S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
-3.1 -0.24%
Euro
1.178250
+0.000195 +0.02%
US Dollar
93.695
+0.540 +0.58%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.X17.ENov 2017 (E)1.3941.3981.3841.386+0.003+0.22%set 14:16
EH.Z17.EDec 2017 (E)1.3921.3981.3801.385-0.002-0.14%set 17:03
EH.F18.EJan 2018 (E)1.3881.3901.3791.378-0.002-0.15%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z17.EDec 2017 (E)349.00350.00344.25344.50-4.75-1.38%set 14:16
ZC.H18.EMar 2018 (E)362.75363.75358.25358.50-4.50-1.26%set 14:16
ZC.K18.EMay 2018 (E)371.00372.25367.00367.25-4.25-1.16%set 14:16
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z17.EDec 2017 (E)348.375349.625344.625344.500-4.500-1.31%set 14:22
XC.H18.EMar 2018 (E)360.75360.75359.50358.50-4.25-1.19%set 14:22
XC.K18.EMay 2018 (E)372.750373.875372.750367.250-4.000-1.08%set 14:22
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z17.EDec 2017 (E)270.00273.50266.50269.75-0.50-0.19%set 14:16
ZO.H18.EMar 2018 (E)273.25274.50267.00271.25-1.00-0.37%set 14:16
ZO.K18.EMay 2018 (E)276.50276.50275.25275.25-0.75-0.27%set 14:16
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X17.ENov 2017 (E)11.95012.12511.91012.075+0.145+1.20%set 17:16
ZR.F18.EJan 2018 (E)12.26012.43512.21012.385+0.145+1.17%set 14:16
ZR.H18.EMar 2018 (E)12.47512.54512.40012.635+0.145+1.16%set 14:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X17.ENov 2017 (E)985.000993.875976.500978.750-10.000-1.02%set 14:22
XK.F18.EJan 2018 (E)996.501004.25986.75989.25-10.25-1.04%set 14:22
XK.H18.EMar 2018 (E)1006.001013.251000.50999.25-7.75-0.78%set 14:22
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z17.EDec 2017 (E)321.4322.3316.8317.1-4.5-1.42%set 14:15
ZM.F18.EJan 2018 (E)323.6324.5319.0319.3-4.4-1.38%set 17:17
ZM.H18.EMar 2018 (E)327.1327.6322.0322.3-4.6-1.43%set 17:17
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z17.EDec 2017 (E)33.7834.4733.7234.16+0.35+1.02%set 14:17
ZL.F18.EJan 2018 (E)33.9334.6233.8934.31+0.32+0.93%set 17:03
ZL.H18.EMar 2018 (E)34.1534.8534.1234.53+0.31+0.90%set 14:17
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X17.ENov 2017 (E)985.25994.25978.00978.75-8.50-0.87%set 14:15
ZS.F18.EJan 2018 (E)996.001004.75988.25989.25-8.50-0.86%set 14:15
ZS.H18.EMar 2018 (E)1005.751014.25998.25999.25-8.25-0.83%set 14:15
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z17.EDec 2017 (E)433.00436.00425.00426.00-6.75-1.58%set 14:16
ZW.H18.EMar 2018 (E)451.50453.75443.75444.50-6.50-1.46%set 14:16
ZW.K18.EMay 2018 (E)465.00467.50457.75458.75-6.00-1.31%set 14:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z17.EDec 2017 (E)433.25435.75425.25426.00-6.75-1.59%set 14:22
XW.H18.EMar 2018 (E)450.00450.00445.00444.50-6.75-1.52%set 14:22
XW.K18.EMay 2018 (E)463.00463.00463.00458.75-6.50-1.39%set 14:22
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z17.EDec 2017 (E)85.585.585.585.30.00.00%set 14:30
AW.H18.EMar 2018 (E)85.385.385.385.30.00.00%set 14:30
AW.M18.EJun 2018 (E)85.385.385.385.30.00.00%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z17.EDec 2017 (E)23115232832310623277+157+0.67%set 16:15
YM.H18.EMar 2018 (E)23107232552310723263+161+0.69%set 16:15
YM.M18.EJun 2018 (E)23038230382303823236+161+0.69%set 16:15
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z17.EDec 2017 (E)125.343750125.421875124.781250124.828125-0.437500-0.35%set 15:00
ZN.H18.EMar 2018 (E)125.078125125.078125124.515625124.484375-0.468750-0.38%set 15:00
ZN.M18.EJun 2018 (E)124.31250124.31250124.31250124.31250-0.46875-0.38%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z17.EDec 2017 (E)100.984375101.000000100.703125100.765625-0.546875-0.54%set 15:01
N1U.H18.EMar 2018 (E)100.765625100.765625100.765625100.765625-0.562500-0.56%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z17.EDec 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.H18.EMar 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z17.EDec 2017 (E)107.757813107.773438107.664063107.671875-0.031250-0.03%set 15:00
ZT.H18.EMar 2018 (E)107.507813107.539063107.507813107.500000-0.054688-0.05%set 15:00
ZT.M18.EJun 2018 (E)107.500000107.500000107.500000107.500000-0.054688-0.05%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V17.EOct 2017 (E)98.84598.84598.84598.8450.0000.00%set 15:03
ZQ.X17.ENov 2017 (E)98.8498.8498.8498.840.000.00%set 15:03
ZQ.Z17.EDec 2017 (E)98.73598.73598.72598.730-0.005-0.01%set 17:09
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z17.EDec 2017 (E)117.375000117.414063117.062500117.093750-0.179688-0.15%set 15:00
ZF.H18.EMar 2018 (E)117.226563117.226563117.226563116.859375-0.203125-0.17%set 15:00
ZF.M18.EJun 2018 (E)116.796875116.796875116.796875116.796875-0.203125-0.17%set 15:00
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z17.EDec 2017 (E)0.0390630.1250000.0390630.000000-0.023438-20.00%set 17:38
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z17.EDec 2017 (E)153.40625153.56250151.78125152.18750-1.37500-0.90%set 15:00
ZB.H18.EMar 2018 (E)151.31250151.59375150.75000151.00000-1.34375-0.89%set 15:00
ZB.M18.EJun 2018 (E)150.59375150.59375150.59375150.59375-1.34375-0.89%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z17.EDec 2017 (E)0.062500.06250-0.093750.00000+0.062500.00%set 17:38
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z17.EDec 2017 (E)165.81250165.96875163.56250164.09375-1.96875-1.20%set 15:00
UB.H18.EMar 2018 (E)165.46875165.46875165.46875163.15625-1.96875-1.21%set 15:00
UB.M18.EJun 2018 (E)162.31250162.31250162.31250162.31250-1.96875-1.21%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z17.EDec 2017 (E)319.9320.2318.9319.8-1.0-0.31%set 16:03
RX.H18.EMar 2018 (E)318.1318.1318.1318.1-1.0-0.31%set 16:03
RX.M18.EJun 2018 (E)316.6316.6316.6316.6-1.0-0.32%set 16:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.