S&P 500
2394.02
+12.29 +0.51%
Dow Indu
20894.83
+89.99 +0.43%
Nasdaq
6133.16
+49.46 +0.81%
Crude Oil
50.81
-0.32 -0.63%
Gold
1261.615
-0.975 -0.08%
Euro
1.123195
-0.001955 -0.17%
US Dollar
96.885
-0.105 -0.11%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.M17.EJun 2017 (E)1.4931.4971.4811.470-0.013-0.88%set 14:16
EH.N17.EJul 2017 (E)1.5141.5171.5071.499-0.006-0.40%set 17:02
EH.Q17.EAug 2017 (E)1.5201.5201.5201.510-0.005-0.33%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N17.EJul 2017 (E)374.75375.50372.00372.75-2.25-0.60%04:28
ZC.U17.ESep 2017 (E)382.00382.75379.50380.00-2.50-0.65%04:25
ZC.Z17.EDec 2017 (E)392.50393.25389.75390.25-2.50-0.64%04:25
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N17.EJul 2017 (E)372.000377.375369.875375.000+2.875+0.77%set 14:15
XC.U17.ESep 2017 (E)379.000383.875379.000382.500+2.750+0.72%set 14:15
XC.Z17.EDec 2017 (E)390.00394.75390.00392.75+2.50+0.64%set 14:15
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N17.EJul 2017 (E)246.75247.25245.50246.25-0.50-0.20%03:33
ZO.U17.ESep 2017 (E)231.50233.50231.50234.25+6.00+2.58%set 14:16
ZO.Z17.EDec 2017 (E)225.75226.50225.75226.50+4.50+1.98%set 14:16
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N17.EJul 2017 (E)10.84511.07510.79511.055+0.235+2.12%set 14:16
ZR.U17.ESep 2017 (E)11.07511.28511.07011.310+0.225+1.99%set 14:16
ZR.X17.ENov 2017 (E)11.45011.46511.45011.520+0.210+1.83%set 14:16
SOUTHERN IOWA CORN BASIS SWAP (CBOT:SIC)
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N17.EJul 2017 (E)955.875958.375952.750952.750-3.750-0.39%set 04:22
XK.Q17.EAug 2017 (E)947.375956.000947.000958.250+4.000+0.42%set 14:16
XK.U17.ESep 2017 (E)960.0960.0957.5956.0+3.5+0.37%set 14:16
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N17.EJul 2017 (E)307.5307.8306.7307.1-0.7-0.23%04:28
ZM.Q17.EAug 2017 (E)309.0309.0307.8308.6-0.4-0.13%04:20
ZM.U17.ESep 2017 (E)310.3310.3309.3309.7-0.6-0.19%04:20
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N17.EJul 2017 (E)32.9433.1232.6832.68-0.26-0.79%04:28
ZL.Q17.EAug 2017 (E)33.0433.2132.8032.80-0.24-0.73%04:26
ZL.U17.ESep 2017 (E)33.1833.2732.9132.91-0.25-0.75%04:26
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N17.EJul 2017 (E)956.25958.50952.50952.50-4.00-0.42%04:28
ZS.Q17.EAug 2017 (E)958.00960.00954.50955.00-3.25-0.34%04:19
ZS.U17.ESep 2017 (E)956.00957.25954.25956.00-1.25-0.13%set 14:15
SOYBEANS TAS (CBOT:SBT)
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N17.EJul 2017 (E)433.50435.75430.25431.75-2.50-0.57%04:28
ZW.U17.ESep 2017 (E)447.25449.25444.00445.50-2.50-0.55%04:27
ZW.Z17.EDec 2017 (E)468.75470.75465.50467.25-2.50-0.53%04:28
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N17.EJul 2017 (E)434.00435.75432.00434.25-2.25-0.52%set 14:15
XW.U17.ESep 2017 (E)453.0453.0451.0448.0-0.5-0.11%set 14:15
XW.Z17.EDec 2017 (E)464.00464.00463.00469.750.000.00%set 14:15
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M17.EJun 2017 (E)85.086.285.085.3+0.6+0.70%set 14:30
AW.U17.ESep 2017 (E)85.385.385.385.3+0.6+0.70%set 14:30
AW.Z17.EDec 2017 (E)85.385.385.385.3+0.6+0.70%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M17.EJun 2017 (E)20888209302083720923+45+0.22%04:28
YM.U17.ESep 2017 (E)20806208702078920870+44+0.21%04:20
YM.Z17.EDec 2017 (E)20734208002073420800+22+0.11%03:40
Interest Rates
View all months of INO Interest Rates
10 YEAR EUR INT RATE SWAP (CBOT:N1E)
10 YEAR NOTE- 30 YEAR TBOND (CBOT:NOB)
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M17.EJun 2017 (E)126.093750126.343750126.078125126.156250+0.031250+0.02%04:28
ZN.U17.ESep 2017 (E)125.781250126.031250125.781250125.843750+0.015625+0.01%04:27
ZN.Z17.EDec 2017 (E)125.515625125.515625125.515625125.515625-0.062500-0.05%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M17.EJun 2017 (E)93.45312593.54687593.37500093.421875-0.093750-0.10%set 15:01
N1U.U17.ESep 2017 (E)93.42187593.42187593.42187593.421875-0.046875-0.05%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M17.EJun 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U17.ESep 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M17.EJun 2017 (E)108.335938108.367188108.328125108.335938-0.007813-0.01%04:27
ZT.U17.ESep 2017 (E)108.21875108.25000108.21875108.218750.000000.00%04:25
ZT.Z17.EDec 2017 (E)108.21875108.21875108.21875108.218750.000000.00%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K17.EMay 2017 (E)99.095099.095099.092599.09500.00000.00%set 15:01
ZQ.M17.EJun 2017 (E)98.9998.9998.9998.990.000.00%04:09
ZQ.N17.EJul 2017 (E)98.90098.90598.90098.9050.0000.00%03:58
30 YEAR US INT RATE SWAP (A.O.N) (CBOT:QIS)
30 YEAR USD INT RATE SWAP (CBOT:B1U)
5 YEAR EUR INT RATE SWAP (CBOT:F1E)
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M17.EJun 2017 (E)118.593750118.742188118.593750118.6250000.0000000.00%04:28
ZF.U17.ESep 2017 (E)118.054688118.203125118.054688118.085938-0.007813-0.01%04:27
ZF.Z17.EDec 2017 (E)117.781250117.781250117.781250117.781250-0.007813-0.01%set 15:00
5 YEAR US INT RATE SWAP (CBOT:NG)
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.M17.EJun 2017 (E)-0.007813-0.007813-0.023438-0.015625-0.031250-200.00%04:22
7 YEAR INT RATE SWAP (CBOT:N7)
7 YEAR USD INT RATE SWAP (CBOT:S1U)
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M17.EJun 2017 (E)153.78125154.37500153.78125153.93750+0.15625+0.10%04:28
ZB.U17.ESep 2017 (E)152.59375153.12500152.59375152.68750+0.15625+0.10%04:28
ZB.Z17.EDec 2017 (E)151.8125151.8125151.8125151.8125-0.0625-0.04%set 15:01
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M17.EJun 2017 (E)164.37500165.12500164.34375164.50000+0.12500+0.08%04:28
UB.U17.ESep 2017 (E)163.37500163.90625163.37500163.59375+0.25000+0.15%04:19
UB.Z17.EDec 2017 (E)162.34375162.34375162.34375162.34375-0.25000-0.15%set 15:02
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M17.EJun 2017 (E)310.1312.2310.0311.1+1.0+0.32%set 16:01
RX.U17.ESep 2017 (E)308.8308.8308.8308.8+1.0+0.32%set 16:01
RX.Z17.EDec 2017 (E)306.5306.5306.5306.5+1.0+0.33%set 16:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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