S&P 500
1946.16
-26.13 -1.34%
Dow Indu
16804.71
-238.19 -1.42%
Nasdaq
4422.81
-70.58 -1.60%
Crude Oil
89.59
-1.14 -1.26%
Gold
1213.72
-2.03 -0.17%
Euro
1.262080
-0.000360 -0.03%
US Dollar
85.822
-0.089 -0.11%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.V14Oct 20141.5331.5331.5331.533-0.058-3.78%set 14:19
AC.X14Nov 20141.5271.5271.5271.527-0.041-2.69%set 14:19
AC.Z14Dec 20141.5171.5171.5171.517-0.039-2.57%set 14:19
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.V14.EOct 2014 (E)1.5981.5981.5371.533-0.058-3.79%set 17:02
EH.X14.ENov 2014 (E)1.5711.5891.5131.527-0.041-2.71%set 17:02
EH.Z14.EDec 2014 (E)1.5651.5651.5221.517-0.039-2.59%set 17:02
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014324.25325.00323.75321.25+0.50+0.16%set 14:30
C.H15Mar 2015337.75337.75333.00334.00+0.50+0.15%set 14:30
C.K15May 2015348.00348.00347.50342.75+0.75+0.22%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)320.50321.50320.25320.50-0.75-0.23%04:06
ZC.H15.EMar 2015 (E)333.00334.25332.75333.25-0.75-0.22%04:00
ZC.K15.EMay 2015 (E)342.50342.75342.00342.00-0.75-0.22%03:58
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.V14.EOct 2014 (E)3.38753.38753.38753.3875-0.0025-0.07%set 16:58
CCS.X14.ENov 2014 (E)3.21253.21253.21253.2125+0.0050+0.16%set 17:02
CCS.Z14.EDec 2014 (E)3.21253.21253.21253.2125+0.0050+0.16%set 17:02
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)320.375321.625320.375320.625-0.625-0.19%04:05
XC.H15.EMar 2015 (E)334.5334.5334.0334.00.00.00%set 03:59
XC.K15.EMay 2015 (E)346.125346.125345.000342.750+0.750+0.22%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.00333.00333.00338.75+3.25+0.96%set 14:30
O.H15Mar 2015325.25325.25325.25325.25+2.75+0.85%set 14:30
O.K15May 2015318.5318.5318.5318.5+2.0+0.63%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)334.00347.25331.00338.75+3.25+0.96%set 14:30
ZO.H15.EMar 2015 (E)325.75325.75325.25325.250.000.00%set 14:30
ZO.K15.EMay 2015 (E)319.25319.25319.00318.50+2.00+0.63%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.74012.74012.74012.640-0.105-0.83%set 14:30
RR.F15Jan 201513.04013.04013.04012.800-0.095-0.74%set 14:30
RR.H15Mar 201513.24013.24013.16013.005-0.090-0.69%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.61512.84012.51012.790+0.150+1.19%04:06
ZR.F15.EJan 2015 (E)12.76512.96512.68012.795-0.005-0.04%04:05
ZR.H15.EMar 2015 (E)13.00013.16012.98013.000-0.005-0.04%04:03
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)915.875919.625914.125917.250+0.500+0.05%set 04:00
XK.F15.EJan 2015 (E)926.0926.0925.5926.0+1.0+0.11%set 04:00
XK.H15.EMar 2015 (E)921.625936.000921.625933.750+4.000+0.43%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014909.00909.00909.00916.75+3.50+0.38%set 15:00
YK.F15Jan 20151245.251245.251245.25925.00+3.75+0.41%set 15:00
YK.H15Mar 2015933.75933.75933.75933.75+4.00+0.43%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.V14Oct 2014304.6304.6304.6305.3+0.7+0.23%set 14:30
SM.Z14Dec 2014297.5299.0296.0298.6-0.3-0.10%set 14:30
SM.F15Jan 2015308.2308.2308.2297.3-0.1-0.03%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.V14.EOct 2014 (E)305.2306.3304.5306.3+1.0+0.33%set 03:53
ZM.Z14.EDec 2014 (E)298.6299.7297.7299.5+0.9+0.30%04:06
ZM.F15.EJan 2015 (E)297.2298.3296.4298.2+0.9+0.30%set 04:00
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.V14Oct 201432.3532.8032.6032.66+0.39+1.19%set 14:30
BO.Z14Dec 201432.5232.9532.5232.80+0.43+1.31%set 14:30
BO.F15Jan 201532.6733.2232.6733.08+0.43+1.32%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.V14.EOct 2014 (E)32.8232.8232.5632.56-0.10-0.31%set 03:47
ZL.Z14.EDec 2014 (E)32.9333.0532.5532.58-0.22-0.67%04:07
ZL.F15.EJan 2015 (E)33.2033.3032.8532.85-0.23-0.70%04:00
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014908.00919.00905.00916.75+3.50+0.38%set 14:30
S.F15Jan 2015917.00932.50917.00925.00+3.75+0.41%set 14:30
S.H15Mar 2015997.75999.00995.00933.75+4.00+0.43%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)915.25919.50915.00916.50-0.25-0.03%04:07
ZS.F15.EJan 2015 (E)923.25927.75923.25925.000.000.00%04:04
ZS.H15.EMar 2015 (E)932.75936.50932.75934.00+0.25+0.03%04:00
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014469.75478.50469.50479.00+1.25+0.26%set 14:30
W.H15Mar 2015486.50486.50486.50492.25+1.75+0.36%set 14:30
W.K15May 2015588.50588.50588.50501.25+2.50+0.50%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)477.50483.50477.25481.50+2.50+0.52%04:06
ZW.H15.EMar 2015 (E)491.00497.50490.75495.00+2.75+0.56%04:05
ZW.K15.EMay 2015 (E)501.25507.00501.25505.25+4.00+0.80%set 03:58
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.V14.EOct 2014 (E)5.02255.02255.02255.0225-0.0025-0.05%set 16:58
WCS.X14.ENov 2014 (E)4.79004.79004.79004.7900+0.0125+0.26%set 17:17
WCS.Z14.EDec 2014 (E)4.79004.79004.79004.7900+0.0125+0.26%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)477.00483.75477.00482.00+3.00+0.63%set 03:58
XW.H15.EMar 2015 (E)496.50496.50492.25+4.25+0.86%set 15:00
XW.K15.EMay 2015 (E)501.625501.625501.250+2.500+0.50%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)119.2119.2119.0118.7-0.2-0.17%set 14:30
AW.H15.EMar 2015 (E)120.0119.1118.7-0.2-0.17%set 14:30
AW.M15.EJun 2015 (E)118.7118.7118.7118.7-0.2-0.17%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)16734167571672016731-9-0.05%04:06
YM.H15.EMar 2015 (E)16812168121668216670-225-1.35%set 16:16
YM.M15.EJun 2015 (E)168041659616580-225-1.36%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201416925169251669516740-225-1.34%set 16:16
DJ.H15Mar 201516670166701667016670-225-1.35%set 16:16
DJ.M15Jun 201516580165801658016580-225-1.36%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)16739167551672416724-16-0.10%03:39
ZD.H15.EMar 2015 (E)169581686516670-225-1.35%set 16:16
ZD.M15.EJun 2015 (E)168151681516580-225-1.35%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014124.656250124.796875124.625000125.515625+0.875000+0.70%set 15:00
TY.H15Mar 2015124.515625124.515625124.515625124.515625+0.921875+0.74%set 15:00
TY.M15Jun 2015124.515625124.515625124.515625124.515625+0.921875+0.74%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)125.625000125.687500125.421875125.421875-0.093750-0.07%04:07
ZN.H15.EMar 2015 (E)123.921875124.546875123.921875124.515625+0.921875+0.74%set 15:00
ZN.M15.EJun 2015 (E)124.515625124.515625124.515625124.515625+0.921875+0.74%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)103.515625103.562500103.453125103.359375+0.093750+0.09%set 15:01
N1U.H15.EMar 2015 (E)103.359375103.359375103.359375103.359375+0.921875+0.89%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.570100.570100.595+0.015+0.01%set 11:15
T1E.H15.EMar 2015 (E)100.595100.595100.595100.595+0.015+0.01%set 11:15
T1E.Z14Dec 2014100.595100.595100.595100.595+0.015+0.01%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.U14Sep 2014109.867188109.867188109.867188109.898438+0.015625+0.01%set 13:02
TU.Z14Dec 2014109.515625109.515625109.507813109.554688+0.132813+0.12%set 15:00
TU.H15Mar 2015109.078125109.078125109.078125109.078125+0.140625+0.13%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.929688109.937500109.898438109.898438+0.015625+0.01%set 13:02
ZT.Z14.EDec 2014 (E)109.562500109.578125109.554688109.562500+0.007813+0.01%04:06
ZT.H15.EMar 2015 (E)108.945313109.062500109.078125+0.140625+0.13%set 15:00
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.U14.ESep 2014 (E)0.0078130.0234380.0078130.000000-0.046875-599.96%set 17:41
TUF.Z14.EDec 2014 (E)0.0078130.1171880.000000-0.078125-62.50%set 17:43
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)119.273438119.343750119.218750119.312500+0.007813+0.01%set 13:02
ZF.Z14.EDec 2014 (E)118.789063118.828125118.703125118.710938-0.039063-0.03%04:07
ZF.H15.EMar 2015 (E)118.085938118.085938117.890625+0.195313+0.17%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0234380.0312500.0078130.023438-0.085938-78.57%set 03:58
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.U14.ESep 2014 (E)99.910099.912599.910099.9120-0.0005-0.00%set 17:07
ZQ.V14.EOct 2014 (E)99.91599.92099.91099.915+0.010+0.01%set 15:20
ZQ.X14.ENov 2014 (E)99.91599.91599.91599.9100.0000.00%set 17:07
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014138.46875138.78125138.46875139.62500+1.71875+1.23%set 15:00
US.H15Mar 2015138.125138.125138.125138.125+1.750+1.27%set 15:00
US.M15Jun 2015138.125138.125138.125138.125+1.750+1.27%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)139.84375140.03125139.46875139.46875-0.15625-0.11%04:06
ZB.H15.EMar 2015 (E)138.40625138.43750138.09375138.09375-0.03125-0.02%02:49
ZB.M15.EJun 2015 (E)138.125138.125138.125138.125+1.750+1.27%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)155.53125155.78125154.87500154.87500-0.18750-0.12%04:07
UB.H15.EMar 2015 (E)151.93750152.65625151.93750154.53125+2.56250+1.68%set 15:00
UB.M15.EJun 2015 (E)154.53125154.53125154.53125154.53125+2.56250+1.66%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)269.4270.5268.0269.1+0.3+0.11%set 16:04
RX.H15.EMar 2015 (E)269.9268.8268.4+0.3+0.11%set 16:04
RX.M15.EJun 2015 (E)267.7267.7267.7267.7+0.3+0.11%set 16:04
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.