S&P 500
2117.69
+4.76 +0.22%
Dow Indu
18080.14
+21.45 +0.12%
Nasdaq
5092.04
+35.98 +0.71%
Crude Oil
57.15
-0.26 -0.45%
Gold
1179.470
-13.300 -1.13%
Euro
1.087455
0.000000 0.00%
US Dollar
96.898
-0.413 -0.53%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.K15May 20151.6011.6011.6011.601-0.022-1.37%set 14:16
AC.M15Jun 20151.5831.5831.5831.583-0.024-1.52%set 14:16
AC.N15Jul 20151.5531.5531.5531.553-0.018-1.16%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.K15.EMay 2015 (E)1.6001.6141.5951.601-0.022-1.38%set 17:02
EH.M15.EJun 2015 (E)1.5951.6001.5791.583-0.024-1.51%set 17:02
EH.N15.EJul 2015 (E)1.5631.5651.5631.553-0.018-1.16%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K15May 2015368.75368.75364.25364.50-6.25-1.72%set 14:30
C.N15Jul 2015380.75384.00380.25369.75-7.00-1.90%set 14:30
C.U15Sep 2015400.50402.00400.50377.50-6.75-1.79%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K15.EMay 2015 (E)371.00371.25363.75364.50-6.25-1.71%set 14:30
ZC.N15.EJul 2015 (E)377.00377.25369.50369.75-7.00-1.89%set 14:30
ZC.U15.ESep 2015 (E)384.25384.75377.00377.50-6.75-1.79%set 14:30
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.K15.EMay 2015 (E)3.7453.7453.7453.745-0.015-0.40%set 17:03
CCS.M15.EJun 2015 (E)3.69753.69753.69753.6975-0.0700-1.89%set 17:03
CCS.N15.EJul 2015 (E)3.69753.69753.69753.6975-0.0700-1.89%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K15.EMay 2015 (E)370.625371.500363.750364.500-6.250-1.72%set 15:00
XC.N15.EJul 2015 (E)376.000376.875369.625369.750-7.000-1.90%set 15:00
XC.U15.ESep 2015 (E)378.75378.75378.75377.50-6.75-1.79%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.K15May 2015282.00282.00282.00241.50-9.75-4.04%set 14:30
O.N15Jul 2015263.5263.5263.5245.5-10.0-4.07%set 14:30
O.U15Sep 2015251.5251.5251.5251.5-11.0-4.37%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K15.EMay 2015 (E)251.00251.25239.25241.50-9.75-4.04%set 14:30
ZO.N15.EJul 2015 (E)255.00255.00243.25245.50-10.00-4.07%set 14:30
ZO.U15.ESep 2015 (E)258.5258.5251.5-11.0-4.38%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K15May 201510.06510.0659.980-0.080-0.80%set 14:30
RR.N15Jul 201510.0510.2010.23-0.06-0.59%set 14:30
RR.U15Sep 201511.04511.04510.495-0.055-0.52%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K15.EMay 2015 (E)10.0610.099.999.98-0.08-0.80%set 17:14
ZR.N15.EJul 2015 (E)10.30510.32510.23510.230-0.060-0.59%set 17:14
ZR.U15.ESep 2015 (E)10.56010.56010.55010.495-0.055-0.52%set 17:14
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K15.EMay 2015 (E)978.00980.50967.00969.75-8.50-0.88%set 15:00
XK.N15.EJul 2015 (E)980.000982.500968.625970.750-9.250-0.95%set 15:00
XK.Q15.EAug 2015 (E)968.50968.75966.75-9.50-0.98%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K15May 2015996.00996.00996.00969.75-8.50-0.88%set 15:00
YK.N15Jul 2015976.00976.00976.00970.75-9.25-0.95%set 15:00
YK.Q15Aug 2015966.75966.75966.75966.75-9.50-0.98%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K15May 2015318.2318.2318.2314.6-2.0-0.64%set 14:30
SM.N15Jul 2015319.0319.0318.2313.3-1.7-0.54%set 14:30
SM.Q15Aug 2015309.5309.5309.5312.0-1.5-0.48%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K15.EMay 2015 (E)317.1317.3312.1314.6-2.0-0.64%set 14:30
ZM.N15.EJul 2015 (E)315.3315.7310.6313.3-1.7-0.54%set 17:14
ZM.Q15.EAug 2015 (E)313.7313.9309.3312.0-1.5-0.48%set 14:30
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K15May 201532.0532.0532.0531.67-0.35-1.10%set 14:30
BO.N15Jul 201532.0732.0731.8231.86-0.36-1.13%set 14:30
BO.Q15Aug 201532.0332.0331.9531.92-0.36-1.13%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K15.EMay 2015 (E)32.0232.2031.6931.67-0.35-1.11%set 14:30
ZL.N15.EJul 2015 (E)32.2232.3931.8731.86-0.36-1.13%set 17:02
ZL.Q15.EAug 2015 (E)32.3432.4431.9331.92-0.36-1.13%set 14:30
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K15May 2015969.00974.00969.00969.75-8.50-0.88%set 14:30
S.N15Jul 2015976.50976.50968.00970.75-9.25-0.95%set 14:30
S.Q15Aug 2015971.50971.50971.50966.75-9.50-0.98%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K15.EMay 2015 (E)978.00981.00966.75969.75-8.50-0.88%set 14:30
ZS.N15.EJul 2015 (E)980.00983.00968.50970.75-9.25-0.95%set 14:30
ZS.Q15.EAug 2015 (E)977.25979.50965.25966.75-9.50-0.98%set 14:30
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K15May 2015502.25502.25502.00486.00-11.75-2.40%set 14:30
W.N15Jul 2015502.50502.50502.50488.50-12.75-2.59%set 14:30
W.U15Sep 2015569.0570.0569.0498.0-12.5-2.51%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K15.EMay 2015 (E)498.25499.50486.00486.00-11.75-2.42%set 14:30
ZW.N15.EJul 2015 (E)501.50502.75488.25488.50-12.75-2.61%set 14:30
ZW.U15.ESep 2015 (E)510.5511.0498.0498.0-12.5-2.51%set 14:30
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.K15.EMay 2015 (E)5.04505.04505.04505.0450-0.0275-0.55%set 17:15
WCS.M15.EJun 2015 (E)4.88504.88504.88504.8850-0.1275-2.61%set 17:15
WCS.N15.EJul 2015 (E)4.88504.88504.88504.8850-0.1275-2.61%set 17:15
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K15.EMay 2015 (E)497.00499.75488.50486.00-11.75-2.42%set 15:00
XW.N15.EJul 2015 (E)501.250502.625488.250488.500-12.750-2.61%set 15:00
XW.U15.ESep 2015 (E)510.000503.875498.000-12.500-2.51%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M15.EJun 2015 (E)101.7101.7101.4101.7+0.1+0.10%set 14:30
AW.U15.ESep 2015 (E)100.7100.7101.7+0.1+0.10%set 14:30
AW.Z15.EDec 2015 (E)101.7101.7101.7101.7+0.1+0.10%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M15.EJun 2015 (E)17979180371793218017+39+0.22%set 16:17
YM.U15.ESep 2015 (E)17877179451786217934+36+0.20%set 16:17
YM.Z15.EDec 2015 (E)177801784517852+36+0.20%set 16:17
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M15Jun 201517995180101793518017+36+0.20%set 16:17
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M15.EJun 2015 (E)17564175871756418017+36+0.20%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.M15Jun 2015129.359375129.359375129.359375129.390625+0.250000+0.19%set 15:00
TY.U15Sep 2015129.000000129.000000129.000000129.000000+0.265625+0.21%set 15:00
TY.Z15Dec 2015128.468750128.468750128.468750128.468750+0.265625+0.21%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M15.EJun 2015 (E)129.062500129.468750128.906250129.390625+0.312500+0.24%set 15:00
ZN.U15.ESep 2015 (E)128.734375129.062500128.734375129.000000+0.328125+0.25%set 15:00
ZN.Z15.EDec 2015 (E)127.000000127.000000128.468750+0.265625+0.21%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M15.EJun 2015 (E)106.281250106.734375106.218750106.656250+0.234375+0.22%set 15:01
N1U.U15.ESep 2015 (E)106.656250106.656250106.656250106.656250+0.203125+0.19%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M15.EJun 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U15.ESep 2015 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M15Jun 2015100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.M15Jun 2015109.625000109.625000109.625000109.726563+0.062500+0.06%set 15:00
TU.U15Sep 2015109.414063109.414063109.414063109.414063+0.070313+0.06%set 15:00
TU.Z15Dec 2015109.320313109.320313109.320313109.320313+0.070313+0.06%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M15.EJun 2015 (E)109.664063109.734375109.640625109.726563+0.070313+0.06%set 15:00
ZT.U15.ESep 2015 (E)109.312500109.312500109.312500109.414063+0.070313+0.06%set 15:00
ZT.Z15.EDec 2015 (E)109.320313109.320313109.320313109.320313+0.070313+0.06%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M15.EJun 2015 (E)120.414063120.687500120.320313120.640625+0.226563+0.19%set 15:00
ZF.U15.ESep 2015 (E)120.078125120.156250120.078125120.125000+0.234375+0.20%set 15:00
ZF.Z15.EDec 2015 (E)119.687500119.687500119.687500119.687500+0.203125+0.17%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M15.EJun 2015 (E)0.0234380.0390630.0078130.000000-0.031250-57.14%set 17:32
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J15.EApr 2015 (E)99.877599.877599.877599.87750.00000.00%set 17:06
ZQ.K15.EMay 2015 (E)99.87599.87599.87599.8750.0000.00%set 15:20
ZQ.M15.EJun 2015 (E)99.86599.87099.86599.8650.0000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.M15Jun 2015164.50000164.62500163.59375162.56250+0.53125+0.33%set 15:00
US.U15Sep 2015161.03125161.03125161.03125161.03125+0.53125+0.33%set 15:00
US.Z15Dec 2015160.09375160.09375160.09375160.09375+0.53125+0.33%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M15.EJun 2015 (E)161.65625163.12500161.28125162.56250+0.68750+0.42%set 15:00
ZB.U15.ESep 2015 (E)159.78125161.53125159.78125161.03125+0.62500+0.39%set 15:00
ZB.Z15.EDec 2015 (E)160.09375160.09375160.09375160.09375+0.53125+0.33%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.M15.EJun 2015 (E)-0.031250.18750-0.031250.00000-0.09375-75.00%set 17:32
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M15.EJun 2015 (E)167.12500168.78125166.75000168.18750+0.68750+0.41%set 15:00
UB.U15.ESep 2015 (E)166.31250166.65625166.81250+0.53125+0.32%set 15:00
UB.Z15.EDec 2015 (E)165.43750165.43750165.43750165.43750+0.53125+0.32%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M15.EJun 2015 (E)304.2306.2303.6304.5+0.5+0.16%set 16:01
RX.U15.ESep 2015 (E)302.9302.9304.5+0.5+0.16%set 16:01
RX.Z15.EDec 2015 (E)304.5304.5304.5304.5+0.5+0.16%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.