S&P 500
2097.01
-11.56 -0.55%
Dow Indu
17655.12
-96.27 -0.54%
Nasdaq
5078.03
-33.70 -0.66%
Crude Oil
48.66
-0.13 -0.27%
Gold
1085.740
-10.035 -0.92%
Euro
1.095025
-0.001555 -0.14%
US Dollar
97.560
+0.394 +0.51%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Q15.EAug 2015 (E)1.4771.4901.4671.482+0.005+0.34%set 17:02
EH.U15.ESep 2015 (E)1.4901.5151.4901.515+0.020+1.33%09:49
EH.V15.EOct 2015 (E)1.4911.4911.491+0.001+0.07%set 09:46
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U15.ESep 2015 (E)367.75372.50367.00368.25+0.50+0.14%09:53
ZC.Z15.EDec 2015 (E)378.25383.00377.50378.50+0.25+0.07%09:53
ZC.H16.EMar 2016 (E)389.00393.25388.25389.25+0.25+0.06%09:53
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U15.ESep 2015 (E)367.500372.125366.875368.125+0.375+0.10%09:52
XC.Z15.EDec 2015 (E)377.750382.625377.375378.875+0.625+0.17%09:52
XC.H16.EMar 2016 (E)390.25391.50391.50+2.50+0.64%06:29
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U15.ESep 2015 (E)229.00233.75229.00230.50+2.00+0.87%set 09:52
ZO.Z15.EDec 2015 (E)240.25245.00240.25242.50+2.50+1.04%09:52
ZO.H16.EMar 2016 (E)252.75252.75252.25252.25+0.75+0.30%set 09:39
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U15.ESep 2015 (E)11.20011.45011.11511.380+0.180+1.60%09:52
ZR.X15.ENov 2015 (E)11.44011.67011.44011.645+0.180+1.57%set 09:52
ZR.F16.EJan 2016 (E)11.51011.59511.51011.735+0.220+1.90%set 17:13
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q15.EAug 2015 (E)983.0001003.625976.625999.875+16.875+1.71%09:52
XK.U15.ESep 2015 (E)957.000970.125956.875965.250+8.250+0.86%09:52
XK.X15.ENov 2015 (E)942.75956.50942.75948.75+5.50+0.58%09:51
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Q15.EAug 2015 (E)350.8357.3350.4355.9+5.9+1.68%09:53
ZM.U15.ESep 2015 (E)338.5343.9338.0342.0+3.9+1.15%09:53
ZM.V15.EOct 2015 (E)328.8332.5328.3330.3+2.1+0.64%09:53
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q15.EAug 2015 (E)30.1830.6130.1430.37+0.16+0.53%09:53
ZL.U15.ESep 2015 (E)30.3230.7530.2330.51+0.19+0.63%09:53
ZL.V15.EOct 2015 (E)30.4230.8030.3230.58+0.16+0.53%09:52
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q15.EAug 2015 (E)982.001002.25982.00996.50+13.50+1.37%09:53
ZS.U15.ESep 2015 (E)956.50970.50956.50966.25+9.25+0.97%09:53
ZS.X15.ENov 2015 (E)943.00957.00943.00950.00+6.75+0.72%09:53
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U15.ESep 2015 (E)495.75503.00495.50496.50+0.25+0.05%09:53
ZW.Z15.EDec 2015 (E)505.25510.75504.00504.50-0.75-0.15%09:53
ZW.H16.EMar 2016 (E)512.75518.25511.00511.50-1.50-0.29%09:53
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U15.ESep 2015 (E)495.00503.00493.25497.25+1.00+0.20%09:49
XW.Z15.EDec 2015 (E)505.125510.375504.125509.375+4.125+0.82%09:31
XW.H16.EMar 2016 (E)513.25513.25513.25513.25+0.25+0.05%set 09:37
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)92.992.992.892.8-0.2-0.22%set 09:41
AW.Z15.EDec 2015 (E)93.093.093.093.0+0.2+0.22%set 14:30
AW.H16.EMar 2016 (E)93.093.093.093.0+0.2+0.22%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)17666177001755517574-108-0.61%09:53
YM.Z15.EDec 2015 (E)17565176091747717475-124-0.70%09:51
YM.H16.EMar 2016 (E)175131743617436-81-0.46%09:51
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)126.734375126.828125126.343750126.703125-0.109375-0.09%09:53
ZN.Z15.EDec 2015 (E)125.734375126.062500125.609375126.062500+0.015625+0.01%09:47
ZN.H16.EMar 2016 (E)128.312500128.250000125.546875-0.203125-0.16%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)102.953125103.281250102.765625103.234375+0.109375+0.11%09:51
N1U.Z15.EDec 2015 (E)103.125000103.125000103.125000103.125000-0.234375-0.23%set 15:00
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)109.460938109.460938109.351563109.398438-0.062500-0.06%09:53
ZT.Z15.EDec 2015 (E)109.085938109.085938109.023438109.023438-0.085938-0.08%08:30
ZT.H16.EMar 2016 (E)108.890625108.890625108.890625108.890625-0.046875-0.04%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N15.EJul 2015 (E)99.8799.8799.8799.870.000.00%02:59
ZQ.Q15.EAug 2015 (E)99.86599.87099.86599.8650.0000.00%09:53
ZQ.U15.ESep 2015 (E)99.82599.82599.81599.815-0.010-0.01%09:52
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U15.ESep 2015 (E)119.500000119.507813119.203125119.406250-0.140625-0.12%09:53
ZF.Z15.EDec 2015 (E)118.726563118.859375118.601563118.851563-0.078125-0.07%09:50
ZF.H16.EMar 2016 (E)118.218750118.218750118.218750118.218750-0.101563-0.09%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U15.ESep 2015 (E)0.0078130.1093750.078125+0.062500+400.00%09:50
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)154.15625155.28125153.40625154.93750+0.56250+0.36%09:53
ZB.Z15.EDec 2015 (E)152.15625153.84375152.00000153.84375+0.90625+0.59%09:49
ZB.H16.EMar 2016 (E)151.875151.875151.875151.875-0.500-0.33%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)157.75000159.09375156.93750158.71875+0.75000+0.48%09:53
UB.Z15.EDec 2015 (E)156.46875157.56250155.65625157.56250+1.00000+0.64%09:47
UB.H16.EMar 2016 (E)156.40625156.40625156.40625156.40625-0.56250-0.36%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)291.0291.0289.4290.2-1.2-0.41%set 09:37
RX.Z15.EDec 2015 (E)283.9284.1286.7+1.6+0.56%set 16:09
RX.H16.EMar 2016 (E)286.7286.7286.7286.7+1.6+0.56%set 16:09
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.