S&P 500
2070.65
+9.42 +0.45%
Dow Indu
17804.80
+26.65 +0.15%
Nasdaq
4767.21
+18.81 +0.39%
Crude Oil
56.30
-0.83 -1.44%
Gold
1195.750
-2.260 -0.19%
Euro
1.225800
+0.001335 +0.11%
US Dollar
89.539
+0.023 +0.03%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.F15Jan 20151.6221.6221.6221.622-0.020-1.23%set 14:27
AC.G15Feb 20151.5791.5791.5791.579-0.003-0.19%set 14:27
AC.H15Mar 20151.5691.5691.5691.569+0.001+0.06%set 14:27
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.F15.EJan 2015 (E)1.6181.6301.6121.622-0.020-1.24%set 17:05
EH.G15.EFeb 2015 (E)1.5641.5801.5601.579-0.003-0.19%set 17:05
EH.H15.EMar 2015 (E)1.5601.5601.5511.569+0.001+0.06%set 17:05
Get Ready for Dow 31,000--free Report reveals what to do NOW
Select stocks are about to post explosive gains of 300%, 400%, 500% and more. Investors who make the right moves now will become extremely rich.  Which stocks will explode higher in value? And most importantly, how can you get in on this once-in-a-lifetime, wealth-building opportunity? My astonishing report names the stocks that could multiply your money up to seven times over as the Dow more than doubles over the next three years.
Click Here.
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.H15Mar 2015407.00409.00406.75410.50-0.50-0.12%set 14:30
C.K15May 2015416.5419.0416.5419.0-0.5-0.12%set 14:30
C.N15Jul 2015413.50413.50405.50426.00-0.25-0.06%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H15.EMar 2015 (E)409.75410.75408.50410.00-0.50-0.12%08:44
ZC.K15.EMay 2015 (E)418.50419.00417.00418.25-0.75-0.18%08:44
ZC.N15.EJul 2015 (E)425.50426.00424.00425.25-0.75-0.18%08:44
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.F15.EJan 2015 (E)4.01754.01754.01754.0175-0.0025-0.06%set 17:06
CCS.G15.EFeb 2015 (E)4.1054.1054.1054.105-0.005-0.12%set 17:06
CCS.H15.EMar 2015 (E)4.1054.1054.1054.105-0.005-0.12%set 17:06
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H15.EMar 2015 (E)409.500410.375408.875410.125-0.375-0.09%08:43
XC.K15.EMay 2015 (E)419.375419.375414.000419.000-0.500-0.12%set 15:00
XC.N15.EJul 2015 (E)426.000428.625423.250426.000-0.250-0.06%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.H15Mar 2015310.50310.50310.50310.50-5.75-1.85%set 14:30
O.K15May 2015313.5313.5313.5313.5-6.0-1.91%set 14:30
O.N15Jul 2015315.75315.75315.75315.75-2.75-0.87%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H15.EMar 2015 (E)306.75311.50306.75310.50-0.50-0.16%set 14:30
ZO.K15.EMay 2015 (E)320.25320.50316.00313.50-6.00-1.91%set 14:30
ZO.N15.EJul 2015 (E)319.75319.75319.75315.75-2.75-0.88%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.F15Jan 201512.1312.1812.1812.31+0.20+1.63%set 14:30
RR.H15Mar 201512.5512.7012.53+0.20+1.60%set 14:30
RR.K15May 201512.88012.63012.805+0.200+1.57%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F15.EJan 2015 (E)12.37012.38012.26012.305-0.005-0.04%08:43
ZR.H15.EMar 2015 (E)12.57012.59512.48512.520-0.010-0.08%08:43
ZR.K15.EMay 2015 (E)12.69012.69012.69012.805+0.200+1.56%set 14:30
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F15.EJan 2015 (E)1028.2501029.6251025.5001027.500-3.000-0.29%set 08:38
XK.H15.EMar 2015 (E)1037.5001037.5001033.3751038.500-2.875-0.28%set 15:00
XK.K15.EMay 2015 (E)1049.8751048.5001046.000-4.250-0.41%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.F15Jan 20151037.01047.01037.01030.5-4.5-0.44%set 15:00
YK.H15Mar 2015948.00957.00948.001038.50-4.75-0.46%set 15:00
YK.K15May 20151046.001046.001046.001046.00-4.25-0.41%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.F15Jan 2015361.5367.0361.5363.5-1.8-0.49%set 14:30
SM.H15Mar 2015352.2352.2351.7352.0-1.9-0.54%set 14:30
SM.K15May 2015343.5343.5343.5347.1-1.3-0.37%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.F15.EJan 2015 (E)363.5364.8361.5363.0-0.5-0.14%08:44
ZM.H15.EMar 2015 (E)352.0354.1350.6352.00.00.00%08:44
ZM.K15.EMay 2015 (E)345.7347.9344.8346.1-1.0-0.29%08:43
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.F15Jan 201531.9531.9631.9531.97+0.08+0.25%set 14:30
BO.H15Mar 201532.3232.3231.9532.16+0.08+0.25%set 14:30
BO.K15May 201532.4032.4032.2032.38+0.08+0.25%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.F15.EJan 2015 (E)31.9132.1631.9032.14+0.17+0.53%08:44
ZL.H15.EMar 2015 (E)32.0932.3232.0732.28+0.12+0.37%08:44
ZL.K15.EMay 2015 (E)32.3932.5332.2932.48+0.10+0.31%08:43
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.F15Jan 20151028.501032.251023.501030.50-4.50-0.44%set 14:30
S.H15Mar 20151033.001036.501031.501038.50-4.75-0.46%set 14:30
S.K15May 20151051.751051.751051.751046.00-4.25-0.41%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F15.EJan 2015 (E)1029.001030.001025.251027.50-3.00-0.29%08:44
ZS.H15.EMar 2015 (E)1037.51038.01033.01035.0-3.5-0.34%08:44
ZS.K15.EMay 2015 (E)1045.001045.751040.751042.50-3.50-0.33%08:44
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.H15Mar 2015629.75629.75629.75632.25-23.00-3.64%set 14:30
W.K15May 2015590.00591.00590.00635.00-21.75-3.43%set 14:30
W.N15Jul 2015557.50557.50557.25634.25-19.75-3.11%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H15.EMar 2015 (E)629.50644.50621.00635.50+3.25+0.51%08:44
ZW.K15.EMay 2015 (E)632.50645.50623.25638.00+3.00+0.47%08:44
ZW.N15.EJul 2015 (E)631.00641.25622.25634.50+0.25+0.04%08:39
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.F15.EJan 2015 (E)6.16256.16256.16256.1625-0.0825-1.34%set 17:19
WCS.G15.EFeb 2015 (E)6.32256.32256.32256.3225-0.2300-3.64%set 17:19
WCS.H15.EMar 2015 (E)6.32256.32256.32256.3225-0.2300-3.64%set 17:19
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H15.EMar 2015 (E)631.000644.250620.875641.875+9.625+1.52%08:44
XW.K15.EMay 2015 (E)651.250651.250632.875635.000-21.750-3.42%set 15:00
XW.N15.EJul 2015 (E)634.125631.500631.375-2.875-0.45%02:05
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)108.3000108.6000107.9000108.8532+0.4532+0.42%set 16:45
AW.H15.EMar 2015 (E)108.6108.6108.6108.6+0.3+0.28%set 14:30
AW.M15.EJun 2015 (E)108.6108.6108.6108.6+0.3+0.28%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)17786.0017911.0017766.0017755.41-30.59-0.17%set 12:22
YM.H15.EMar 2015 (E)17741178301774117818+57+0.32%08:56
YM.M15.EJun 2015 (E)17640176721764017677-5-0.03%set 16:17
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201417565.0017655.0017520.0017755.41-30.59-0.17%set 12:22
DJ.H15Mar 201517755177651769517761+35+0.20%set 16:17
DJ.M15Jun 201517677176771767717677+42+0.24%set 16:17
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)17788.0017852.0017755.41-30.59-0.17%set 12:22
ZD.H15.EMar 2015 (E)17761177851775917761+24+0.14%set 16:17
ZD.M15.EJun 2015 (E)176361767417677+42+0.24%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.734375127.000000126.718750127.140625+0.125000+0.10%set 13:09
TY.H15Mar 2015126.453125126.453125126.406250126.640625+0.156250+0.12%set 15:05
TY.M15Jun 2015125.875000125.875000125.875000125.875000+0.390625+0.31%set 15:05
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)126.937500127.281250126.812500127.140625+0.125000+0.10%set 13:09
ZN.H15.EMar 2015 (E)126.687500126.828125126.515625126.656250+0.015625+0.01%08:56
ZN.M15.EJun 2015 (E)125.875000125.875000125.875000125.875000+0.390625+0.31%set 15:05
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H15.EMar 2015 (E)105.796875105.875000105.671875105.671875+0.046875+0.04%07:15
N1U.M15.EJun 2015 (E)105.6250105.6250105.6250105.6250+0.1875+0.18%set 15:02
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H15.EMar 2015 (E)100.555100.575100.575+0.025+0.02%08:20
T1E.M15.EJun 2015 (E)100.55100.55100.55100.550.000.00%set 11:15
T1E.H15Mar 2015100.55100.55100.55100.550.000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.81250109.81250109.81250109.68750-0.03125-0.03%set 15:00
TU.H15Mar 2015109.351563109.351563109.304688109.273438-0.023438-0.02%set 15:00
TU.M15Jun 2015109.023438109.023438109.023438109.023438-0.023438-0.02%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.757813109.773438109.687500109.687500-0.031250-0.03%set 15:00
ZT.H15.EMar 2015 (E)109.289063109.304688109.265625109.281250+0.007813+0.01%08:56
ZT.M15.EJun 2015 (E)109.500000109.468750109.023438-0.023438-0.02%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.414063119.632813119.375000119.4921880.0000000.00%set 15:00
ZF.H15.EMar 2015 (E)118.812500118.890625118.710938118.781250-0.007813-0.01%08:56
ZF.M15.EJun 2015 (E)118.531250118.375000118.085938+0.023438+0.02%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0625000.0625000.0078130.000000-0.015625-25.00%set 17:45
FYT.H15.EMar 2015 (E)0.0156250.0390630.0078130.015625-0.085938-84.62%08:46
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Z14.EDec 2014 (E)99.877599.877599.877599.88000.00000.00%set 15:20
ZQ.F15.EJan 2015 (E)99.88599.88599.88099.8800.0000.00%set 15:20
ZQ.G15.EFeb 2015 (E)99.87599.87599.87599.8750.0000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014142.28125142.50000142.28125145.78125+0.59375+0.41%set 13:02
US.H15Mar 2015144.1875144.1875144.1875144.1875-0.1250-0.09%08:20
US.M15Jun 2015158.5625158.5625158.5625158.5625+0.5625+0.35%set 15:02
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)145.18750145.90625144.59375145.78125+0.59375+0.41%set 13:02
ZB.H15.EMar 2015 (E)144.59375144.78125144.09375144.21875-0.09375-0.06%08:56
ZB.M15.EJun 2015 (E)157.3750158.7500157.3750158.5625+0.5625+0.35%set 15:02
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)163.09375163.81250162.43750164.31250+0.90625+0.55%set 13:04
UB.H15.EMar 2015 (E)164.84375165.09375164.03125164.25000-0.15625-0.09%08:56
UB.M15.EJun 2015 (E)163.0000163.0000163.0000163.0000+1.0625+0.65%set 15:04
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)298.90299.50301.52+0.62+0.21%set 12:22
RX.H15.EMar 2015 (E)302.5302.5298.2299.8+0.9+0.30%set 16:02
RX.M15.EJun 2015 (E)299.1299.1299.1299.1+0.9+0.30%set 16:02
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.