S&P 500
1650.51
-4.84 -0.29%
Dow Indu
15294.50
-12.67 -0.08%
Nasdaq
3459.86
-3.44 -0.10%
Crude Oil
93.79
-0.46 -0.49%
Gold
1395.37
+6.23 +0.45%
Euro
1.29230
-0.00029 -0.02%
US Dollar
83.732
-0.014 -0.02%
Weak

Chicago Board of Trade (CBOT)

Energy
 View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:EH)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
EH.M13.EJun 2013 (E)2.6272.6482.6152.627-0.019-0.72%set 14:30
EH.N13.EJul 2013 (E)2.5002.5132.4762.494-0.019-0.76%set 14:30
EH.Q13.EAug 2013 (E)2.3742.3942.3632.381-0.006-0.25%set 14:30
Grains and Oilseeds
 View all months of INO Grains and Oilseeds
CORN (CBOT:C)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
C.N13Jul 2013655.0669.5653.5662.0+3.5+0.53%set 14:24
C.U13Sep 2013559.00564.00558.50563.50+4.25+0.75%set 14:24
C.Z13Dec 2013524.50529.50524.25534.75+4.25+0.79%set 14:24
CORN (CBOT:ZC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZC.N13.EJul 2013 (E)660.5661.0659.0659.5-2.5-0.38%set 01:11
ZC.U13.ESep 2013 (E)559.25567.00554.00563.50+3.75+0.66%set 14:30
ZC.Z13.EDec 2013 (E)533.50534.00532.25534.75-1.75-0.33%set 14:30
CORN (MINI) (CBOT:XC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XC.N13.EJul 2013 (E)657.500669.375653.000662.000+3.500+0.53%set 15:05
XC.U13.ESep 2013 (E)547.000547.875545.375563.500+3.750+0.66%set 15:05
XC.Z13.EDec 2013 (E)529.50537.00525.25534.75+4.25+0.79%set 15:05
CORN (MINI) (CBOT:YC)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YC.N13Jul 2013653.75663.00653.75662.00+3.50+0.53%set 14:53
YC.U13Sep 2013681.50681.50681.50563.50+3.75+0.67%set 14:53
YC.Z13Dec 2013520.00523.50518.50534.75+4.25+0.79%set 14:53
OATS (CBOT:ZO)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZO.N13.EJul 2013 (E)366.50369.25365.00370.25+3.75+1.01%set 14:30
ZO.U13.ESep 2013 (E)348.00348.00347.00365.00+8.25+2.29%set 14:30
ZO.Z13.EDec 2013 (E)356.0358.0354.0363.5+8.0+2.20%set 14:30
ROUGH RICE (CBOT:RR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
RR.N13Jul 201315.24015.24015.20015.555+0.215+1.38%set 14:18
RR.U13Sep 201315.1415.1415.1415.55+0.34+2.19%set 14:18
RR.X13Nov 201315.15515.15515.685+0.345+2.20%set 14:18
ROUGH RICE (CBOT:ZR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZR.N13.EJul 2013 (E)15.38015.54015.32515.555+0.215+1.38%set 14:30
ZR.U13.ESep 2013 (E)15.0615.1714.9915.55+0.34+2.19%set 14:30
ZR.X13.ENov 2013 (E)15.55015.55015.685+0.345+2.20%set 14:30
SOYBEAN (MINI) (CBOT:XK)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XK.N13.EJul 2013 (E)1493.0001505.6251489.1251499.500+3.750+0.25%set 15:05
XK.Q13.EAug 2013 (E)1411.001415.751411.001414.50+1.25+0.09%set 15:05
XK.U13.ESep 2013 (E)1299.251300.251299.001299.50+0.75+0.06%set 15:05
SOYBEAN (MINI) (CBOT:YK)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YK.N13Jul 20131512.001517.501496.001499.50+5.25+0.35%set 14:53
YK.Q13Aug 20131378.01378.01378.01414.5+9.0+0.64%set 14:53
YK.U13Sep 20131233.01233.01233.01299.5-0.5-0.04%set 14:53
SOYBEAN MEAL (CBOT:SM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SM.N13Jul 2013438.1450.2434.0437.0-6.6-1.52%set 14:22
SM.Q13Aug 2013396.1399.5396.1410.6+0.2+0.05%set 14:22
SM.U13Sep 2013350.9352.0350.9383.2+1.9+0.50%set 14:22
SOYBEAN MEAL (CBOT:ZM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZM.N13.EJul 2013 (E)434.1436.7433.6436.0-1.0-0.23%01:12
ZM.Q13.EAug 2013 (E)409.2410.8408.4410.6-0.1-0.02%set 14:30
ZM.U13.ESep 2013 (E)382.2383.5381.7383.20.00.00%set 14:30
SOYBEAN OIL (CBOT:BO)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
BO.N13Jul 201349.4649.8049.3049.66+0.02+0.04%set 14:20
BO.Q13Aug 201349.3049.3049.3049.53+0.04+0.08%set 14:20
BO.U13Sep 201348.7548.8048.7549.31+0.05+0.10%set 14:20
SOYBEAN OIL (CBOT:ZL)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZL.N13.EJul 2013 (E)49.6649.9049.6149.87+0.21+0.42%01:11
ZL.Q13.EAug 2013 (E)49.5149.7649.4849.53+0.19+0.38%set 14:30
ZL.U13.ESep 2013 (E)49.3149.5449.2649.31+0.23+0.47%set 14:30
SOYBEANS (CBOT:S)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
S.N13Jul 20131493.001493.001493.001508.75+14.50+0.97%set 14:23
S.Q13Aug 20131371.01383.01371.01414.5+9.0+0.63%set 15:41
S.U13Sep 20131279.01279.01274.01299.5-0.5-0.04%set 15:41
SOYBEANS (CBOT:ZS)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZS.N13.EJul 2013 (E)1493.001505.001488.251499.50+4.75+0.32%set 14:30
ZS.Q13.EAug 2013 (E)1409.751417.251407.251414.50+2.50+0.18%set 14:30
ZS.U13.ESep 2013 (E)1298.01301.51296.51299.5+2.0+0.15%set 14:30
WHEAT (CBOT:W)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
W.N13Jul 2013692.50703.50692.50703.25+14.75+2.10%set 14:20
W.U13Sep 2013762.00762.00709.75+14.00+1.97%set 14:20
W.Z13Dec 2013746.0746.0723.0+12.5+1.73%set 14:20
WHEAT (CBOT:ZW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZW.N13.EJul 2013 (E)704.00706.00701.50703.50+0.25+0.04%set 01:10
ZW.U13.ESep 2013 (E)710.00712.25708.00710.00+0.25+0.04%set 01:10
ZW.Z13.EDec 2013 (E)723.50726.00721.25723.25+0.25+0.03%set 01:10
WHEAT (MINI) (CBOT:XW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
XW.N13.EJul 2013 (E)688.000708.625687.750703.250+14.750+2.10%set 15:05
XW.U13.ESep 2013 (E)698.75710.50698.75709.75+14.00+1.96%set 15:05
XW.Z13.EDec 2013 (E)710.25712.75710.00723.00+12.50+1.72%set 15:05
Indexes
 View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
YM.M13.EJun 2013 (E)15298153341525915278-11-0.07%01:13
YM.U13.ESep 2013 (E)15221152521517715220-20-0.13%set 16:15
YM.Z13.EDec 2013 (E)151791509915150-31-0.21%set 16:15
DJ INDUSTRIAL AVG (CBOT:DJ)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
DJ.M13Jun 201315195153151517715289-31-0.20%set 16:15
DJ.U13Sep 201315150152501515015220-31-0.20%set 16:15
DJ.Z13Dec 201315150151501515015150-31-0.20%set 16:15
DJ INDUSTRIAL AVG (CBOT:ZD)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZD.M13.EJun 2013 (E)15315153181527115289-18-0.12%set 16:24
ZD.U13.ESep 2013 (E)14686147651468315220-31-0.21%set 16:24
ZD.Z13.EDec 2013 (E)144931449315150-31-0.20%set 16:24
DJ-UBS COMMODITY INDEX (CBOT:AW)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
AW.M13.EJun 2013 (E)131.7131.8131.5132.4+0.1+0.08%set 14:30
AW.U13.ESep 2013 (E)132.5132.1132.4+0.1+0.08%set 14:30
AW.Z13.EDec 2013 (E)132.5132.2132.4+0.1+0.08%set 14:30
Interest Rates
 View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZN.M13.EJun 2013 (E)131.281250131.484375131.156250131.421875+0.156250+0.12%set 01:13
ZN.U13.ESep 2013 (E)130.328125130.515625130.218750130.453125+0.140625+0.11%set 01:11
ZN.Z13.EDec 2013 (E)130.312500130.312500130.312500130.312500+0.046875+0.04%set 17:15
10 YEAR US INT RATE SWAP (CBOT:SR)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SR.M13.EJun 2013 (E)116.562500116.671875116.078125116.296875+0.062500+0.05%set 17:15
SR.U13.ESep 2013 (E)116.296875116.296875116.296875116.29687500.00%set 17:15
SR.Z13.EDec 2013 (E)116.296875116.296875116.296875116.296875+0.062500+0.05%set 17:15
2 YEAR T-NOTES (CBOT:ZT)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZT.M13.EJun 2013 (E)110.242188110.242188110.226563110.242188-0.007813-0.01%set 17:15
ZT.U13.ESep 2013 (E)110.187500110.210938110.179688110.1953130.0000000.00%set 17:15
ZT.Z13.EDec 2013 (E)110.195313110.195313110.195313110.1953130.0000000.00%set 17:15
30 YEAR US INT RATE SWAP (CBOT:I3)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
I3.M13.EJun 2013 (E)116.812500117.828125116.578125116.984375+0.265625+0.23%set 17:15
I3.U13.ESep 2013 (E)116.984375116.984375116.984375116.984375+0.265625+0.23%set 17:15
I3.Z13.EDec 2013 (E)116.984375116.984375116.984375116.984375+0.265625+0.23%set 17:15
5 YEAR T-NOTES (CBOT:ZF)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZF.M13.EJun 2013 (E)123.617188123.726563123.578125123.679688+0.054688+0.04%set 01:13
ZF.U13.ESep 2013 (E)123.093750123.343750122.960938123.132813-0.015625-0.01%set 17:15
ZF.Z13.EDec 2013 (E)123.132813123.132813123.132813123.132813-0.015625-0.01%set 17:15
5 YEAR US INT RATE SWAP (CBOT:SA)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
SA.M13.EJun 2013 (E)114.187500114.218750114.187500114.156250+0.015625+0.01%set 17:15
SA.U13.ESep 2013 (E)114.156250114.156250114.156250114.156250+0.015625+0.01%set 17:15
SA.Z13.EDec 2013 (E)114.156250114.156250114.156250114.156250+0.015625+0.01%set 17:15
FED FUNDS 30 DAY (CBOT:ZQ)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZQ.K13.EMay 2013 (E)99.882599.885099.882599.88500.00000.00%set 17:15
ZQ.M13.EJun 2013 (E)99.89099.89099.89099.8850.0000.00%set 17:15
ZQ.N13.EJul 2013 (E)99.88599.89099.88599.8850.0000.00%set 17:15
T-BONDS (CBOT:ZB)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
ZB.M13.EJun 2013 (E)143.03125143.43750142.71875143.31250+0.31250+0.22%set 01:13
ZB.U13.ESep 2013 (E)142.15625142.46875141.78125142.06250+0.37500+0.26%set 17:15
ZB.Z13.EDec 2013 (E)141.56250141.56250141.56250141.56250+0.15625+0.11%set 17:15
ULTRA T-BONDS (CBOT:UB)View all months | Download data | Analyze Chart
MarketContractOpenHighLowLastChangePctTime
UB.M13.EJun 2013 (E)156.53125157.09375156.06250156.93750+0.53125+0.34%set 01:12
UB.U13.ESep 2013 (E)154.34375156.34375153.87500154.93750+0.25000+0.16%set 17:10
UB.Z13.EDec 2013 (E)154.9375154.9375154.9375154.9375+0.2500+0.16%set 17:10
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 YouTube

© Copyright INO.com, Inc. All Rights Reserved.