599.885-0.005-0.01%set 15:07
ZQ.G15.EFeb 2015 (E)99.88099.88599.88099.875-0.010-0.01%set 14:49
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014142.28125142.50000142.28125146.15625-1.06250-0.72%set 15:00
US.H15Mar 2015145.31250145.31250145.31250144.71875-1.06250-0.73%set 08:20
US.M15Jun 2015159.2500159.2500159.2500159.2500-1.0625-0.66%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)146.25000146.37500146.25000146.37500+0.21875+0.15%19:40
ZB.H15.EMar 2015 (E)144.87500144.93750144.75000144.93750+0.21875+0.15%19:42
ZB.M15.EJun 2015 (E)160.34375160.40625159.15625159.25000-1.06250-0.66%set 14:29
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)165.15625165.59375165.59375+0.46875+0.28%19:39
UB.H15.EMar 2015 (E)165.50000165.65625165.37500165.65625+0.56250+0.34%19:40
UB.M15.EJun 2015 (E)163.68750163.68750163.68750163.68750-1.34375-0.81%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)295.2297.9295.2298.4+6.3+2.14%set 15:53
RX.H15.EMar 2015 (E)291.4296.5291.1296.4+6.3+2.16%set 15:59
RX.M15.EJun 2015 (E)295.7295.7295.7295.7+6.3+2.18%set 16:04
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.