S&P 500
1970.07
+0.12 +0.01%
Dow Indu
16880.36
-31.75 -0.19%
Nasdaq
4463.43
+20.73 +0.47%
Crude Oil
99.54
-1.43 -1.42%
Gold
1296.700
-2.505 -0.19%
Euro
1.339085
-0.002315 -0.17%
US Dollar
81.404
+0.194 +0.25%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Q14.EAug 2014 (E)2.1852.1852.1282.133-0.052-2.38%set 14:09
EH.U14.ESep 2014 (E)2.0892.0962.0352.041-0.042-2.02%set 14:15
EH.V14.EOct 2014 (E)1.9861.9881.9701.952-0.034-1.71%set 11:06
INO's Daily Market Analysis And Commentary - FREE
This free resource will deliver our popular morning and evening analysis reports directly to your inbox. This analysis is a great tool for traders of all types and includes analysis of stock, futures, commodities, ETFs, foreign exchange, indexes, bonds and interest rates.
Click this link for to register.
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.U14Sep 2014359.00364.00359.00361.75+0.25+0.07%set 14:17
C.Z14Dec 2014368.75372.50367.25371.50+0.50+0.13%set 14:29
C.H15Mar 2015386.75387.00386.50383.50+0.50+0.13%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U14.ESep 2014 (E)361.00364.25357.75361.75+0.25+0.07%set 14:14
ZC.Z14.EDec 2014 (E)370.75374.00367.00371.50+0.50+0.13%set 14:14
ZC.H15.EMar 2015 (E)382.75385.50379.00383.50+0.50+0.13%set 14:14
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U14.ESep 2014 (E)361.000364.250355.125361.750+0.250+0.07%set 13:23
XC.Z14.EDec 2014 (E)370.375373.750367.000371.500+0.500+0.13%set 14:04
XC.H15.EMar 2015 (E)380.00383.75380.00383.50+0.50+0.13%set 10:50
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U14.ESep 2014 (E)356.25357.75352.25353.50-3.00-0.84%set 14:14
ZO.Z14.EDec 2014 (E)333.25334.25329.25329.75-3.50-1.05%set 14:14
ZO.H15.EMar 2015 (E)321.25321.25318.00317.25-1.50-0.47%set 11:29
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.U14Sep 201413.12513.12513.12512.970-0.160-1.22%set 14:30
RR.X14Nov 201413.16013.26013.200-0.155-1.16%set 14:30
RR.F15Jan 201513.5013.4213.36-0.16-1.19%set 10:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U14.ESep 2014 (E)13.18513.20012.96512.970-0.160-1.22%set 14:14
ZR.X14.ENov 2014 (E)13.34013.34013.19013.200-0.155-1.16%set 14:14
ZR.F15.EJan 2015 (E)13.31513.31513.24013.360-0.160-1.19%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q14.EAug 2014 (E)1221.0001237.3751214.7501220.500-6.000-0.49%set 14:09
XK.U14.ESep 2014 (E)1120.0001122.1251103.8751102.250-19.250-1.71%set 13:19
XK.X14.ENov 2014 (E)1095.0001097.8751076.7501081.250-13.750-1.25%set 14:17
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.Q14Aug 20141383.251384.001383.251220.50-6.00-0.49%set 15:00
YK.U14Sep 20141102.001102.001102.001102.25-19.25-1.72%set 15:00
YK.X14Nov 20141076.001076.001076.001081.25-13.75-1.26%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Q14Aug 2014399.5399.5398.5387.6-7.8-1.97%set 14:30
SM.U14Sep 2014366.0368.0366.0361.5-7.7-2.08%set 14:30
SM.V14Oct 2014364.9364.9364.9351.4-5.9-1.65%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Q14.EAug 2014 (E)395.8396.6387.5387.6-7.8-1.97%set 14:14
ZM.U14.ESep 2014 (E)369.2370.0361.4361.5-7.7-2.09%set 14:14
ZM.V14.EOct 2014 (E)357.2357.9350.3351.4-5.9-1.65%set 14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Q14Aug 201436.0936.1235.8536.05-0.20-0.55%set 14:14
BO.U14Sep 201436.4336.4336.2236.15-0.19-0.52%set 14:30
BO.V14Oct 201436.4536.6036.21-0.17-0.47%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q14.EAug 2014 (E)36.2436.3935.7236.05-0.20-0.55%set 14:14
ZL.U14.ESep 2014 (E)36.4036.4835.8236.15-0.19-0.52%set 14:14
ZL.V14.EOct 2014 (E)36.3836.5335.8836.21-0.17-0.47%set 14:11
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.Q14Aug 20141220.01230.01218.51220.5-6.0-0.49%set 13:13
S.U14Sep 20141111.001112.001107.001102.25-19.25-1.72%set 12:43
S.X14Nov 20141083.751091.501076.751081.50-13.50-1.23%14:31
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q14.EAug 2014 (E)1226.501235.751215.001220.50-6.00-0.49%set 14:14
ZS.U14.ESep 2014 (E)1120.751123.501100.001102.25-19.25-1.71%set 14:14
ZS.X14.ENov 2014 (E)1094.001098.251076.501081.25-13.75-1.25%set 14:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.U14Sep 2014525.50527.50523.75527.25+7.25+1.40%set 14:17
W.Z14Dec 2014542.50542.50542.50549.50+5.75+1.06%set 14:30
W.H15Mar 2015572.75572.75572.75572.75+4.50+0.79%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U14.ESep 2014 (E)521.25529.00519.75527.25+7.25+1.39%set 14:14
ZW.Z14.EDec 2014 (E)545.00552.25542.75549.50+5.75+1.06%set 14:14
ZW.H15.EMar 2015 (E)568.50576.00566.50572.75+4.50+0.79%set 14:14
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U14.ESep 2014 (E)519.50529.00519.50527.25+7.25+1.40%set 14:18
XW.Z14.EDec 2014 (E)544.00551.25541.25549.50+5.75+1.06%set 13:01
XW.H15.EMar 2015 (E)570.000573.625570.000572.750+4.500+0.79%set 10:58
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U14.ESep 2014 (E)128.4128.7128.4128.5-0.3-0.23%set 14:30
AW.Z14.EDec 2014 (E)132.1131.9128.5-0.3-0.23%set 14:30
AW.H15.EMar 2015 (E)128.5128.5128.5128.5-0.3-0.23%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)16848169261675116817-28-0.17%16:57
YM.Z14.EDec 2014 (E)16810168231669116737-27-0.16%set 13:53
YM.H15.EMar 2015 (E)16687167261666316658-27-0.16%set 11:05
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201416925169251675416821-24-0.14%set 11:55
DJ.Z14Dec 201416737167371673716737-27-0.16%set 16:16
DJ.H15Mar 201516658166581665816658-27-0.16%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)16862169251686216821-24-0.14%set 08:33
ZD.Z14.EDec 2014 (E)169011692616737-27-0.16%set 16:16
ZD.H15.EMar 2015 (E)168661686616658-27-0.16%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)125.343750125.421875124.437500124.656250-0.718750-0.57%16:59
ZN.Z14.EDec 2014 (E)124.578125124.625000123.609375123.812500-0.812500-0.65%16:44
ZN.H15.EMar 2015 (E)123.046875123.046875123.046875122.796875-0.812500-0.66%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.703125109.703125109.593750109.656250-0.054688-0.05%16:59
ZT.Z14.EDec 2014 (E)109.234375109.242188109.234375109.250000-0.070313-0.06%set 10:35
ZT.H15.EMar 2015 (E)109.250000109.250000109.250000109.250000-0.070313-0.06%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)119.132813119.140625118.609375118.804688-0.343750-0.29%16:59
ZF.Z14.EDec 2014 (E)118.234375118.234375117.671875117.875000-0.351563-0.30%set 16:56
ZF.H15.EMar 2015 (E)117.867188117.867188117.867188117.867188-0.359375-0.30%set 15:00
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N14.EJul 2014 (E)99.907599.907599.907599.90750.00000.00%set 15:20
ZQ.Q14.EAug 2014 (E)99.90599.90599.90599.9050.0000.00%set 15:20
ZQ.U14.ESep 2014 (E)99.90099.90599.90099.9000.0000.00%set 17:07
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)138.93750139.06250137.37500137.40625-1.53125-1.10%16:59
ZB.Z14.EDec 2014 (E)137.56250137.59375135.87500135.90625-1.56250-1.14%set 16:58
ZB.H15.EMar 2015 (E)135.00000135.00000135.00000135.09375-1.43750-1.05%set 15:02
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)152.93750153.12500150.68750150.75000-2.28125-1.49%16:59
UB.Z14.EDec 2014 (E)151.50000149.34375149.34375-2.18750-1.44%set 16:50
UB.H15.EMar 2015 (E)149.28125149.28125149.28125149.28125-2.25000-1.48%set 15:01
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.