S&P 500
2747.30
+43.34 +1.60%
Dow Indu
25309.99
+347.51 +1.39%
Nasdaq
7337.14
+127.05 +1.76%
Crude Oil
63.56
+0.79 +1.26%
Gold
1329.80
+1.39 +0.10%
Euro
1.230345
-0.000505 -0.04%
US Dollar
89.886
+0.170 +0.19%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.H18.EMar 2018 (E)1.4981.5021.4791.471-0.016-1.07%set 12:33
EH.J18.EApr 2018 (E)1.5001.5111.4871.484-0.015-1.00%set 14:09
EH.K18.EMay 2018 (E)1.5031.5051.5031.490-0.015-1.00%set 17:03
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (CBOT:UME)
MarketContractOpenHighLowLastChangePctTime
UME.G18.EFeb 2018 (E)261.5261.5261.5261.50.00.00%set 16:05
UME.H18.EMar 2018 (E)264.5264.5264.5264.5-2.0-0.75%set 16:05
UME.J18.EApr 2018 (E)261.5261.5261.5261.5-2.0-0.76%set 16:05
UREA FOB YUZHNY SWAP (CBOT:UFZ)
MarketContractOpenHighLowLastChangePctTime
UFZ.G18.EFeb 2018 (E)230.25230.25230.25230.250.000.00%set 16:05
UFZ.H18.EMar 2018 (E)239.0239.0239.0239.0+0.5+0.21%set 16:05
UFZ.J18.EApr 2018 (E)237.5237.5237.5237.5+1.5+0.64%set 16:05
Grains and Oilseeds
View all months of INO Grains and Oilseeds
AUSTRALIAN WHEAT FOB (PLATTS) (CBOT:AUW)
MarketContractOpenHighLowLastChangePctTime
AUW.G18.EFeb 2018 (E)237.75237.75237.75237.750.000.00%set 15:05
AUW.H18.EMar 2018 (E)240.00240.00240.00240.00+0.25+0.10%set 15:05
AUW.J18.EApr 2018 (E)240.25240.25240.25240.250.000.00%set 15:05
BLACK SEA CORN (CBOT:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.G18.EFeb 2018 (E)180.50180.50180.50180.50+0.25+0.14%set 15:05
BCF.H18.EMar 2018 (E)183.75183.75183.75183.75+0.50+0.27%set 15:05
BCF.J18.EApr 2018 (E)185.25185.25185.25185.25+0.75+0.41%set 15:05
BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.G18.EFeb 2018 (E)200.25200.25200.25200.25+0.25+0.12%set 15:05
BWF.H18.EMar 2018 (E)203.25203.25203.25203.25+0.75+0.37%set 15:05
BWF.J18.EApr 2018 (E)203203203203+1+0.50%set 15:05
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H18.EMar 2018 (E)366.25367.75365.25366.25-0.50-0.14%14:19
ZC.K18.EMay 2018 (E)374.75376.25373.50374.50-0.25-0.07%14:19
ZC.N18.EJul 2018 (E)382.50383.75381.25382.25-0.25-0.07%14:19
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H18.EMar 2018 (E)366.500367.625365.625366.250-0.500-0.14%set 14:15
XC.K18.EMay 2018 (E)374.000376.250373.625374.500-0.250-0.07%set 14:03
XC.N18.EJul 2018 (E)381.375382.625381.250382.250-0.250-0.07%set 14:22
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.H18.EMar 2018 (E)0.250.250.00-0.25-100.00%set 14:45
ZCT.K18.EMay 2018 (E)0.250.250.00+0.25+100.00%set 14:45
ZCT.H18:K18.EMar 2018/May 2018 Spread0.250.250.00-0.25-100.00%set 17:43
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H18.EMar 2018 (E)257.00261.25255.25260.00+2.25+0.87%set 12:47
ZO.K18.EMay 2018 (E)260.00263.00259.00263.50+2.75+1.05%set 13:37
ZO.N18.EJul 2018 (E)258.50263.00256.50260.25-0.50-0.19%set 14:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H18.EMar 2018 (E)12.03512.03511.90011.965-0.055-0.46%set 14:08
ZR.K18.EMay 2018 (E)12.26012.26512.13512.200-0.055-0.45%set 14:14
ZR.N18.EJul 2018 (E)12.48512.49512.38012.430-0.050-0.40%set 11:29
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H18.EMar 2018 (E)1031.0001039.2501028.3751038.375+6.375+0.62%14:30
XK.K18.EMay 2018 (E)1042.0001050.5001039.6251049.250+6.000+0.58%14:30
XK.N18.EJul 2018 (E)1052.0001059.0001050.1251056.000+3.500+0.33%set 13:59
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H18.EMar 2018 (E)376.2379.6374.8375.3-1.6-0.42%14:19
ZM.K18.EMay 2018 (E)379.0382.4377.6378.2-1.4-0.37%14:19
ZM.N18.EJul 2018 (E)378.6381.4377.2377.6-1.5-0.40%14:19
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H18.EMar 2018 (E)32.1032.5532.0532.31+0.27+0.84%14:19
ZL.K18.EMay 2018 (E)32.3232.7532.2532.56+0.31+0.96%set 14:19
ZL.N18.EJul 2018 (E)32.5032.9232.4332.69+0.28+0.86%14:19
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H18.EMar 2018 (E)1031.01039.51028.01036.5+4.5+0.44%14:19
ZS.K18.EMay 2018 (E)1042.251050.751039.251048.00+4.75+0.46%14:19
ZS.N18.EJul 2018 (E)1051.251059.251048.501056.50+4.00+0.38%14:19
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.H18.EMar 2018 (E)0.250.250.00-0.25-100.00%set 14:45
SBT.K18.EMay 2018 (E)0.250.250.00-0.25-100.00%set 14:45
SBT.X18.ENov 2018 (E)0.250.250.00+0.25+100.00%set 14:45
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H18.EMar 2018 (E)452.00456.25451.50452.25+1.00+0.22%14:19
ZW.K18.EMay 2018 (E)466.00469.25463.75464.00-0.25-0.05%14:19
ZW.N18.EJul 2018 (E)480.00484.00478.50478.75-0.25-0.05%14:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H18.EMar 2018 (E)453.375456.000452.500452.250+1.000+0.22%set 10:55
XW.K18.EMay 2018 (E)467.000469.125463.000463.000-1.250-0.27%14:27
XW.N18.EJul 2018 (E)480.25481.00480.25479.000.000.00%set 14:22
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.N18.EJul 2018 (E)0.250.250.00-0.25-100.00%set 14:45
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H18.EMar 2018 (E)88.688.688.488.7+0.1+0.11%set 10:48
AW.M18.EJun 2018 (E)88.788.788.788.7+0.1+0.11%set 14:30
AW.U18.ESep 2018 (E)88.788.788.788.7+0.1+0.11%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H18.EMar 2018 (E)25019253252499625305+292+1.17%16:58
YM.M18.EJun 2018 (E)25034253532503425350+317+1.27%set 16:52
YM.U18.ESep 2018 (E)24838250802482725375+299+1.19%set 16:19
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.H18.EMar 2018 (E)-22-22-22-20+30.00%set 14:15
YMT.M18.EJun 2018 (E)1111+30.00%set 16:00
YMT.U18.ESep 2018 (E)44444444+9+25.71%set 16:00
Interest Rates
View all months of INO Interest Rates
10 YEAR EUR INT RATE SWAP (CBOT:N1E)
MarketContractOpenHighLowLastChangePctTime
N1E.H18.EMar 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
N1E.M18.EJun 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H18.EMar 2018 (E)120.375000120.828125120.250000120.734375+0.312500+0.26%16:58
ZN.M18.EJun 2018 (E)119.781250120.250000119.671875120.171875+0.328125+0.27%16:58
ZN.U18.ESep 2018 (E)119.703125119.703125119.703125119.703125+0.328125+0.27%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H18.EMar 2018 (E)93.85937594.20312593.82812594.109375+0.484375+0.52%16:57
N1U.M18.EJun 2018 (E)93.90625093.90625093.90625093.906250+0.515625+0.55%set 15:00
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H18.EMar 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M18.EJun 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H18.EMar 2018 (E)106.523438106.585938106.507813106.539063+0.023438+0.02%16:58
ZT.M18.EJun 2018 (E)106.265625106.320313106.242188106.281250+0.031250+0.03%16:58
ZT.U18.ESep 2018 (E)106.28125106.28125106.28125106.28125+0.03125+0.03%set 15:00
20 YEAR USD INT RATE SWAP (CBOT:E1U)
MarketContractOpenHighLowLastChangePctTime
E1U.H18.EMar 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
E1U.M18.EJun 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G18.EFeb 2018 (E)98.580098.582598.580098.5800-0.0025-0.00%16:58
ZQ.H18.EMar 2018 (E)98.51098.51098.50598.505-0.005-0.01%set 16:58
ZQ.J18.EApr 2018 (E)98.34598.35098.34098.340-0.005-0.01%16:58
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H18.EMar 2018 (E)114.218750114.445313114.148438114.359375+0.140625+0.12%16:57
ZF.M18.EJun 2018 (E)113.921875114.140625113.843750114.054688+0.132813+0.12%16:57
ZF.U18.ESep 2018 (E)114.085938114.085938114.085938114.085938+0.164063+0.14%set 15:00
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H18.EMar 2018 (E)0.0234380.039063-0.078125-0.078125-0.093750-600.00%16:57
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H18.EMar 2018 (E)143.0625144.2500142.7500144.1250+1.0000+0.70%16:58
ZB.M18.EJun 2018 (E)142.09375143.25000141.78125143.15625+1.03125+0.73%16:58
ZB.U18.ESep 2018 (E)141.0000141.0000141.0000142.0625+0.9375+0.66%set 15:00
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.H18.EMar 2018 (E)-0.062500.09375-0.093750.09375+0.03125+50.00%15:57
BOB.M18.EJun 2018 (E)-0.031250.06250-0.031250.062500.000000.00%10:24
T-BONDS-ULTRA T BOND 1:1 (CBOT:BUB)
MarketContractOpenHighLowLastChangePctTime
BUB.H18.EMar 2018 (E)-0.062500.06250-0.43750-0.34375-0.250000.00%16:52
ULTRA 10 YEAR NOTE- T BOND (CBOT:NCB)
MarketContractOpenHighLowLastChangePctTime
NCB.H18.EMar 2018 (E)-0.0156250.125000-0.0468750.046875-0.015625-25.00%16:49
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.H18.EMar 2018 (E)127.906250128.593750127.734375128.515625+0.562500+0.44%16:58
TN.M18.EJun 2018 (E)127.390625128.093750127.218750128.015625+0.562500+0.44%16:57
TN.U18.ESep 2018 (E)127.984375127.984375127.984375127.984375+0.531250+0.42%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H18.EMar 2018 (E)154.62500156.18750154.21875156.00000+1.37500+0.89%16:58
UB.M18.EJun 2018 (E)153.81250155.37500153.40625155.15625+1.34375+0.87%16:55
UB.U18.ESep 2018 (E)154.15625154.15625154.15625154.15625+1.34375+0.88%set 15:00
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H18.EMar 2018 (E)292.7295.2292.7296.1+5.1+1.75%set 13:02
RX.M18.EJun 2018 (E)294.5294.5294.5294.5+5.3+1.83%set 16:01
RX.U18.ESep 2018 (E)292.6292.6292.6292.6+5.3+1.84%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.