S&P 500
1864.85
+2.54 +0.14%
Dow Indu
16408.54
-16.31 -0.10%
Nasdaq
4096.78
+10.55 +0.26%
Crude Oil
103.37
+0.55 +0.53%
Gold
1295.285
0.000 0.00%
Euro
1.381665
+0.000145 +0.01%
US Dollar
79.847
-0.019 -0.02%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.K14.EMay 2014 (E)2.1912.2002.1482.192+0.020+0.91%set 14:45
EH.M14.EJun 2014 (E)2.0982.1172.0752.114+0.035+1.65%set 14:45
EH.N14.EJul 2014 (E)2.0582.0632.0402.073+0.032+1.54%set 14:45
Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K14May 2014498.25498.25493.00494.75-2.75-0.56%set 14:24
C.N14Jul 2014503.5503.5499.0500.5-3.0-0.60%set 14:24
C.U14Sep 2014508.50508.50508.50498.25-2.50-0.50%set 14:24
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K14.EMay 2014 (E)497.50501.25493.00494.75-2.75-0.56%set 14:30
ZC.N14.EJul 2014 (E)503.50507.00498.75500.50-3.00-0.60%set 14:30
ZC.U14.ESep 2014 (E)500.75503.50496.50498.25-2.50-0.50%set 14:30
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K14.EMay 2014 (E)497.00500.75493.00494.75-2.75-0.56%set 15:06
XC.N14.EJul 2014 (E)503.625506.500498.750500.500-3.000-0.60%set 15:06
XC.U14.ESep 2014 (E)506.000507.000503.625498.250-2.500-0.50%set 15:06
CORN (MINI) (CBOT:YC)
MarketContractOpenHighLowLastChangePctTime
YC.K14May 2014506.50515.75506.50494.75-2.75-0.55%set 14:57
YC.N14Jul 2014512.0512.0510.0500.5-3.0-0.60%set 14:57
YC.U14Sep 2014506.50506.50506.50498.25-2.50-0.50%set 14:57
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K14.EMay 2014 (E)405.25414.50401.75404.00-1.00-0.25%set 14:30
ZO.N14.EJul 2014 (E)358.00362.00353.00355.75-2.00-0.56%set 14:30
ZO.U14.ESep 2014 (E)336.25336.25336.25338.75-1.50-0.44%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K14May 201415.44015.44015.360-0.025-0.16%set 14:28
RR.N14Jul 201415.53015.53015.455-0.035-0.23%set 14:28
RR.U14Sep 201414.3714.2714.33-0.03-0.21%set 14:28
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K14.EMay 2014 (E)15.41015.52015.31515.360-0.025-0.16%set 14:31
ZR.N14.EJul 2014 (E)15.50015.57515.42515.455-0.035-0.23%set 14:31
ZR.U14.ESep 2014 (E)14.3714.3814.3214.33-0.03-0.21%set 14:31
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K14.EMay 2014 (E)1517.5001531.5001504.1251514.000-4.750-0.31%set 15:06
XK.N14.EJul 2014 (E)1506.001520.001495.001502.25-6.50-0.43%set 15:06
XK.Q14.EAug 2014 (E)1422.0001422.0001415.6251420.500-3.500-0.25%set 15:06
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K14May 20141519.001519.001512.001514.00-4.75-0.31%set 14:57
YK.N14Jul 20141379.001384.001379.001502.25-6.50-0.43%set 14:57
YK.Q14Aug 20141374.51374.51374.51420.5-3.5-0.25%set 14:57
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K14May 2014487.4487.4487.4488.3-2.7-0.55%set 14:24
SM.N14Jul 2014477.3478.5477.0478.0-1.3-0.27%set 14:24
SM.Q14Aug 2014439.0439.0439.0447.4-1.4-0.31%set 14:24
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K14.EMay 2014 (E)490.5495.9484.6488.3-2.7-0.55%set 14:31
ZM.N14.EJul 2014 (E)479.2485.0474.7478.0-1.8-0.38%set 14:31
ZM.Q14.EAug 2014 (E)448.2453.4444.7447.4-1.4-0.31%set 14:31
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K14May 201443.6243.6243.4843.41-0.30-0.69%set 14:24
BO.N14Jul 201443.8743.8743.7043.66-0.27-0.62%set 14:24
BO.Q14Aug 201443.5543.7043.5543.50-0.23-0.53%set 14:24
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K14.EMay 2014 (E)43.6843.7043.2043.41-0.30-0.69%set 14:30
ZL.N14.EJul 2014 (E)43.8743.9443.4443.66-0.27-0.62%set 14:30
ZL.Q14.EAug 2014 (E)43.6943.7443.2943.50-0.23-0.53%set 14:30
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K14May 20141518.001518.001509.001514.00-4.75-0.31%set 14:24
S.N14Jul 20141508.001508.001494.001502.25-6.50-0.43%set 14:24
S.Q14Aug 20141420.01420.01420.01420.5-3.5-0.25%set 14:24
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K14.EMay 2014 (E)1518.001531.751504.001514.00-4.75-0.31%set 14:31
ZS.N14.EJul 2014 (E)1507.251521.001492.501502.25-6.50-0.43%set 14:31
ZS.Q14.EAug 2014 (E)1421.251434.001412.001420.50-3.50-0.25%set 14:31
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K14May 2014682.50701.50682.50691.25+3.25+0.47%set 14:24
W.N14Jul 2014697.50697.50697.50699.00+3.75+0.54%set 14:24
W.U14Sep 2014790.00790.00708.25+3.75+0.52%set 14:24
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K14.EMay 2014 (E)687.75701.50686.50691.25+3.25+0.47%set 14:31
ZW.N14.EJul 2014 (E)695.25709.25693.25699.00+3.75+0.54%set 14:31
ZW.U14.ESep 2014 (E)708.25718.00706.25708.25+3.75+0.53%set 14:31
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K14.EMay 2014 (E)687.750701.125687.625691.250+3.250+0.47%set 15:06
XW.N14.EJul 2014 (E)693.375708.875693.375699.000+3.750+0.54%set 15:06
XW.U14.ESep 2014 (E)709.00709.00709.00708.25+3.75+0.53%set 15:06
Indexes
View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M14.EJun 2014 (E)16309163861627916343+12+0.07%set 16:16
YM.U14.ESep 2014 (E)16130162311613016271+12+0.07%set 16:16
YM.Z14.EDec 2014 (E)159571598616196+12+0.07%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M14Jun 201416325163801630516343+12+0.07%set 16:16
DJ.U14Sep 201416271162711627116271+12+0.07%set 16:16
DJ.Z14Dec 201416196161961619616196+12+0.07%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M14.EJun 2014 (E)16294163441628116343+12+0.07%set 16:25
ZD.U14.ESep 2014 (E)162861628616271+12+0.07%set 16:25
ZD.Z14.EDec 2014 (E)160991613416196+12+0.07%set 16:25
DJ-UBS COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M14.EJun 2014 (E)137.0137.6136.8137.7+0.7+0.51%set 14:30
AW.U14.ESep 2014 (E)137.7137.7137.7137.7+0.7+0.51%set 14:30
AW.Z14.EDec 2014 (E)137.7137.7137.7137.7+0.7+0.51%set 14:30
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M14.EJun 2014 (E)124.406250124.546875123.625000123.750000-0.625000-0.51%set 17:16
ZN.U14.ESep 2014 (E)123.375000123.375000122.781250122.828125-0.640625-0.52%set 17:16
ZN.Z14.EDec 2014 (E)122.812500122.812500122.812500122.812500-0.640625-0.52%set 17:16
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M14.EJun 2014 (E)109.937500109.953125109.859375109.882813-0.046875-0.04%set 17:16
ZT.U14.ESep 2014 (E)109.710938109.710938109.687500109.570313-0.062500-0.06%set 17:16
ZT.Z14.EDec 2014 (E)109.570313109.570313109.570313109.570313-0.062500-0.06%set 17:16
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M14.EJun 2014 (E)119.390625119.484375118.968750119.007813-0.343750-0.29%set 17:12
ZF.U14.ESep 2014 (E)118.453125118.453125118.359375118.156250-0.375000-0.32%set 17:12
ZF.Z14.EDec 2014 (E)118.15625118.15625118.15625118.15625-0.37500-0.32%set 17:12
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J14.EApr 2014 (E)99.915099.915099.915099.91750.00000.00%set 17:11
ZQ.K14.EMay 2014 (E)99.91599.91599.91099.9150.0000.00%set 17:11
ZQ.M14.EJun 2014 (E)99.91099.91099.91099.9150.0000.00%set 17:11
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M14.EJun 2014 (E)134.96875135.12500133.59375133.90625-0.96875-0.72%set 17:16
ZB.U14.ESep 2014 (E)134.31250134.31250132.87500133.12500-0.96875-0.73%set 17:16
ZB.Z14.EDec 2014 (E)133.12500133.12500133.12500133.12500-0.96875-0.73%set 17:16
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M14.EJun 2014 (E)147.34375147.62500145.43750145.90625-1.34375-0.92%set 17:17
UB.U14.ESep 2014 (E)145.90625144.71875144.59375-1.34375-0.93%set 17:17
UB.Z14.EDec 2014 (E)144.59375144.59375144.59375144.59375-1.34375-0.93%set 17:17
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.