S&P 500
1998.77
-4.60 -0.23%
Dow Indu
17043.54
-54.91 -0.32%
Nasdaq
4588.11
+7.84 +0.17%
Crude Oil
93.00
-2.86 -2.98%
Gold
1263.555
-19.975 -1.56%
Euro
1.31279
+0.00089 +0.07%
US Dollar
82.988
+0.217 +0.28%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U14.ESep 2014 (E)2.1652.1912.1602.174-0.026-1.18%set 14:17
EH.V14.EOct 2014 (E)2.0312.0352.0012.026-0.007-0.35%set 14:21
EH.X14.ENov 2014 (E)1.9301.9331.9131.933+0.002+0.10%set 14:14
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.U14Sep 2014359.75359.75355.00355.00-4.00-1.11%set 14:24
C.Z14Dec 2014365.50366.50362.50363.25-1.50-0.41%set 14:25
C.H15Mar 2015378.00378.00376.25376.50-1.25-0.33%set 14:14
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U14.ESep 2014 (E)357.50360.75355.00355.75-3.25-0.90%set 14:14
ZC.Z14.EDec 2014 (E)363.25367.50362.25363.75-1.00-0.27%set 14:14
ZC.H15.EMar 2015 (E)376.00380.25375.25376.50-1.25-0.33%set 14:14
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U14.ESep 2014 (E)362.00362.00356.00359.00-2.75-0.77%set 15:00
XC.Z14.EDec 2014 (E)364.000367.250362.250363.875-0.875-0.24%14:39
XC.H15.EMar 2015 (E)377.750377.750374.625376.750-1.000-0.27%14:38
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U14.ESep 2014 (E)379.75388.25379.75370.00+7.75+2.08%set 13:22
ZO.Z14.EDec 2014 (E)343.00351.75343.00346.75+4.50+1.31%set 14:14
ZO.H15.EMar 2015 (E)329.00336.50329.00333.25+5.00+1.52%set 14:14
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.U14Sep 201412.72012.72012.525-0.060-0.48%set 14:30
RR.X14Nov 201412.60012.60012.60012.600-0.065-0.51%set 14:20
RR.F15Jan 201513.03013.03012.98012.805-0.055-0.43%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U14.ESep 2014 (E)12.67012.86012.58012.525-0.060-0.48%set 17:17
ZR.X14.ENov 2014 (E)12.66512.71012.58512.610-0.055-0.43%set 13:53
ZR.F15.EJan 2015 (E)12.89012.89012.78512.805-0.055-0.43%set 13:53
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U14.ESep 2014 (E)1081.001083.501089.50+15.75+1.45%set 15:00
XK.X14.ENov 2014 (E)1021.8751038.5001020.1251032.875+8.625+0.84%14:39
XK.F15.EJan 2015 (E)1026.251045.001026.251040.00+7.50+0.73%14:34
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.U14Sep 20141102.001102.001102.001089.50+15.75+1.45%set 15:00
YK.X14Nov 20141029.501029.501029.501024.25-4.50-0.44%set 15:00
YK.F15Jan 20151245.251245.251245.251032.50-4.00-0.39%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.U14Sep 2014418.5418.5415.5450.1+10.6+2.41%set 14:30
SM.V14Oct 2014364.5372.0364.5372.2+9.1+2.51%set 14:15
SM.Z14Dec 2014356.1360.5355.7360.5+9.8+2.80%set 14:28
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U14.ESep 2014 (E)439.7451.0437.9450.1+10.6+2.41%set 14:14
ZM.V14.EOct 2014 (E)362.2374.4361.1372.2+9.1+2.51%set 14:14
ZM.Z14.EDec 2014 (E)349.0362.0348.4360.0+9.3+2.66%set 14:14
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.U14Sep 201432.3032.4332.1532.01-0.03-0.09%set 14:05
BO.V14Oct 201432.3132.3831.8932.10+0.09+0.28%set 14:28
BO.Z14Dec 201432.3832.5432.0932.22+0.08+0.25%set 14:27
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U14.ESep 2014 (E)32.0032.5032.0032.01-0.03-0.09%set 12:27
ZL.V14.EOct 2014 (E)32.0032.4331.8431.95-0.06-0.19%set 14:14
ZL.Z14.EDec 2014 (E)32.1132.6031.9632.12-0.02-0.06%set 14:14
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.U14Sep 20141085.501099.001082.501097.25+7.75+0.71%set 14:30
S.X14Nov 20141030.501037.001030.501032.00+7.75+0.76%set 14:27
S.F15Jan 20151042.751042.751042.251039.75+7.25+0.70%set 13:02
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U14.ESep 2014 (E)1090.251108.001085.001097.25+7.75+0.71%set 13:55
ZS.X14.ENov 2014 (E)1020.751038.001020.251032.00+7.75+0.76%set 14:14
ZS.F15.EJan 2015 (E)1028.751045.501028.501039.75+7.25+0.70%set 14:14
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.U14Sep 2014551.00551.00551.00543.50-6.75-1.23%set 14:30
W.Z14Dec 2014563.0563.0562.0555.0-8.5-1.51%set 14:30
W.H15Mar 2015573.5573.5573.5573.5-9.0-1.55%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U14.ESep 2014 (E)550.25553.00538.75543.50-6.75-1.23%set 12:22
ZW.Z14.EDec 2014 (E)562.75566.00550.75555.00-8.50-1.51%set 14:14
ZW.H15.EMar 2015 (E)581.0584.0569.5573.5-9.0-1.55%set 14:14
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U14.ESep 2014 (E)551.00552.00552.00+1.75+0.32%09:50
XW.Z14.EDec 2014 (E)562.875565.625550.750553.750-9.750-1.73%14:39
XW.H15.EMar 2015 (E)579.000579.000572.125573.125-9.375-1.61%set 14:34
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U14.ESep 2014 (E)126.0126.0125.2125.2-1.2-0.95%set 14:29
AW.Z14.EDec 2014 (E)126.1126.1125.8125.2-1.2-0.95%set 14:30
AW.H15.EMar 2015 (E)125.2125.2125.2125.2-1.2-0.95%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)17084171301700117035-54-0.32%14:40
YM.Z14.EDec 2014 (E)17003170441692216922-78-0.46%13:35
YM.H15.EMar 2015 (E)16935169631688516885-28-0.17%13:35
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201417088171001701617020-65-0.38%12:49
DJ.Z14Dec 201417001170011700117001+8+0.05%set 16:20
DJ.H15Mar 201516935169351693516935+8+0.05%set 16:20
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)17102171251709017125+44+0.26%02:33
ZD.Z14.EDec 2014 (E)17014170191700817001+8+0.05%set 16:20
ZD.H15.EMar 2015 (E)168451684516935+8+0.05%set 16:20
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)126.250000126.265625125.656250125.843750-0.406250-0.32%14:29
ZN.Z14.EDec 2014 (E)125.703125125.718750125.234375125.296875-0.390625-0.31%14:40
ZN.H15.EMar 2015 (E)123.046875123.046875123.046875124.750000-0.078125-0.06%set 15:03
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.898438109.898438109.820313109.828125-0.070313-0.06%14:23
ZT.Z14.EDec 2014 (E)109.53125109.53125109.43750109.43750-0.09375-0.09%14:39
ZT.H15.EMar 2015 (E)109.15625109.15625109.15625109.15625+0.03125+0.03%set 15:01
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)119.679688119.687500119.257813119.468750-0.234375-0.20%14:38
ZF.Z14.EDec 2014 (E)118.804688118.812500118.523438118.554688-0.250000-0.21%14:39
ZF.H15.EMar 2015 (E)118.296875118.296875118.296875118.296875+0.031250+0.03%set 15:00
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q14.EAug 2014 (E)99.9199.9199.9199.910.000.00%set 17:10
ZQ.U14.ESep 2014 (E)99.91099.91599.91099.9100.0000.00%set 17:10
ZQ.V14.EOct 2014 (E)99.9199.9199.9199.910.000.00%14:37
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)141.28125141.34375140.15625140.21875-1.03125-0.73%14:39
ZB.Z14.EDec 2014 (E)139.87500139.93750138.71875138.75000-1.09375-0.78%14:40
ZB.H15.EMar 2015 (E)138.90625138.71875138.71875-0.21875-0.16%08:03
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)156.84375156.84375154.81250154.87500-1.90625-1.22%14:25
UB.Z14.EDec 2014 (E)155.31250155.37500153.28125153.37500-1.90625-1.23%14:39
UB.H15.EMar 2015 (E)155.50000155.50000155.50000155.50000-0.28125-0.18%set 15:01
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.