S&P 500
1904.01
+17.25 +0.91%
Dow Indu
16399.67
+19.26 +0.12%
Nasdaq
4315.61
+57.17 +1.34%
Crude Oil
82.03
+0.12 +0.15%
Gold
1247.320
+10.935 +0.88%
Euro
1.279435
+0.002770 +0.22%
US Dollar
84.940
-0.077 -0.10%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.X14Nov 20141.7531.7531.7531.753-0.014-0.79%set 14:19
AC.Z14Dec 20141.6851.6851.6851.685-0.012-0.71%set 14:19
AC.F15Jan 20151.6361.6361.6361.636-0.023-1.39%set 14:19
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X14.ENov 2014 (E)1.7621.7621.7301.753-0.014-0.80%set 16:40
EH.Z14.EDec 2014 (E)1.6861.6861.686+0.001+0.06%18:49
EH.F15.EJan 2015 (E)1.6761.6761.6441.636-0.023-1.39%set 10:19
POWERFUL FIBONACCI PATTERNS. FREE Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools
- How to forecast, find, and trade retracement & extension points
- Secrets of how to use Time & Volume to find hidden opportunities
- AND MUCH More.
Click Here
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014342.50344.00342.50348.25+0.25+0.07%set 11:06
C.H15Mar 2015363.75363.75360.50361.75+0.50+0.14%set 14:30
C.K15May 2015369.25369.50364.25370.50+0.50+0.14%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)347.50350.50347.00349.75+1.50+0.43%23:25
ZC.H15.EMar 2015 (E)360.75364.00360.75363.25+1.50+0.42%23:25
ZC.K15.EMay 2015 (E)369.75372.50369.50371.75+1.25+0.34%23:17
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.X14.ENov 2014 (E)3.43253.43253.43253.43250.00000.00%set 17:04
CCS.Z14.EDec 2014 (E)3.48253.48253.48253.4825+0.0025+0.07%set 17:04
CCS.F15.EJan 2015 (E)3.61753.61753.61753.6175+0.0050+0.14%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)347.750350.125347.375349.750+1.500+0.43%23:19
XC.H15.EMar 2015 (E)361.25361.25355.50361.75+0.50+0.14%set 10:07
XC.K15.EMay 2015 (E)365.000366.875365.000370.500+0.500+0.14%set 11:57
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.00333.00333.00350.50+2.75+0.79%set 14:30
O.H15Mar 2015339.00339.00339.00339.00+3.25+0.97%set 14:30
O.K15May 2015331.25331.25331.25331.25+3.25+0.99%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)348.00349.00342.25346.50-4.00-1.15%23:06
ZO.H15.EMar 2015 (E)333333333333-6-1.79%21:01
ZO.K15.EMay 2015 (E)331.00331.00331.25+3.25+0.99%set 13:49
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.53012.53012.53012.500-0.045-0.36%set 14:30
RR.F15Jan 201512.73512.68012.650-0.065-0.51%set 14:30
RR.H15Mar 201513.07013.10012.915-0.065-0.50%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.58512.65012.50012.500-0.045-0.36%set 13:59
ZR.F15.EJan 2015 (E)12.82012.83012.67012.650-0.065-0.51%set 13:59
ZR.H15.EMar 2015 (E)12.95012.97012.95012.915-0.065-0.50%set 17:15
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)943.500952.750940.625952.500+8.250+0.87%23:18
XK.F15.EJan 2015 (E)957.00957.75943.75952.25-7.50-0.78%set 14:06
XK.H15.EMar 2015 (E)965.250966.625954.500960.250-7.750-0.80%set 13:33
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014960.00960.00960.00944.25-7.50-0.79%set 15:00
YK.F15Jan 20151245.251245.251245.25952.25-7.50-0.78%set 15:00
YK.H15Mar 2015948.00957.00948.00960.25-7.75-0.80%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014330.4335.0330.4329.4-1.1-0.33%set 14:30
SM.F15Jan 2015307.3312.0307.3323.3-1.8-0.55%set 14:30
SM.H15Mar 2015298.0298.0295.5316.6-2.3-0.72%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)329.6333.3329.5332.8+3.4+1.03%23:26
ZM.F15.EJan 2015 (E)323.5326.7323.3326.0+2.7+0.83%23:17
ZM.H15.EMar 2015 (E)316.6319.5316.3318.8+2.2+0.69%23:16
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201431.9031.7931.8131.70-0.32-1.00%set 09:38
BO.F15Jan 201532.0031.9031.97-0.32-0.99%set 09:48
BO.H15Mar 201532.2532.3032.2032.24-0.29-0.89%set 13:52
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)31.7031.9031.6231.86+0.16+0.50%23:26
ZL.F15.EJan 2015 (E)31.9332.1531.8932.12+0.15+0.46%23:20
ZL.H15.EMar 2015 (E)32.2132.4132.1532.41+0.17+0.52%23:23
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014938.50941.00937.50944.25-7.50-0.79%set 13:07
S.F15Jan 2015969.00969.00964.00952.25-7.50-0.78%set 14:30
S.H15Mar 2015974.50974.50964.00960.25-7.75-0.80%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)944.00953.50942.75952.50+8.25+0.87%23:26
ZS.F15.EJan 2015 (E)951.50961.50950.75960.50+8.25+0.86%23:26
ZS.H15.EMar 2015 (E)960.00969.25958.50968.00+7.75+0.80%23:17
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014504.25515.00504.25513.50-2.50-0.49%set 14:30
W.H15Mar 2015498.75498.75498.75526.25-1.75-0.33%set 14:30
W.K15May 2015588.5588.5588.5532.5-2.0-0.37%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)515.00515.00512.25514.00+0.50+0.10%23:25
ZW.H15.EMar 2015 (E)527.00527.75525.50526.75+0.50+0.09%set 23:10
ZW.K15.EMay 2015 (E)533.25533.25533.25533.25+0.75+0.14%23:10
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.X14.ENov 2014 (E)5.0555.0555.0555.055-0.010-0.20%set 17:17
WCS.Z14.EDec 2014 (E)5.1355.1355.1355.135-0.025-0.48%set 17:17
WCS.F15.EJan 2015 (E)5.26255.26255.26255.2625-0.0175-0.33%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)513.625514.750512.750514.750+1.250+0.24%set 23:19
XW.H15.EMar 2015 (E)528.000530.250527.375526.250-1.750-0.33%set 14:46
XW.K15.EMay 2015 (E)538.50538.50536.25532.50-2.00-0.37%set 14:46
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)116.4116.5116.2116.7-0.8-0.68%set 12:04
AW.H15.EMar 2015 (E)116.8116.5116.7-0.8-0.68%set 11:06
AW.M15.EJun 2015 (E)116.7116.7116.7116.7-0.8-0.68%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)16359163591628116286-45-0.28%23:26
YM.H15.EMar 2015 (E)16351163511611516261+23+0.14%set 10:46
YM.M15.EJun 2015 (E)158781611016175+23+0.14%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201416180162801618016331+22+0.13%set 13:28
DJ.H15Mar 201516261162611626116261+23+0.14%set 16:16
DJ.M15Jun 201516175161751617516175+23+0.14%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)16348163481629816298-33-0.20%20:17
ZD.H15.EMar 2015 (E)159471618016261+23+0.14%set 16:16
ZD.M15.EJun 2015 (E)158641597716175+23+0.14%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014128.125000128.140625128.125000127.812500+0.171875+0.13%set 15:00
TY.H15Mar 2015127.1250127.1250127.1250127.1250+0.1875+0.15%set 15:00
TY.M15Jun 2015127.1250127.1250127.1250127.1250+0.1875+0.15%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)127.734375127.968750127.703125127.937500+0.125000+0.10%23:25
ZN.H15.EMar 2015 (E)127.046875127.250000127.046875127.250000+0.125000+0.10%23:23
ZN.M15.EJun 2015 (E)127.1250127.1250127.1250127.1250+0.1875+0.15%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)105.734375105.906250105.906250+0.187500+0.18%23:24
N1U.H15.EMar 2015 (E)105.718750105.718750105.718750105.718750+0.234375+0.22%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.555100.560100.550100.5350.0000.00%set 11:15
T1E.H15.EMar 2015 (E)100.535100.535100.535100.5350.0000.00%set 11:15
T1E.Z14Dec 2014100.535100.535100.535100.5350.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014110.054688110.054688110.054688109.968750+0.054688+0.05%set 15:01
TU.H15Mar 2015109.648438109.648438109.648438109.648438+0.070313+0.06%set 15:01
TU.M15Jun 2015109.648438109.648438109.648438109.648438+0.070313+0.06%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.960938109.984375109.953125109.976563+0.007813+0.01%23:25
ZT.H15.EMar 2015 (E)109.703125109.812500109.632813109.648438+0.070313+0.06%set 15:01
ZT.M15.EJun 2015 (E)109.648438109.648438109.648438109.648438+0.070313+0.06%set 15:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)120.289063120.406250120.281250120.390625+0.046875+0.04%23:25
ZF.H15.EMar 2015 (E)119.593750119.679688119.578125119.679688+0.054688+0.05%23:23
ZF.M15.EJun 2015 (E)119.62500119.62500119.62500119.62500+0.15625+0.13%set 15:01
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V14.EOct 2014 (E)99.912599.912599.912599.91250.00000.00%set 15:20
ZQ.X14.ENov 2014 (E)99.91599.91599.91099.9150.0000.00%set 14:56
ZQ.Z14.EDec 2014 (E)99.91599.91599.91599.9150.0000.00%set 14:32
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014143.25000143.25000142.78125143.09375+0.18750+0.13%set 15:00
US.H15Mar 2015141.59375141.59375141.59375141.59375+0.21875+0.15%set 15:00
US.M15Jun 2015141.59375141.59375141.59375141.59375+0.21875+0.15%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)143.00000143.43750142.93750143.37500+0.28125+0.20%23:25
ZB.H15.EMar 2015 (E)141.46875141.87500141.46875141.87500+0.28125+0.20%set 23:23
ZB.M15.EJun 2015 (E)141.59375141.59375141.59375141.59375+0.21875+0.15%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z14.EDec 2014 (E)-0.031250.03125-0.031250.031250.000000.00%23:23
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)159.28125159.93750159.28125159.87500+0.40625+0.26%23:25
UB.H15.EMar 2015 (E)158.96875159.15625159.15625+0.21875+0.14%set 23:24
UB.M15.EJun 2015 (E)158.93750158.93750158.93750158.93750+0.21875+0.14%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)277.6280.2277.6281.3+3.7+1.33%set 13:18
RX.H15.EMar 2015 (E)272.7272.8280.6+3.7+1.34%set 16:03
RX.M15.EJun 2015 (E)279.9279.9279.9279.9+3.7+1.34%set 16:03
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.