S&P 500
2076.78
-0.64 -0.03%
Dow Indu
17730.11
-27.80 -0.16%
Nasdaq
5013.68
+0.56 +0.01%
Crude Oil
56.93
0.00 0.00%
Gold
1168.78
0.00 0.00%
Euro
1.098945
-0.012555 -1.13%
US Dollar
96.639
+0.688 +0.89%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.N15Jul 20151.6281.6281.6281.628+0.019+1.17%set 13:01
AC.Q15Aug 20151.6481.6481.6481.648+0.023+1.40%set 13:01
AC.U15Sep 20151.6371.6371.6371.637+0.024+1.47%set 13:01
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.N15.EJul 2015 (E)1.5291.5451.5291.6280.0000.00%set 13:01
EH.Q15.EAug 2015 (E)1.6641.6641.648-0.020-1.20%set 08:59
EH.U15.ESep 2015 (E)1.5351.5921.5351.6370.0000.00%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.N15Jul 2015408.50415.00406.50419.75+6.00+1.43%set 13:14
C.U15Sep 2015421.00430.25421.00428.50+5.50+1.29%set 13:14
C.Z15Dec 2015426.00433.00422.00437.25+5.50+1.26%set 13:14
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N15.EJul 2015 (E)413.00420.75409.75419.750.000.00%set 13:14
ZC.U15.ESep 2015 (E)422.00430.75418.50428.500.000.00%set 13:14
ZC.Z15.EDec 2015 (E)431.00439.75427.75437.250.000.00%set 13:14
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N15.EJul 2015 (E)413.00415.00401.50419.750.000.00%set 13:45
XC.U15.ESep 2015 (E)421.750430.875418.750428.5000.0000.00%set 13:45
XC.Z15.EDec 2015 (E)431.000439.500427.625437.2500.0000.00%set 13:45
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.N15Jul 2015243.5243.5243.5250.0+5.0+2.00%set 13:15
O.U15Sep 2015260.00260.00260.00260.00+3.75+1.44%set 13:15
O.Z15Dec 2015274.5274.5274.5274.5+3.0+1.09%set 13:15
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N15.EJul 2015 (E)244.00247.25244.00250.000.000.00%set 13:15
ZO.U15.ESep 2015 (E)256.50262.50253.75260.000.000.00%set 13:15
ZO.Z15.EDec 2015 (E)271.0277.0266.5274.50.00.00%set 13:15
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.N15Jul 201510.19010.30010.380+0.025+0.24%set 13:15
RR.U15Sep 201510.58010.53010.635+0.010+0.09%set 13:15
RR.X15Nov 201510.8610.8110.90+0.01+0.09%set 13:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N15.EJul 2015 (E)9.7710.029.7710.380.000.00%set 13:15
ZR.U15.ESep 2015 (E)10.62510.85010.41010.6350.0000.00%set 13:15
ZR.X15.ENov 2015 (E)10.89511.09510.72510.9000.0000.00%set 17:13
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N15.EJul 2015 (E)1044.0001050.0001035.8751045.2500.0000.00%set 13:45
XK.Q15.EAug 2015 (E)1035.3751045.2501028.7501038.2500.0000.00%set 13:45
XK.U15.ESep 2015 (E)1024.7501039.8751024.7501031.5000.0000.00%set 13:45
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.N15Jul 20151020.501021.501020.501045.25+1.25+0.12%set 13:45
YK.Q15Aug 20151038.251038.251038.251038.25-2.50-0.24%set 13:45
YK.U15Sep 20151031.501031.501031.501031.50-1.25-0.12%set 13:45
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.N15Jul 2015341.5341.5341.5357.4-2.4-0.67%set 13:14
SM.Q15Aug 2015298.0298.0298.0350.1-2.1-0.60%set 13:14
SM.U15Sep 2015295.8295.8295.8346.1-2.6-0.75%set 13:14
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N15.EJul 2015 (E)360.6361.4355.8357.40.00.00%set 13:14
ZM.Q15.EAug 2015 (E)353.0355.2348.1350.10.00.00%set 13:14
ZM.U15.ESep 2015 (E)349.1351.7344.2346.10.00.00%set 13:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.N15Jul 201533.2333.2532.9533.36+0.35+1.05%set 13:14
BO.Q15Aug 201533.1533.3233.1633.48+0.35+1.04%set 13:14
BO.U15Sep 201532.9032.9033.56+0.36+1.07%set 13:14
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N15.EJul 2015 (E)32.9533.4532.9333.360.000.00%set 13:14
ZL.Q15.EAug 2015 (E)33.0833.6032.9833.480.000.00%set 13:14
ZL.U15.ESep 2015 (E)33.1333.6733.0433.560.000.00%set 17:02
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.N15Jul 20151007.001010.001006.001045.25+1.25+0.12%set 13:14
S.Q15Aug 20151042.501042.501039.501038.25-2.50-0.24%set 13:14
S.U15Sep 2015960.50960.50960.501031.50-1.25-0.12%set 13:14
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N15.EJul 2015 (E)1041.751055.001032.001045.250.000.00%set 13:14
ZS.Q15.EAug 2015 (E)1040.001047.251029.001038.250.000.00%set 13:14
ZS.U15.ESep 2015 (E)1032.001040.751022.501031.500.000.00%set 13:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.N15Jul 2015580.00580.00580.00585.75-1.75-0.30%set 13:14
W.U15Sep 2015580.0587.5580.0590.5+2.0+0.34%set 13:14
W.Z15Dec 2015599.25599.25599.25599.25+2.50+0.42%set 13:14
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N15.EJul 2015 (E)587.25592.00571.00585.750.000.00%set 13:14
ZW.U15.ESep 2015 (E)588.0601.0574.0590.50.00.00%set 13:14
ZW.Z15.EDec 2015 (E)596.50609.00582.50599.250.000.00%set 13:14
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N15.EJul 2015 (E)588.250591.375586.625585.7500.0000.00%set 13:45
XW.U15.ESep 2015 (E)587.50600.75574.25590.500.000.00%set 13:45
XW.Z15.EDec 2015 (E)596.000601.625583.125599.2500.0000.00%set 13:45
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U15.ESep 2015 (E)101.9102.4101.8101.90.00.00%set 14:30
AW.Z15.EDec 2015 (E)101.9101.9101.9101.90.00.00%set 14:30
AW.H16.EMar 2016 (E)101.9101.9101.9101.90.00.00%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U15.ESep 2015 (E)1764617671175911764900.00%set 12:59
YM.Z15.EDec 2015 (E)1757017575175571757200.00%set 08:03
YM.H16.EMar 2016 (E)174621747117490-18-0.10%set 16:15
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.U15Sep 2015126.25000126.25000126.25000125.87500+0.40625+0.32%set 15:01
TY.Z15Dec 2015125.00000125.00000125.00000125.00000+0.40625+0.33%set 15:01
TY.H16Mar 2016124.50000124.50000124.50000124.50000+0.40625+0.33%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U15.ESep 2015 (E)125.953125126.390625125.859375125.8750000.0000000.00%set 12:59
ZN.Z15.EDec 2015 (E)125.015625125.328125125.000000-0.390625-0.31%set 09:42
ZN.H16.EMar 2016 (E)128.3125128.2500124.50000.00000.00%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U15.ESep 2015 (E)101.125000101.796875100.953125101.5156250.0000000.00%set 15:02
N1U.Z15.EDec 2015 (E)101.515625101.515625101.515625101.5156250.0000000.00%set 15:02
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
T1E.U15Sep 2015100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.M15Jun 2015109.726563109.726563109.726563109.7578130.0000000.00%set 13:02
TU.U15Sep 2015109.242188109.242188109.242188109.460938+0.125000+0.11%set 15:02
TU.Z15Dec 2015109.140625109.140625109.140625109.140625+0.125000+0.11%set 15:02
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M15.EJun 2015 (E)109.859375109.945313109.742188109.7578130.0000000.00%set 13:02
ZT.U15.ESep 2015 (E)109.468750109.531250109.453125109.4609380.0000000.00%set 12:59
ZT.Z15.EDec 2015 (E)109.140625109.140625109.140625109.1406250.0000000.00%set 15:02
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M15.EJun 2015 (E)119.906250119.718750119.937500+0.023438+0.02%set 13:03
ZF.U15.ESep 2015 (E)119.234375119.437500119.164063119.1796880.0000000.00%set 12:59
ZF.Z15.EDec 2015 (E)118.554688118.554688118.554688118.5546880.0000000.00%set 15:01
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U15.ESep 2015 (E)0.0078130.0546880.0078130.000000-0.070313-300.00%set 12:47
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.M15.EJun 2015 (E)99.872599.872599.872599.8710+0.00100.00%set 11:50
ZQ.N15.EJul 2015 (E)99.86599.87099.86599.8650.0000.00%set 15:20
ZQ.Q15.EAug 2015 (E)99.86099.86599.86099.8600.0000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.U15Sep 2015150.37500151.15625150.34375149.18750+0.34375+0.23%set 15:01
US.Z15Dec 2015147.56250147.56250147.56250147.56250+0.34375+0.23%set 15:01
US.H16Mar 2016146.50000146.50000146.50000146.50000+0.34375+0.23%set 15:01
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U15.ESep 2015 (E)149.28125150.59375149.09375149.187500.000000.00%set 12:59
ZB.Z15.EDec 2015 (E)147.59375147.65625147.56250-1.12500-0.76%set 02:43
ZB.H16.EMar 2016 (E)146.5146.5146.5146.50.00.00%set 15:01
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U15.ESep 2015 (E)152.03125153.65625151.81250151.937500.000000.00%set 12:49
UB.Z15.EDec 2015 (E)150.59375150.78125150.56250-0.81250-0.54%set 08:03
UB.H16.EMar 2016 (E)150.40625150.40625150.40625150.406250.000000.00%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U15.ESep 2015 (E)285.8285.9284.0282.90.00.00%set 16:01
RX.Z15.EDec 2015 (E)277.0279.8277.2-3.2-1.14%set 16:01
RX.H16.EMar 2016 (E)277.2277.2277.2277.20.00.00%set 16:01
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.