S&P 500
2067.89
-18.35 -0.89%
Dow Indu
17776.12
-200.19 -1.13%
Nasdaq
4907.72
-39.72 -0.81%
Crude Oil
47.36
-0.24 -0.51%
Gold
1187.615
+1.330 +0.11%
Euro
1.078540
+0.001305 +0.12%
US Dollar
98.134
-0.245 -0.32%
Weak
Club Logo Last Day! Try MarketClub, INO.com's premium service, for over 20% off our regular membership rate. Learn about our trading tools and Trade Triangle signals.

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.J15Apr 20151.4871.4871.4871.487-0.041-2.76%set 14:16
AC.K15May 20151.4981.4981.4981.498-0.038-2.54%set 14:16
AC.M15Jun 20151.4901.4901.4901.490-0.037-2.48%set 14:16
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.J15.EApr 2015 (E)1.5131.5441.5131.487-0.041-2.77%set 17:03
EH.K15.EMay 2015 (E)1.5361.5551.4901.498-0.038-2.52%set 14:16
EH.M15.EJun 2015 (E)1.5261.5431.4861.490-0.037-2.47%set 17:03
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K15May 2015393.00398.00384.50376.25-18.25-4.86%set 14:30
C.N15Jul 2015399.25402.00399.25384.25-18.25-4.77%set 14:30
C.U15Sep 2015409.00410.00392.25392.00-18.00-4.57%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K15.EMay 2015 (E)377.00379.50376.75378.75+2.50+0.66%01:28
ZC.N15.EJul 2015 (E)385.00387.25384.50386.50+2.25+0.59%set 01:26
ZC.U15.ESep 2015 (E)392.50394.75392.50392.00+2.75+0.70%set 14:30
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.J15.EApr 2015 (E)3.86253.86253.86253.8625-0.0075-0.19%set 17:03
CCS.K15.EMay 2015 (E)3.76253.76253.76253.7625-0.1825-4.85%set 17:03
CCS.M15.EJun 2015 (E)3.84253.84253.84253.8425-0.1825-4.75%set 17:03
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K15.EMay 2015 (E)376.500378.375376.500376.250+1.500+0.40%set 15:00
XC.N15.EJul 2015 (E)384.25386.75384.25384.25+2.50+0.65%set 15:00
XC.U15.ESep 2015 (E)413.000413.000396.625392.000-18.000-4.59%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.K15May 2015282.00282.00282.00264.75-5.00-1.90%set 14:30
O.N15Jul 2015266.75266.75266.75266.75-5.75-2.17%set 14:30
O.U15Sep 2015270.25270.25270.25270.25-3.50-1.30%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K15.EMay 2015 (E)264.75264.75259.25261.00-3.75-1.40%01:10
ZO.N15.EJul 2015 (E)265.50265.50263.25266.75-3.50-1.32%set 14:30
ZO.U15.ESep 2015 (E)273.75275.25273.75270.25-3.50-1.30%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K15May 201510.98011.06010.98010.875-0.245-2.25%set 14:30
RR.N15Jul 201510.71010.71010.71011.110-0.255-2.30%set 14:30
RR.U15Sep 201511.04511.04511.275-0.235-2.08%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K15.EMay 2015 (E)11.05011.19010.86510.875-0.245-2.24%set 17:14
ZR.N15.EJul 2015 (E)11.32011.42511.11011.110-0.255-2.29%set 17:14
ZR.U15.ESep 2015 (E)11.45011.45011.45011.275-0.235-2.09%set 17:14
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K15.EMay 2015 (E)973.000984.125973.000973.250+9.750+1.00%set 15:00
XK.N15.EJul 2015 (E)980.000988.625980.000977.750+10.125+1.04%set 15:00
XK.Q15.EAug 2015 (E)972.250980.000968.625977.250+5.250+0.54%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K15May 2015996.00996.00996.00973.25+5.50+0.57%set 15:00
YK.N15Jul 2015987.00987.00977.75+5.00+0.51%set 15:00
YK.Q15Aug 2015977.25977.25977.25977.25+5.25+0.54%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K15May 2015322.4322.4322.4326.8+3.6+1.10%set 14:30
SM.N15Jul 2015321.5325.5321.5325.2+2.9+0.89%set 14:30
SM.Q15Aug 2015307.1307.1307.1323.7+3.0+0.93%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K15.EMay 2015 (E)326.4331.0326.4330.8+4.0+1.23%set 01:26
ZM.N15.EJul 2015 (E)324.9329.3324.9329.0+3.8+1.17%set 01:15
ZM.Q15.EAug 2015 (E)320.1326.1315.5323.7+3.0+0.93%set 14:30
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K15May 201530.2030.3530.2030.39-0.10-0.33%set 14:30
BO.N15Jul 201530.6030.6030.5730.62-0.10-0.33%set 14:30
BO.Q15Aug 201530.6530.6530.70-0.11-0.36%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K15.EMay 2015 (E)30.3930.7330.3930.54+0.15+0.49%01:17
ZL.N15.EJul 2015 (E)30.6330.9530.6230.76+0.14+0.46%set 01:17
ZL.Q15.EAug 2015 (E)30.7430.7730.3530.70-0.11-0.36%set 17:03
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K15May 2015962.25972.50962.25973.25+5.50+0.56%set 14:30
S.N15Jul 2015972.00976.50972.00977.75+5.00+0.51%set 14:30
S.Q15Aug 20151045.001052.001045.00977.25+5.25+0.54%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K15.EMay 2015 (E)973.25983.50972.75983.25+10.00+1.03%01:17
ZS.N15.EJul 2015 (E)977.75988.00977.50987.50+9.75+1.00%set 01:19
ZS.Q15.EAug 2015 (E)977.25987.50977.25977.25+8.25+0.84%set 14:30
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K15May 2015530.00530.50530.00511.75-18.50-3.62%set 14:30
W.N15Jul 2015505.00505.00505.00514.00-19.25-3.71%set 14:30
W.U15Sep 2015569.00570.00569.00522.50-19.75-3.78%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K15.EMay 2015 (E)513.00517.25512.75516.50+4.75+0.93%01:25
ZW.N15.EJul 2015 (E)515.5519.0515.0518.5+4.5+0.87%set 01:28
ZW.U15.ESep 2015 (E)542.50542.75521.25522.50-19.75-3.78%set 14:30
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.J15.EApr 2015 (E)5.07005.07005.07005.0700-0.0075-0.15%set 17:12
WCS.K15.EMay 2015 (E)5.11755.11755.11755.1175-0.1850-3.62%set 17:16
WCS.M15.EJun 2015 (E)5.14005.14005.14005.1400-0.1925-3.75%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K15.EMay 2015 (E)511.000515.500511.000511.750+3.375+0.66%set 15:00
XW.N15.EJul 2015 (E)516.250516.250512.625514.000-1.375-0.27%set 15:00
XW.U15.ESep 2015 (E)537.75538.75528.75522.50-19.75-3.78%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M15.EJun 2015 (E)98.699.298.198.0-1.4-1.43%set 14:30
AW.U15.ESep 2015 (E)98.098.098.098.0-1.4-1.43%set 14:30
AW.Z15.EDec 2015 (E)98.098.098.098.0-1.4-1.43%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M15.EJun 2015 (E)17684177081747517577-126-0.71%01:29
YM.U15.ESep 2015 (E)17590175901757917617-38-0.22%set 16:04
YM.Z15.EDec 2015 (E)175031763117535-157-0.89%set 16:04
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M15Jun 201517795178501767017703-157-0.89%set 16:22
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M15.EJun 2015 (E)17564175871756417703-157-0.89%set 16:04
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.M15Jun 2015128.87500128.87500128.87500128.90625+0.31250+0.24%set 15:06
TY.U15Sep 2015128.40625128.40625128.40625128.40625+0.31250+0.24%set 15:06
TY.Z15Dec 2015127.87500127.87500127.87500127.87500+0.09375+0.07%set 15:06
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M15.EJun 2015 (E)128.906250129.000000128.859375128.875000-0.031250-0.02%01:29
ZN.U15.ESep 2015 (E)128.109375128.265625128.406250+0.312500+0.24%set 15:06
ZN.Z15.EDec 2015 (E)127.00000127.00000127.87500+0.09375+0.07%set 15:06
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M15.EJun 2015 (E)105.953125106.171875105.781250106.046875+0.265625+0.25%set 15:03
N1U.U15.ESep 2015 (E)106.046875106.046875106.046875106.046875+0.140625+0.13%set 15:03
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.H15Mar 2015109.671875109.734375109.671875109.914063+0.070313+0.06%set 13:02
TU.M15Jun 2015109.570313109.570313109.570313109.578125+0.070313+0.06%set 15:04
TU.U15Sep 2015109.265625109.265625109.265625109.265625+0.070313+0.06%set 15:04
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H15.EMar 2015 (E)109.859375109.859375109.914063+0.070313+0.06%set 13:02
ZT.M15.EJun 2015 (E)109.570313109.578125109.546875109.554688-0.023438-0.02%01:26
ZT.U15.ESep 2015 (E)109.265625109.265625109.265625109.265625+0.070313+0.06%set 15:04
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H15.EMar 2015 (E)0.0078130.1093750.0078130.000000-0.039063-499.97%set 17:42
TUF.M15.EJun 2015 (E)0.0078130.0078130.0078130.007813-0.015625-66.67%set 17:42
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H15.EMar 2015 (E)120.617188120.617188120.617188120.882813+0.250000+0.21%set 13:03
ZF.M15.EJun 2015 (E)120.210938120.226563120.164063120.164063-0.046875-0.04%01:28
ZF.U15.ESep 2015 (E)120.210938120.210938120.210938120.210938+0.203125+0.17%set 15:03
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.H15.EMar 2015 (E)99.887599.887599.885099.88500.00000.00%set 17:07
ZQ.J15.EApr 2015 (E)99.87599.88099.87599.8750.0000.00%set 15:20
ZQ.K15.EMay 2015 (E)99.87599.88099.87599.8750.0000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.M15Jun 2015165.62500165.62500165.18750163.87500+0.40625+0.25%set 15:07
US.U15Sep 2015162.40625162.40625162.40625162.40625+0.43750+0.27%set 15:07
US.Z15Dec 2015161.46875161.46875161.46875161.46875+0.43750+0.27%set 15:07
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M15.EJun 2015 (E)164.03125164.31250163.93750164.06250+0.18750+0.11%01:28
ZB.U15.ESep 2015 (E)162.00000162.43750161.93750162.40625+0.43750+0.27%set 15:07
ZB.Z15.EDec 2015 (E)161.46875161.46875161.46875161.46875+0.43750+0.27%set 15:07
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.M15.EJun 2015 (E)0.031250.031250.031250.03125-0.12500-80.00%set 17:42
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M15.EJun 2015 (E)170.06250170.34375169.90625170.12500+0.25000+0.15%set 01:27
UB.U15.ESep 2015 (E)166.96875168.03125168.50000+0.28125+0.17%set 15:01
UB.Z15.EDec 2015 (E)167.12500167.12500167.12500167.12500+0.28125+0.17%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M15.EJun 2015 (E)310.6312.5308.7309.2-2.1-0.68%set 16:06
RX.U15.ESep 2015 (E)311.1309.1309.2-2.1-0.68%set 16:06
RX.Z15.EDec 2015 (E)309.2309.2309.2309.2-2.1-0.68%set 16:06
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.