S&P 500
1864.77
+2.46 +0.13%
Dow Indu
16427.26
+2.41 +0.01%
Nasdaq
4099.95
+13.72 +0.34%
Crude Oil
103.55
+0.52 +0.50%
Gold
1299.92
-0.88 -0.07%
Euro
1.383585
-0.000205 -0.01%
US Dollar
79.728
-0.099 -0.13%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.K14.EMay 2014 (E)2.1912.2002.1622.162-0.010-0.46%11:02
EH.M14.EJun 2014 (E)2.0982.1052.0752.075-0.004-0.19%10:58
EH.N14.EJul 2014 (E)2.0582.0632.0482.048+0.007+0.34%09:56
Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.K14May 2014504.00504.00497.00497.50-6.25-1.26%set 14:25
C.N14Jul 2014503.50503.50500.25500.25-3.25-0.65%11:01
C.U14Sep 2014508.50508.50508.50500.75-5.50-1.10%set 14:25
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K14.EMay 2014 (E)497.50501.25493.50493.75-3.75-0.75%11:12
ZC.N14.EJul 2014 (E)503.50507.00499.00499.25-4.25-0.84%11:11
ZC.U14.ESep 2014 (E)500.75503.50496.75497.50-3.25-0.65%11:11
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K14.EMay 2014 (E)497.000500.750493.625494.125-3.375-0.68%11:01
XC.N14.EJul 2014 (E)503.625506.500498.750499.500-4.000-0.79%11:04
XC.U14.ESep 2014 (E)506.000507.000503.625500.750-5.500-1.10%set 15:06
CORN (MINI) (CBOT:YC)
MarketContractOpenHighLowLastChangePctTime
YC.K14May 2014506.50515.75506.50497.50-6.25-1.26%set 14:54
YC.N14Jul 2014512.00512.00510.00503.50-6.25-1.24%set 14:54
YC.U14Sep 2014506.50506.50506.50500.75-5.50-1.10%set 14:54
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K14.EMay 2014 (E)405.25414.50405.25409.50+4.50+1.11%11:11
ZO.N14.EJul 2014 (E)358.00362.00357.00361.00+3.25+0.91%11:11
ZO.U14.ESep 2014 (E)336.25336.25336.25340.25-1.00-0.29%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.K14May 201415.44015.44015.44015.440+0.055+0.36%10:56
RR.N14Jul 201415.53015.53015.490+0.065+0.42%set 14:25
RR.U14Sep 201414.3714.2714.36+0.04+0.28%set 14:25
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K14.EMay 2014 (E)15.41015.52015.39015.420+0.035+0.23%11:10
ZR.N14.EJul 2014 (E)15.50015.57515.50015.530+0.040+0.26%11:10
ZR.U14.ESep 2014 (E)14.37014.37014.36514.370+0.010+0.07%09:36
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K14.EMay 2014 (E)1517.5001531.5001509.8751510.750-8.000-0.53%11:10
XK.N14.EJul 2014 (E)1506.001520.001500.001501.50-7.25-0.48%11:07
XK.Q14.EAug 2014 (E)1422142214221422-2-0.14%09:58
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.K14May 20141491.501491.501491.501518.75+17.50+1.15%set 14:54
YK.N14Jul 20141379.001384.001379.001508.75+21.25+1.41%set 14:54
YK.Q14Aug 20141374.51374.51374.51424.0+14.5+1.02%set 14:54
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.K14May 2014475.0478.8473.7491.0+3.6+0.73%set 14:25
SM.N14Jul 2014475.9479.0475.9479.8+5.4+1.13%set 14:25
SM.Q14Aug 2014439.0439.0439.0448.8+2.6+0.58%set 14:25
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K14.EMay 2014 (E)490.5495.9485.9485.9-5.1-1.04%11:12
ZM.N14.EJul 2014 (E)479.2485.0475.5475.6-4.2-0.88%11:12
ZM.Q14.EAug 2014 (E)448.2453.4445.2445.7-3.1-0.69%11:06
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.K14May 201443.6243.6243.4843.48-0.23-0.53%set 11:05
BO.N14Jul 201443.3443.8843.3443.93+0.88+2.01%set 14:25
BO.Q14Aug 201443.1543.6843.5843.73+0.83+1.90%set 14:25
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K14.EMay 2014 (E)43.6843.7043.4243.51-0.20-0.46%11:11
ZL.N14.EJul 2014 (E)43.8743.9243.6443.75-0.18-0.41%11:11
ZL.Q14.EAug 2014 (E)43.6943.7243.4343.54-0.19-0.43%11:10
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.K14May 20141518.001518.001511.001511.00-7.75-0.51%set 11:11
S.N14Jul 20141508.001508.001500.251500.25-8.50-0.56%11:11
S.Q14Aug 20141420.01420.01420.01424.0+14.5+1.02%set 14:25
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K14.EMay 2014 (E)1518.001531.751510.251510.50-8.25-0.54%11:12
ZS.N14.EJul 2014 (E)1507.251521.001500.001500.00-8.75-0.58%11:12
ZS.Q14.EAug 2014 (E)1421.251434.001417.251417.75-6.25-0.44%11:10
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.K14May 2014682.50701.50682.50688.00-13.75-2.00%set 14:25
W.N14Jul 2014688.00689.50688.00695.25-14.50-2.07%set 14:25
W.U14Sep 2014790.00790.00704.50-14.25-2.02%set 14:25
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K14.EMay 2014 (E)687.75701.50686.50694.00+6.00+0.87%11:12
ZW.N14.EJul 2014 (E)695.25709.25693.25701.50+6.25+0.90%11:12
ZW.U14.ESep 2014 (E)708.25718.00707.00711.00+6.50+0.92%11:08
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K14.EMay 2014 (E)687.750701.125687.625694.000+6.000+0.87%11:10
XW.N14.EJul 2014 (E)693.375708.875693.375702.250+7.000+1.01%11:05
XW.U14.ESep 2014 (E)704.875707.000704.500+2.500+0.36%set 15:06
Indexes
View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M14.EJun 2014 (E)16309163701627916356+25+0.15%11:12
YM.U14.ESep 2014 (E)16130162311613016259+129+0.79%set 16:16
YM.Z14.EDec 2014 (E)159571598616184+129+0.80%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.M14Jun 201416325163601630516360+29+0.18%11:00
DJ.U14Sep 201416259162591625916259+129+0.79%set 16:16
DJ.Z14Dec 201416184161841618416184+129+0.80%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.M14.EJun 2014 (E)16294163441628116344+13+0.08%08:26
ZD.U14.ESep 2014 (E)162861628616259+129+0.79%set 16:25
ZD.Z14.EDec 2014 (E)160991613416184+129+0.80%set 16:25
DJ-UBS COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M14.EJun 2014 (E)137.0137.4136.8137.4+0.4+0.29%set 11:09
AW.U14.ESep 2014 (E)137.0137.0137.0137.0+0.3+0.22%set 14:30
AW.Z14.EDec 2014 (E)137.0137.0137.0137.0+0.3+0.22%set 14:30
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M14.EJun 2014 (E)124.406250124.546875124.015625124.031250-0.343750-0.28%11:12
ZN.U14.ESep 2014 (E)123.375000123.375000123.109375123.109375-0.359375-0.29%11:01
ZN.Z14.EDec 2014 (E)123.453125123.453125123.453125123.453125-0.218750-0.18%set 17:16
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M14.EJun 2014 (E)109.937500109.953125109.898438109.898438-0.031250-0.03%11:11
ZT.U14.ESep 2014 (E)109.710938109.710938109.687500109.632813-0.023438-0.02%set 17:16
ZT.Z14.EDec 2014 (E)109.632813109.632813109.632813109.632813-0.023438-0.02%set 17:16
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M14.EJun 2014 (E)119.390625119.484375119.101563119.132813-0.218750-0.18%11:11
ZF.U14.ESep 2014 (E)118.453125118.453125118.359375118.359375-0.171875-0.14%10:01
ZF.Z14.EDec 2014 (E)118.531250118.531250118.531250118.531250-0.179688-0.15%set 17:12
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J14.EApr 2014 (E)99.915099.915099.915099.9150-0.0025-0.00%11:03
ZQ.K14.EMay 2014 (E)99.91599.91599.91099.9150.0000.00%11:07
ZQ.M14.EJun 2014 (E)99.91099.91599.91099.9150.0000.00%11:07
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M14.EJun 2014 (E)134.96875135.12500134.37500134.37500-0.50000-0.37%11:12
ZB.U14.ESep 2014 (E)134.31250134.31250134.06250134.06250-0.03125-0.02%03:14
ZB.Z14.EDec 2014 (E)134.09375134.09375134.09375134.09375+0.06250+0.05%set 17:16
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M14.EJun 2014 (E)147.34375147.62500146.65625146.75000-0.50000-0.34%11:11
UB.U14.ESep 2014 (E)145.90625145.81250145.81250-0.12500-0.09%10:24
UB.Z14.EDec 2014 (E)145.93750145.93750145.93750145.93750+0.09375+0.06%set 17:17
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.