S&P 500
1982.30
-2.75 -0.14%
Dow Indu
16974.31
-31.44 -0.19%
Nasdaq
4548.71
-15.58 -0.34%
Crude Oil
81.38
-0.82 -1.00%
Gold
1204.550
-9.400 -0.77%
Euro
1.259175
-0.003005 -0.24%
US Dollar
86.195
+0.204 +0.26%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.X14Nov 20141.8381.8381.8381.838+0.046+2.50%set 14:20
AC.Z14Dec 20141.7511.7511.7511.751+0.029+1.66%set 14:20
AC.F15Jan 20151.6991.6991.6991.699+0.029+1.71%set 14:20
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X14.ENov 2014 (E)1.7901.8411.7801.838+0.046+2.51%set 14:20
EH.Z14.EDec 2014 (E)1.7501.7501.7501.750-0.001-0.06%set 08:32
EH.F15.EJan 2015 (E)1.6991.7111.6841.699+0.029+1.70%set 17:03
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014367.75376.00365.00375.25+10.75+2.86%set 14:30
C.H15Mar 2015381.25387.75381.00388.50+10.50+2.71%set 14:30
C.K15May 2015380.75385.50380.75397.00+10.25+2.59%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)374.75381.00374.75376.25+1.00+0.27%08:40
ZC.H15.EMar 2015 (E)388.00394.25387.75389.25+0.75+0.19%08:40
ZC.K15.EMay 2015 (E)397.00402.50396.25397.75+0.75+0.19%08:40
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.X14.ENov 2014 (E)3.4953.4953.4953.495+0.015+0.43%set 17:04
CCS.Z14.EDec 2014 (E)3.75253.75253.75253.7525+0.1075+2.86%set 17:04
CCS.F15.EJan 2015 (E)3.8853.8853.8853.885+0.105+2.70%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)374.000380.875374.000376.000+0.750+0.20%08:38
XC.H15.EMar 2015 (E)387.875393.500387.875389.000+0.500+0.13%set 08:24
XC.K15.EMay 2015 (E)398398398397+1+0.25%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.0333.0333.0350.5-5.5-1.57%set 14:30
O.H15Mar 2015341.5341.5341.5341.5-1.5-0.44%set 14:30
O.K15May 2015334.5334.5334.5334.5-2.0-0.60%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)350.5353.0342.5342.5-8.0-2.29%set 08:29
ZO.H15.EMar 2015 (E)341.25345.00338.50341.50-1.50-0.44%set 14:30
ZO.K15.EMay 2015 (E)342.00345.25341.00334.50-2.00-0.60%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201411.99012.01011.99012.130+0.075+0.62%set 14:30
RR.F15Jan 201512.25012.26012.25012.375+0.070+0.57%set 14:30
RR.H15Mar 201512.52012.61012.52012.645+0.070+0.56%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.04512.04512.04512.130-0.085-0.70%set 14:30
ZR.F15.EJan 2015 (E)12.29512.35512.23012.375-0.140-1.13%set 17:15
ZR.H15.EMar 2015 (E)12.52012.66012.47012.645+0.070+0.55%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)1041.8751054.8751034.6251034.625-8.375-0.80%set 08:35
XK.F15.EJan 2015 (E)1048.0001059.3751040.2501042.000-7.000-0.67%08:40
XK.H15.EMar 2015 (E)1056.0001065.8751047.1251048.875-7.125-0.68%set 08:38
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 20141017.01017.51007.51043.0+35.0+3.37%set 15:00
YK.F15Jan 20151020102010201049+34+3.25%set 15:00
YK.H15Mar 20159489579481056+35+3.37%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014376.0386.0376.0397.2+22.1+5.53%set 14:30
SM.F15Jan 2015364.0364.0360.4374.6+16.9+4.50%set 14:30
SM.H15Mar 2015298.0298.0295.5352.2+10.2+2.87%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)400.5408.5392.1394.3-2.9-0.73%08:40
ZM.F15.EJan 2015 (E)375.2384.0370.2371.5-3.1-0.83%08:40
ZM.H15.EMar 2015 (E)352.2359.4348.8349.3-2.9-0.82%08:40
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201433.6534.3033.5034.18+1.39+4.06%set 14:30
BO.F15Jan 201533.8134.4033.7534.41+1.39+4.06%set 14:30
BO.H15Mar 201534.1034.6534.0034.68+1.39+4.03%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)34.2634.5933.9134.02-0.16-0.47%08:40
ZL.F15.EJan 2015 (E)34.4534.8034.0634.27-0.14-0.41%08:40
ZL.H15.EMar 2015 (E)34.6635.0534.4034.56-0.12-0.35%08:39
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 20141019.001019.001005.751043.00+35.00+3.36%set 14:30
S.F15Jan 20151021.01050.51020.51049.0+34.0+3.24%set 14:30
S.H15Mar 20151020.51021.51020.01056.0+35.0+3.32%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)1042.501053.751034.751037.25-5.75-0.55%08:40
ZS.F15.EJan 2015 (E)1048.501059.251040.001041.75-7.25-0.69%08:40
ZS.H15.EMar 2015 (E)1056.001066.251046.501048.75-7.25-0.69%08:40
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014537.50539.00537.50538.25+7.50+1.40%set 14:30
W.H15Mar 2015498.75498.75498.75551.00+6.50+1.18%set 14:30
W.K15May 2015588.5588.5588.5558.0+5.5+0.99%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)538.25545.50538.00540.25+2.00+0.37%08:39
ZW.H15.EMar 2015 (E)553.75558.00552.25552.50+1.50+0.27%08:40
ZW.K15.EMay 2015 (E)557.75565.00557.75559.50+1.50+0.27%08:36
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.X14.ENov 2014 (E)5.10255.10255.10255.1025+0.0050+0.10%set 17:17
WCS.Z14.EDec 2014 (E)5.38255.38255.38255.3825+0.0750+1.39%set 17:17
WCS.F15.EJan 2015 (E)5.5105.5105.5105.510+0.065+1.18%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)537.00548.00537.00539.75+1.50+0.28%08:38
XW.H15.EMar 2015 (E)544.250549.750543.625551.000+6.500+1.18%set 15:00
XW.K15.EMay 2015 (E)543.625543.625543.625558.000+5.500+0.99%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)118.3118.4118.9+1.0+0.84%set 14:30
AW.H15.EMar 2015 (E)118.1118.6118.9+1.0+0.84%set 14:30
AW.M15.EJun 2015 (E)118.9118.9118.9118.9+1.0+0.84%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)16912169901683116886-38-0.22%08:40
YM.H15.EMar 2015 (E)16846167901679016790-58-0.34%07:10
YM.M15.EJun 2015 (E)16710167101671016710-52-0.31%08:40
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201416960169901682516924-12-0.07%set 16:16
DJ.H15Mar 201516848168481684816848-16-0.09%set 16:16
DJ.M15Jun 201516762167621676216762-16-0.10%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)16932169891683216882-42-0.25%08:25
ZD.H15.EMar 2015 (E)164091649116848-16-0.09%set 16:16
ZD.M15.EJun 2015 (E)161721615916762-16-0.10%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.984375126.984375126.906250126.453125-0.500000-0.39%set 15:00
TY.H15Mar 2015125.703125125.703125125.703125125.703125-0.531250-0.42%set 15:00
TY.M15Jun 2015125.703125125.703125125.703125125.703125-0.531250-0.42%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)126.546875126.625000126.312500126.562500+0.109375+0.09%08:40
ZN.H15.EMar 2015 (E)125.859375125.859375125.609375125.796875+0.093750+0.07%08:39
ZN.M15.EJun 2015 (E)125.703125125.703125125.703125125.703125-0.531250-0.42%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)104.531250104.687500104.406250104.671875+0.187500+0.18%08:37
N1U.H15.EMar 2015 (E)103.796875103.796875103.796875103.796875-0.375000-0.36%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.520100.525100.510100.5150.0000.00%set 17:16
T1E.H15.EMar 2015 (E)100.515100.515100.515100.5150.0000.00%set 17:16
T1E.Z14Dec 2014100.515100.515100.515100.5150.0000.00%set 12:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.882813109.882813109.882813109.804688-0.125000-0.11%set 15:00
TU.H15Mar 2015109.429688109.429688109.429688109.429688-0.156250-0.14%set 15:00
TU.M15Jun 2015109.242188109.242188109.242188109.242188-0.156250-0.14%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.812500109.812500109.765625109.796875-0.007813-0.01%08:40
ZT.H15.EMar 2015 (E)109.437500109.437500109.437500109.437500+0.007813+0.01%03:28
ZT.M15.EJun 2015 (E)109.500000109.468750109.242188-0.156250-0.14%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.523438119.554688119.359375119.484375+0.039063+0.03%08:40
ZF.H15.EMar 2015 (E)118.750000118.789063118.609375118.6796880.0000000.00%set 08:28
ZF.M15.EJun 2015 (E)118.679688118.679688118.679688118.679688-0.507813-0.43%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0156250.0390630.0078130.031250-0.101563-76.47%08:39
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V14.EOct 2014 (E)99.910099.912599.910099.91250.00000.00%set 15:20
ZQ.X14.ENov 2014 (E)99.90599.90599.90599.905-0.005-0.01%set 08:21
ZQ.Z14.EDec 2014 (E)99.91099.91599.90099.900-0.015-0.02%set 17:08
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014142.21875142.21875142.15625141.37500-0.15625-0.11%set 15:01
US.H15Mar 2015139.87500139.87500139.87500139.87500-0.15625-0.11%set 15:01
US.M15Jun 2015150.31250150.31250150.31250150.31250-0.15625-0.10%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)141.46875141.84375141.25000141.81250+0.43750+0.31%08:40
ZB.H15.EMar 2015 (E)140.25000140.34375140.18750140.18750+0.31250+0.22%08:24
ZB.M15.EJun 2015 (E)150.62500150.78125150.78125+0.46875+0.31%set 08:37
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)157.12500157.81250156.78125157.78125+0.71875+0.46%08:40
UB.H15.EMar 2015 (E)156.34375155.75000156.56250+0.18750+0.12%set 15:01
UB.M15.EJun 2015 (E)156.5625156.5625156.5625156.5625+0.1875+0.12%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)288.0288.8284.9287.00.00.00%set 16:03
RX.H15.EMar 2015 (E)288.0285.4286.3-1.8-0.63%set 16:03
RX.M15.EJun 2015 (E)285.6285.6285.6285.6-1.8-0.63%set 16:03
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.