S&P 500
1829.08
-22.78 -1.23%
Dow Indu
15660.18
-254.56 -1.60%
Nasdaq
4271.85
-11.74 -0.27%
Crude Oil
27.47
+1.26 +4.61%
Gold
1242.45
+44.02 +3.67%
Euro
1.13145
+0.00315 +0.28%
US Dollar
95.638
+0.035 +0.05%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.H16.EMar 2016 (E)1.3811.3811.3651.368-0.015-1.09%15:41
EH.J16.EApr 2016 (E)1.3891.3901.3871.383-0.012-0.86%set 09:35
EH.K16.EMay 2016 (E)1.4081.4081.3981.390-0.010-0.71%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H16.EMar 2016 (E)361.00361.25360.25360.75+0.50+0.14%22:11
ZC.K16.EMay 2016 (E)365.00365.75365.00365.50+0.50+0.14%22:11
ZC.N16.EJul 2016 (E)370.00370.75370.00370.50+0.75+0.20%set 22:11
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H16.EMar 2016 (E)360.25363.25358.50360.250.000.00%set 13:43
XC.K16.EMay 2016 (E)364.25367.25363.50365.00-0.25-0.07%set 12:30
XC.N16.EJul 2016 (E)369.375372.000369.000369.750-0.500-0.14%set 10:50
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H16.EMar 2016 (E)188.75194.00185.25191.50+2.25+1.19%set 14:02
ZO.K16.EMay 2016 (E)193.5200.0190.0196.5+3.0+1.54%set 13:10
ZO.N16.EJul 2016 (E)202.0208.0200.0205.5+3.5+1.73%set 12:50
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H16.EMar 2016 (E)10.93010.97010.93010.970-0.045-0.40%set 22:10
ZR.K16.EMay 2016 (E)11.2011.2411.2011.24-0.05-0.44%set 22:10
ZR.N16.EJul 2016 (E)11.90011.90011.90011.570-0.115-1.00%set 14:18
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H16.EMar 2016 (E)872.625875.000872.500875.000+1.500+0.17%21:31
XK.K16.EMay 2016 (E)877.00879.00877.00879.00+1.25+0.14%set 21:59
XK.N16.EJul 2016 (E)876.125883.625876.000883.000+10.500+1.20%set 13:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H16.EMar 2016 (E)263.7263.9263.2263.8+0.1+0.04%22:09
ZM.K16.EMay 2016 (E)265.8266.1265.6266.10.00.00%22:09
ZM.N16.EJul 2016 (E)266.1269.5265.6268.7+2.8+1.05%set 14:16
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H16.EMar 2016 (E)31.5431.7631.5331.76+0.17+0.55%22:12
ZL.K16.EMay 2016 (E)31.7832.0031.7631.99+0.18+0.58%22:03
ZL.N16.EJul 2016 (E)32.0632.2232.0532.22+0.18+0.57%22:01
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H16.EMar 2016 (E)873.00875.25872.25875.00+1.50+0.17%22:09
ZS.K16.EMay 2016 (E)877.00879.50876.75879.25+1.50+0.17%22:10
ZS.N16.EJul 2016 (E)882.50884.75882.25884.50+1.50+0.17%set 22:10
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H16.EMar 2016 (E)458.75460.00458.50460.00+1.75+0.38%22:13
ZW.K16.EMay 2016 (E)463.5465.5463.5465.5+2.0+0.43%22:06
ZW.N16.EJul 2016 (E)468.25475.00468.00468.75-0.75-0.16%set 14:15
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H16.EMar 2016 (E)461.00465.75458.25458.25-3.00-0.65%set 14:16
XW.K16.EMay 2016 (E)464.0465.0463.0463.5-1.5-0.32%set 15:00
XW.N16.EJul 2016 (E)475.00475.00472.00468.75-0.75-0.16%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H16.EMar 2016 (E)74.074.473.973.90.00.00%set 14:29
AW.M16.EJun 2016 (E)73.973.973.973.90.00.00%set 14:30
AW.U16.ESep 2016 (E)73.973.973.973.90.00.00%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H16.EMar 2016 (E)15625156761560215611-1-0.01%22:13
YM.M16.EJun 2016 (E)15534155841552115521-1-0.01%22:03
YM.U16.ESep 2016 (E)16152161991615215450-256-1.63%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR NOTE- ULTRA T BOND (CBOT:NOL)
MarketContractOpenHighLowLastChangePctTime
NOL.H16.EMar 2016 (E)0.0937500.2343750.0156250.000000-0.203125-100.00%set 16:02
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H16.EMar 2016 (E)131.84375132.00000131.65625131.81250-0.21875-0.17%22:13
ZN.M16.EJun 2016 (E)131.515625131.593750131.359375131.437500-0.218750-0.17%set 22:00
ZN.U16.ESep 2016 (E)130.9375130.9375130.9375130.9375+0.5625+0.43%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H16.EMar 2016 (E)109.031250110.531250109.031250109.609375+1.312500+1.21%15:08
N1U.M16.EJun 2016 (E)109.437500109.437500109.437500109.437500+1.140625+1.05%set 15:02
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H16.EMar 2016 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M16.EJun 2016 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H16.EMar 2016 (E)109.601563109.640625109.585938109.609375-0.023438-0.02%22:07
ZT.M16.EJun 2016 (E)109.570313109.796875109.570313109.679688+0.171875+0.16%set 13:19
ZT.U16.ESep 2016 (E)109.429688109.429688109.429688109.429688+0.171875+0.16%set 15:01
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G16.EFeb 2016 (E)99.627599.627599.627599.62750.00000.00%set 11:38
ZQ.H16.EMar 2016 (E)99.62599.64599.62599.6250.0000.00%set 15:05
ZQ.J16.EApr 2016 (E)99.62599.65599.62099.630+0.010+0.01%set 14:58
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H16.EMar 2016 (E)121.687500121.765625121.585938121.679688-0.125000-0.10%22:13
ZF.M16.EJun 2016 (E)121.656250122.453125121.601563121.664063+0.195313+0.16%15:46
ZF.U16.ESep 2016 (E)121.257813121.257813121.257813121.257813+0.257813+0.21%set 15:02
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H16.EMar 2016 (E)0.0078130.0312500.0078130.015625-0.140625-120.00%22:04
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H16.EMar 2016 (E)168.21875168.65625167.78125168.12500-0.21875-0.13%22:13
ZB.M16.EJun 2016 (E)167.03125167.28125166.43750166.84375-0.15625-0.09%21:57
ZB.U16.ESep 2016 (E)164.96875165.28125164.03125166.00000+0.28125+0.17%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.H16.EMar 2016 (E)-0.03125-0.06250-0.06250-0.31250-1000.00%set 22:07
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H16.EMar 2016 (E)174.25000174.65625173.71875174.12500-0.18750-0.11%22:12
UB.M16.EJun 2016 (E)174.25000174.75000173.87500176.28125+1.25000+0.71%set 15:01
UB.U16.ESep 2016 (E)178.28125178.28125178.28125178.28125+3.25000+1.86%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H16.EMar 2016 (E)259.6260.5258.7260.1-3.5-1.33%set 15:53
RX.M16.EJun 2016 (E)260.1260.1260.1260.1-3.5-1.33%set 16:01
RX.U16.ESep 2016 (E)260.1260.1260.1260.1-3.5-1.33%set 16:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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