S&P 500
2472.79
+8.18 +0.33%
Dow Indu
22079.43
+80.44 +0.37%
Nasdaq
6357.57
+24.56 +0.39%
Crude Oil
47.57
+0.02 +0.04%
Gold
1271.815
-1.890 -0.15%
Euro
1.171025
-0.002960 -0.25%
US Dollar
93.939
+0.110 +0.12%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U17.ESep 2017 (E)1.5491.5681.5231.523-0.028-1.80%10:45
EH.V17.EOct 2017 (E)1.5281.5481.5051.505-0.023-1.50%10:45
EH.X17.ENov 2017 (E)1.5101.5101.5101.499-0.027-1.80%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U17.ESep 2017 (E)355.00356.75351.25352.75-2.50-0.70%10:51
ZC.Z17.EDec 2017 (E)368.25370.00364.75366.00-2.50-0.68%10:51
ZC.H18.EMar 2018 (E)380.00381.75376.75378.00-2.25-0.59%10:50
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U17.ESep 2017 (E)354.50356.75351.50352.00-3.25-0.92%10:46
XC.Z17.EDec 2017 (E)368.500370.000364.875366.000-2.500-0.68%10:49
XC.H18.EMar 2018 (E)380.000380.000377.625377.750-2.500-0.66%10:35
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U17.ESep 2017 (E)257.25260.75257.25259.00+0.75+0.29%10:50
ZO.Z17.EDec 2017 (E)257.00257.75255.00256.25-0.50-0.19%10:35
ZO.H18.EMar 2018 (E)259.00259.00258.75260.00-3.75-1.45%set 14:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U17.ESep 2017 (E)12.20012.24012.12012.240-0.005-0.04%10:45
ZR.X17.ENov 2017 (E)12.46512.52512.40012.525+0.005+0.04%10:45
ZR.F18.EJan 2018 (E)12.7912.7912.7912.76-0.10-0.78%set 14:17
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q17.EAug 2017 (E)1006.51006.51000.0925.5-10.0-1.08%set 13:12
XK.U17.ESep 2017 (E)919.375925.000918.000918.000-3.750-0.41%set 10:43
XK.X17.ENov 2017 (E)923.875927.875921.000922.750-1.500-0.16%10:50
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Q17.EAug 2017 (E)295.0296.3294.7296.3-1.8-0.61%set 17:18
ZM.U17.ESep 2017 (E)295.6296.3294.2294.9-0.9-0.30%10:51
ZM.V17.EOct 2017 (E)297.3297.7295.6296.3-1.0-0.34%10:51
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q17.EAug 2017 (E)33.7033.7033.6632.98-0.55-1.67%set 13:06
ZL.U17.ESep 2017 (E)32.7633.0032.6232.78+0.07+0.21%10:51
ZL.V17.EOct 2017 (E)32.8733.1332.7432.91+0.08+0.24%10:51
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q17.EAug 2017 (E)926.5926.5926.5925.5-10.0-1.08%set 13:12
ZS.U17.ESep 2017 (E)921.25925.25917.25920.00-1.75-0.19%10:51
ZS.X17.ENov 2017 (E)923.50927.75921.00923.50-0.75-0.08%10:51
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U17.ESep 2017 (E)429.50435.75420.50423.00-6.50-1.52%10:51
ZW.Z17.EDec 2017 (E)455.50462.25447.25450.00-6.00-1.32%10:51
ZW.H18.EMar 2018 (E)476.50483.00469.50471.75-5.50-1.15%10:51
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U17.ESep 2017 (E)429.000435.000420.625422.750-6.750-1.58%10:51
XW.Z17.EDec 2017 (E)455.00461.25447.25449.25-6.75-1.49%10:47
XW.H18.EMar 2018 (E)476.000477.375470.000472.250-5.000-1.05%set 10:45
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U17.ESep 2017 (E)82.482.582.382.5-0.6-0.73%set 14:30
AW.Z17.EDec 2017 (E)82.582.582.582.5-0.6-0.73%set 14:30
AW.H18.EMar 2018 (E)82.582.582.582.5-0.6-0.73%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U17.ESep 2017 (E)21988220632196922061+84+0.38%10:51
YM.Z17.EDec 2017 (E)21930220222193022016+82+0.37%10:49
YM.H18.EMar 2018 (E)21925219502192521897+25+0.11%set 16:15
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U17.ESep 2017 (E)126.109375126.218750126.000000126.187500+0.031250+0.02%10:51
ZN.Z17.EDec 2017 (E)125.812500125.875000125.671875125.875000+0.046875+0.04%10:49
ZN.H18.EMar 2018 (E)125.453125125.453125125.453125125.453125-0.406250-0.32%set 15:15
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U17.ESep 2017 (E)102.328125102.375000102.078125102.265625-0.359375-0.35%set 15:00
N1U.Z17.EDec 2017 (E)102.093750102.093750102.093750102.093750-0.359375-0.35%set 15:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U17.ESep 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z17.EDec 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U17.ESep 2017 (E)108.171875108.179688108.148438108.179688+0.007813+0.01%10:51
ZT.Z17.EDec 2017 (E)108.054688108.062500108.046875108.062500+0.007813+0.01%10:51
ZT.H18.EMar 2018 (E)108.000000108.000000108.000000108.000000-0.070313-0.07%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q17.EAug 2017 (E)98.842598.845098.842598.8450-0.0025-0.00%set 15:01
ZQ.U17.ESep 2017 (E)98.84598.84598.84598.8450.0000.00%08:57
ZQ.V17.EOct 2017 (E)98.84098.84598.84098.840-0.005-0.01%10:51
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U17.ESep 2017 (E)118.242188118.273438118.179688118.257813-0.007813-0.01%10:51
ZF.Z17.EDec 2017 (E)117.937500117.945313117.875000117.937500-0.015625-0.01%10:38
ZF.H18.EMar 2018 (E)117.710938117.710938117.710938117.710938-0.242188-0.21%set 15:00
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U17.ESep 2017 (E)0.0078130.023438-0.031250-0.031250-0.062500-200.00%10:49
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U17.ESep 2017 (E)154.21875154.65625153.81250154.59375+0.18750+0.12%10:51
ZB.Z17.EDec 2017 (E)153.00000153.40625152.31250153.40625+0.21875+0.14%10:50
ZB.H18.EMar 2018 (E)152.46875152.46875152.46875152.46875-0.71875-0.47%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U17.ESep 2017 (E)166.21875166.87500165.71875166.78125+0.21875+0.13%10:51
UB.Z17.EDec 2017 (E)165.28125165.87500164.75000165.87500+0.28125+0.17%10:49
UB.H18.EMar 2018 (E)164.59375164.59375164.59375164.59375-1.00000-0.61%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U17.ESep 2017 (E)316.0318.3316.0318.1+1.7+0.54%10:49
RX.Z17.EDec 2017 (E)314.1314.1314.1314.1-0.6-0.19%set 16:03
RX.H18.EMar 2018 (E)312.4312.4312.4312.4-0.6-0.19%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.