S&P 500
2000.12
+0.10 0.00%
Dow Indu
17122.01
+15.31 +0.09%
Nasdaq
4568.15
-2.49 -0.05%
Crude Oil
93.74
-0.14 -0.15%
Gold
1282.850
-0.720 -0.06%
Euro
1.31938
+0.00316 +0.24%
US Dollar
82.471
-0.200 -0.26%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U14.ESep 2014 (E)2.1152.1722.1142.157+0.032+1.51%set 14:13
EH.V14.EOct 2014 (E)1.9802.0201.9702.013+0.028+1.41%set 14:13
EH.X14.ENov 2014 (E)1.8751.9111.8751.913+0.028+1.49%set 10:51
#1 Signal Spells Catastrophic Stock Market Crash
This 1 signal could spell complete disaster for the market. See the system that has detected 22 out of 24 major market tops and bottoms since 1970 - including the dot.com bust in 2000 and the real estate bubble in 2008. When most investors retirement accounts are getting decimated, you could be on the right side of this massive move. The next signal could come at any time.
Click here to sign up for FREE.
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.U14Sep 2014354.00356.25353.00356.000.000.00%set 14:26
C.Z14Dec 2014363.00365.00362.25365.000.000.00%set 14:25
C.H15Mar 2015376.50376.50375.50378.25-0.25-0.07%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U14.ESep 2014 (E)355.0356.5352.5356.00.00.00%set 14:14
ZC.Z14.EDec 2014 (E)364.25365.50362.00365.000.000.00%set 14:14
ZC.H15.EMar 2015 (E)377.50378.75375.00378.25-0.25-0.07%set 14:14
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U14.ESep 2014 (E)355.5355.5352.5356.00.00.00%set 13:18
XC.Z14.EDec 2014 (E)364.250365.250362.125365.0000.0000.00%set 14:32
XC.H15.EMar 2015 (E)380.00380.25376.25378.25-0.25-0.07%set 15:01
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U14.ESep 2014 (E)361.50369.25356.00359.750.000.00%set 13:41
ZO.Z14.EDec 2014 (E)345.00350.50336.75341.00-3.75-1.09%set 13:54
ZO.H15.EMar 2015 (E)332.0334.5324.0328.0-4.0-1.20%set 12:42
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.U14Sep 201412.86012.94012.86012.795-0.060-0.47%set 14:30
RR.X14Nov 201412.72012.91012.72012.895+0.140+1.09%set 14:30
RR.F15Jan 201513.03013.03012.98013.085+0.135+1.04%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U14.ESep 2014 (E)12.83012.93512.75012.795-0.060-0.47%set 13:35
ZR.X14.ENov 2014 (E)12.75512.95012.75012.895+0.140+1.10%set 14:14
ZR.F15.EJan 2015 (E)13.00013.00012.93513.085+0.135+1.04%set 17:18
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U14.ESep 2014 (E)1063.5001086.8751063.5001085.750+10.250+0.95%set 13:35
XK.X14.ENov 2014 (E)1026.2501034.8751021.7501023.750-4.250-0.41%set 14:13
XK.F15.EJan 2015 (E)1041.001041.001030.501031.75-3.75-0.36%set 11:34
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.U14Sep 20141102.001102.001102.001085.75+10.25+0.95%set 15:01
YK.X14Nov 20141037.501037.501037.501023.75-4.25-0.41%set 15:01
YK.F15Jan 20151245.251245.251245.251031.75-3.75-0.36%set 15:01
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.U14Sep 2014418.5418.5415.5416.8+28.1+7.20%set 14:22
SM.V14Oct 2014353.0353.3353.0357.0+5.0+1.43%set 10:36
SM.Z14Dec 2014342.5343.3342.3344.2+0.7+0.20%set 12:08
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U14.ESep 2014 (E)389.0418.1388.0416.5+27.8+7.13%set 14:14
ZM.V14.EOct 2014 (E)352.8359.0351.0356.7+4.7+1.34%set 14:14
ZM.Z14.EDec 2014 (E)343.1347.0342.0344.2+0.7+0.20%set 14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.U14Sep 201432.6332.6632.6132.67-0.36-1.09%set 14:14
BO.V14Oct 201433.1033.1532.7532.70-0.35-1.06%set 13:50
BO.Z14Dec 201433.2033.2333.2032.81-0.36-1.08%set 09:47
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U14.ESep 2014 (E)33.0133.3632.6232.67-0.36-1.09%set 14:14
ZL.V14.EOct 2014 (E)33.0333.4132.6632.70-0.35-1.06%set 14:14
ZL.Z14.EDec 2014 (E)33.1533.5432.7632.81-0.36-1.08%set 14:14
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.U14Sep 20141085.501099.001082.501085.75+10.25+0.94%set 14:30
S.X14Nov 20141032.001032.751022.751023.75-4.25-0.41%set 13:46
S.F15Jan 20151040.001040.001040.001031.75-3.75-0.36%set 09:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U14.ESep 2014 (E)1070.001107.751064.251085.75+10.25+0.95%set 14:14
ZS.X14.ENov 2014 (E)1026.001034.751022.001023.75-4.25-0.41%set 14:14
ZS.F15.EJan 2015 (E)1033.501042.501030.001031.75-3.75-0.36%set 14:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.U14Sep 2014539.75539.75539.75547.25+5.75+1.06%set 14:30
W.Z14Dec 2014557.50562.00557.50562.25+5.75+1.03%set 14:22
W.H15Mar 2015582.5582.5582.5582.5+5.5+0.95%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U14.ESep 2014 (E)540.00548.00535.00547.25+5.75+1.06%set 14:14
ZW.Z14.EDec 2014 (E)555.00563.00550.75562.25+5.75+1.03%set 14:14
ZW.H15.EMar 2015 (E)575.50581.00571.25582.50+5.50+0.95%set 14:03
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U14.ESep 2014 (E)540.500545.750534.375547.250+5.750+1.06%set 13:47
XW.Z14.EDec 2014 (E)555.500559.375550.750562.250+5.750+1.04%set 13:09
XW.H15.EMar 2015 (E)568.0568.5568.0582.5+5.5+0.96%set 15:01
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U14.ESep 2014 (E)126.3126.3125.8126.1+0.1+0.08%set 14:17
AW.Z14.EDec 2014 (E)126.1126.1125.8126.1+0.1+0.08%set 12:06
AW.H15.EMar 2015 (E)126.1126.1126.1126.1+0.1+0.08%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)17096170961708917092-1-0.01%18:58
YM.Z14.EDec 2014 (E)1700517008170031700800.00%set 18:54
YM.H15.EMar 2015 (E)16946169471694616942-5-0.03%set 03:01
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201417111171111708017093-4-0.02%set 16:05
DJ.Z14Dec 201417008170081700817008-5-0.03%set 16:17
DJ.H15Mar 201516942169421694216942-5-0.03%set 16:17
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)17104171101708817093-4-0.02%set 03:01
ZD.Z14.EDec 2014 (E)17014170191700817008-5-0.03%set 16:17
ZD.H15.EMar 2015 (E)168451684516942-5-0.03%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)126.250000126.265625126.250000126.250000+0.015625+0.01%18:56
ZN.Z14.EDec 2014 (E)125.656250125.687500125.656250125.671875+0.031250+0.02%18:58
ZN.H15.EMar 2015 (E)123.046875123.046875123.046875124.625000+0.203125+0.16%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.828125109.835938109.820313109.8281250.0000000.00%18:58
ZT.Z14.EDec 2014 (E)109.460938109.460938109.453125109.460938+0.007813+0.01%18:58
ZT.H15.EMar 2015 (E)109.085938109.085938109.085938109.085938+0.007813+0.01%set 15:03
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)119.593750119.609375119.593750119.593750+0.007813+0.01%18:52
ZF.Z14.EDec 2014 (E)118.710938118.710938118.695313118.703125+0.015625+0.01%18:57
ZF.H15.EMar 2015 (E)118.148438118.148438118.148438118.148438+0.117188+0.10%set 15:04
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q14.EAug 2014 (E)99.9199.9199.9199.910.000.00%set 17:10
ZQ.U14.ESep 2014 (E)99.91099.91599.91099.9100.0000.00%set 17:10
ZQ.V14.EOct 2014 (E)99.91099.91099.90599.9100.0000.00%set 15:52
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)141.28125141.31250141.25000141.28125+0.12500+0.09%18:58
ZB.Z14.EDec 2014 (E)139.84375139.87500139.81250139.84375+0.12500+0.09%18:58
ZB.H15.EMar 2015 (E)137.25000137.25000137.25000138.59375+0.62500+0.45%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)156.40625156.46875156.37500156.43750+0.18750+0.12%18:50
UB.Z14.EDec 2014 (E)154.87500155.00000154.87500155.00000+0.21875+0.14%18:48
UB.H15.EMar 2015 (E)154.78125154.78125154.78125154.78125+1.09375+0.71%set 15:00
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.