S&P 500
1988.87
+1.21 +0.06%
Dow Indu
16643.01
-11.76 -0.07%
Nasdaq
4828.54
+15.83 +0.33%
Crude Oil
45.22
+2.75 +6.07%
Gold
1133.540
+5.115 +0.45%
Euro
1.1182
0.0000 0.00%
US Dollar
96.075
+0.310 +0.40%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U15.ESep 2015 (E)1.4191.4371.4191.443+0.015+1.04%set 17:02
EH.V15.EOct 2015 (E)1.4201.4441.4201.438+0.016+1.11%set 17:02
EH.X15.ENov 2015 (E)1.4111.4311.4111.428+0.013+0.91%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U15.ESep 2015 (E)362.50368.75362.25363.25-1.00-0.28%set 14:16
ZC.Z15.EDec 2015 (E)374.25380.00374.00375.00-0.50-0.13%set 14:16
ZC.H16.EMar 2016 (E)386.00391.25385.25386.50-0.25-0.06%set 14:16
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U15.ESep 2015 (E)362.000368.625362.000363.250-0.500-0.14%set 15:00
XC.Z15.EDec 2015 (E)37338037337500.00%set 15:00
XC.H16.EMar 2016 (E)389.875390.000386.625386.500+0.250+0.06%set 15:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U15.ESep 2015 (E)217.75237.75217.75234.50+17.50+7.51%set 14:16
ZO.Z15.EDec 2015 (E)222.75230.00221.25228.50+6.50+2.86%set 14:16
ZO.H16.EMar 2016 (E)220.00222.00216.00228.00+6.75+2.95%set 14:16
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)11.39011.63511.36011.590+0.290+2.51%set 14:17
ZR.X15.ENov 2015 (E)11.66011.92511.65011.885+0.295+2.47%set 14:17
ZR.F16.EJan 2016 (E)11.96012.18511.96012.180+0.295+2.45%set 14:17
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U15.ESep 2015 (E)888.000899.375881.500893.250+7.000+0.79%set 15:00
XK.X15.ENov 2015 (E)879.625888.500876.500885.500+6.500+0.74%set 15:00
XK.F16.EJan 2016 (E)888.375888.500881.750890.750+7.000+0.79%set 15:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U15.ESep 2015 (E)323.5325.8320.4321.4-2.4-0.75%set 14:16
ZM.V15.EOct 2015 (E)317.4319.7314.5315.4-1.9-0.60%set 14:16
ZM.Z15.EDec 2015 (E)315.2317.7311.6312.7-2.2-0.70%set 14:16
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U15.ESep 2015 (E)27.0227.8226.8627.79+0.90+3.24%set 17:02
ZL.V15.EOct 2015 (E)27.1527.9526.9627.92+0.94+3.37%set 14:16
ZL.Z15.EDec 2015 (E)27.3828.2027.2128.17+0.93+3.30%set 14:16
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U15.ESep 2015 (E)887.25895.75884.00893.25+7.00+0.78%set 14:17
ZS.X15.ENov 2015 (E)880.00888.75876.25885.50+7.00+0.79%set 14:17
ZS.F16.EJan 2016 (E)885.00893.25881.00890.75+7.50+0.84%set 14:17
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U15.ESep 2015 (E)484.75487.50476.00477.00-7.25-1.52%set 14:17
ZW.Z15.EDec 2015 (E)490.00493.50482.75483.75-5.75-1.19%set 14:17
ZW.H16.EMar 2016 (E)498.00501.00490.50491.75-6.00-1.22%set 14:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U15.ESep 2015 (E)485.500487.875477.500477.000-7.250-1.52%set 15:00
XW.Z15.EDec 2015 (E)490.500492.875482.750483.750-6.000-1.24%set 15:00
XW.H16.EMar 2016 (E)498.625498.625498.625491.750-6.000-1.22%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)87.989.887.989.4+1.6+1.79%set 14:30
AW.Z15.EDec 2015 (E)89.489.489.489.4+1.6+1.79%set 14:30
AW.H16.EMar 2016 (E)89.489.489.489.4+1.6+1.79%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)16646166841646516659+9+0.05%set 16:21
YM.Z15.EDec 2015 (E)16526165801637516564+9+0.05%set 16:21
YM.H16.EMar 2016 (E)175131747016489+9+0.05%set 16:21
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)127.843750128.343750127.671875127.781250-0.140625-0.11%set 15:00
ZN.Z15.EDec 2015 (E)127.250000127.765625127.093750127.203125-0.156250-0.12%set 15:01
ZN.H16.EMar 2016 (E)128.312500128.250000126.703125-0.156250-0.12%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)104.765625104.843750104.406250104.437500-0.125000-0.12%set 15:01
N1U.Z15.EDec 2015 (E)104.4375104.4375104.4375104.4375-0.1250-0.12%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z15.EDec 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U15.ESep 2015 (E)109.585938109.632813109.484375109.507813-0.078125-0.07%set 15:01
ZT.Z15.EDec 2015 (E)109.375000109.414063109.265625109.289063-0.093750-0.09%set 15:01
ZT.H16.EMar 2016 (E)109.070313109.070313109.070313109.070313-0.101563-0.09%set 15:01
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q15.EAug 2015 (E)99.862599.862599.860099.86250.00000.00%set 17:06
ZQ.U15.ESep 2015 (E)99.83099.84099.82599.830-0.005-0.01%set 17:06
ZQ.V15.EOct 2015 (E)99.80099.80599.78099.780-0.025-0.03%set 15:20
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U15.ESep 2015 (E)120.140625120.359375119.914063119.953125-0.187500-0.16%set 15:01
ZF.Z15.EDec 2015 (E)119.726563119.953125119.531250119.562500-0.171875-0.14%set 15:01
ZF.H16.EMar 2016 (E)118.851563118.851563118.851563118.851563-0.242188-0.20%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U15.ESep 2015 (E)0.0156250.1562500.000000-0.085938-91.67%set 17:33
FYT.Z15.EDec 2015 (E)0.0234380.1406250.000000-0.078125-100.00%set 17:33
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)156.34375157.84375156.12500156.71875-0.31250-0.20%set 15:00
ZB.Z15.EDec 2015 (E)154.84375156.34375154.65625155.21875-0.31250-0.20%set 15:00
ZB.H16.EMar 2016 (E)153.84375153.84375153.84375153.84375-0.15625-0.10%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.U15.ESep 2015 (E)-0.031250.09375-0.062500.00000-0.093750.00%set 17:33
BOB.Z15.EDec 2015 (E)-0.031250.09375-0.062500.00000-0.093750.00%set 17:33
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)159.96875161.59375159.68750160.34375-0.28125-0.18%set 15:00
UB.Z15.EDec 2015 (E)158.65625160.25000158.34375159.00000-0.37500-0.24%set 15:00
UB.H16.EMar 2016 (E)158.84375158.84375158.84375158.84375-0.18750-0.12%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U15.ESep 2015 (E)281.5281.5278.9280.3-0.4-0.14%set 16:13
RX.Z15.EDec 2015 (E)285.9288.2275.6-0.4-0.15%set 16:13
RX.H16.EMar 2016 (E)275.6275.6275.6275.6-0.4-0.15%set 16:13
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.