S&P 500
2067.03
-2.38 -0.12%
Dow Indu
17814.94
-2.96 -0.02%
Nasdaq
4759.18
+4.29 +0.09%
Crude Oil
74.09
0.00 0.00%
Gold
1199.450
+0.050 0.00%
Euro
1.247205
-0.000230 -0.02%
US Dollar
87.890
-0.005 -0.01%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.Z14Dec 20142.0582.0582.0582.058-0.022-1.06%set 14:19
AC.F15Jan 20151.7891.7891.7891.789-0.051-2.77%set 14:19
AC.G15Feb 20151.7131.7131.7131.713-0.041-2.34%set 14:19
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Z14.EDec 2014 (E)2.1372.1372.0402.058-0.022-1.06%14:20
EH.F15.EJan 2015 (E)1.8621.8621.7891.789-0.051-2.77%set 14:13
EH.G15.EFeb 2015 (E)1.7551.7551.7371.713-0.041-2.34%set 11:32
FREE Black Friday Webinar. Professional Traders Reveal:

Bill Costarides - A Better Way To Trade
Andrew Keene - The Best Candlestick Patterns For Improved Trading Profitability
John Seville - High Probability Breakout Trades Using Free Online Stock Screeners
Price Headley - Trade the Best Trends Across Multiple Time Frames
Hubert Senters - Trading Bonds In The Market
Click Here To Register
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014370.50375.00368.75374.25+6.75+1.84%set 14:28
C.H15Mar 2015383.00387.25381.25387.25+7.00+1.84%set 14:14
C.K15May 2015393.00396.50392.75395.75+6.50+1.68%set 14:28
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)374.00375.75373.75374.50+0.25+0.07%01:00
ZC.H15.EMar 2015 (E)387.00388.75386.50387.250.000.00%00:57
ZC.K15.EMay 2015 (E)395.75397.25395.00396.00+0.25+0.06%01:00
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.Z14.EDec 2014 (E)3.73003.73003.73003.7300+0.0125+0.34%set 17:04
CCS.F15.EJan 2015 (E)3.87253.87253.87253.8725+0.0700+1.84%set 17:04
CCS.G15.EFeb 2015 (E)3.87253.87253.87253.8725+0.0700+1.84%set 17:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)374.000376.125374.000374.500+0.250+0.07%00:43
XC.H15.EMar 2015 (E)386.750388.625386.750387.2500.0000.00%set 00:58
XC.K15.EMay 2015 (E)388.500395.875388.250395.750+6.500+1.67%set 14:14
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014333.0333.0333.0299.0-6.5-2.13%set 14:30
O.H15Mar 2015309309309309-3-0.95%set 14:30
O.K15May 2015311.50311.50311.50311.50-1.25-0.40%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)299.0301.5297.0297.0-2.0-0.65%01:01
ZO.H15.EMar 2015 (E)310.00311.25309.75310.00+1.00+0.32%set 01:00
ZO.K15.EMay 2015 (E)312.50312.50305.00311.50-1.25-0.40%set 11:42
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.F15Jan 201512.59012.50012.370-0.075-0.60%set 14:30
RR.H15Mar 201512.84012.84012.84012.645-0.075-0.59%set 14:30
RR.K15May 201512.84012.84012.885-0.075-0.57%set 09:56
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F15.EJan 2015 (E)12.35512.35512.31512.315-0.055-0.44%22:37
ZR.H15.EMar 2015 (E)12.63012.63012.59012.590-0.055-0.43%22:37
ZR.K15.EMay 2015 (E)13.10513.10513.10512.885-0.075-0.58%set 17:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F15.EJan 2015 (E)1048.6251050.8751046.8751047.000-4.000-0.39%00:53
XK.H15.EMar 2015 (E)1039.0001058.8751039.0001056.250+16.500+1.59%set 14:28
XK.K15.EMay 2015 (E)1060.501060.501058.751058.75-2.50-0.24%set 00:43
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.F15Jan 20151022.001032.001020.001051.00+17.25+1.67%set 15:00
YK.H15Mar 2015948.00957.00948.001056.25+16.50+1.59%set 15:00
YK.K15May 20151061.251061.251061.251061.25+15.50+1.48%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.Z14Dec 2014385.1391.5385.1390.6+15.7+4.19%set 14:27
SM.F15Jan 2015357.0360.5357.0374.8+12.2+3.35%set 14:30
SM.H15Mar 2015355.0358.0355.0358.4+8.6+2.45%set 13:50
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z14.EDec 2014 (E)390.6393.1389.6391.4+0.8+0.21%01:01
ZM.F15.EJan 2015 (E)374.8376.1373.9374.4-0.4-0.11%01:01
ZM.H15.EMar 2015 (E)358.4358.7356.6356.9-1.5-0.43%00:55
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.Z14Dec 201433.0533.3032.6533.42+0.22+0.66%set 14:30
BO.F15Jan 201533.5033.7533.5533.59+0.23+0.69%set 11:10
BO.H15Mar 201533.8533.8533.7533.79+0.21+0.63%set 12:53
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z14.EDec 2014 (E)33.4233.4933.3433.420.000.00%00:56
ZL.F15.EJan 2015 (E)33.6133.6633.5133.61+0.02+0.06%01:01
ZL.H15.EMar 2015 (E)33.8433.8433.7233.81+0.02+0.06%00:57
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.F15Jan 20151048.001052.001046.001051.00+17.25+1.67%set 14:27
S.H15Mar 20151051.001051.001051.001056.25+16.50+1.59%set 09:30
S.K15May 20151048.501048.501048.501061.25+15.50+1.48%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F15.EJan 2015 (E)1049.251051.001046.501046.75-4.25-0.41%01:00
ZS.H15.EMar 2015 (E)1054.501056.251051.501051.75-4.50-0.43%00:57
ZS.K15.EMay 2015 (E)1058.501061.501057.251057.25-4.00-0.38%00:57
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014533.25547.75533.25551.50+9.25+1.69%set 14:30
W.H15Mar 2015562.00562.00562.00557.75+8.25+1.50%set 14:30
W.K15May 2015588.50588.50588.50564.75+7.75+1.39%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)551.25554.75550.75553.75+2.25+0.42%00:43
ZW.H15.EMar 2015 (E)558.50561.50557.75559.75+2.00+0.36%00:56
ZW.K15.EMay 2015 (E)564.75567.50564.75566.50+1.75+0.31%set 00:55
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.Z14.EDec 2014 (E)5.39755.39755.39755.3975+0.0125+0.23%set 17:17
WCS.F15.EJan 2015 (E)5.57755.57755.57755.5775+0.0825+1.50%set 17:17
WCS.G15.EFeb 2015 (E)5.57755.57755.57755.5775+0.0825+1.50%set 17:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)552.750553.750552.750552.875+1.375+0.25%23:00
XW.H15.EMar 2015 (E)555.625561.250555.625559.625+1.875+0.34%23:00
XW.K15.EMay 2015 (E)548.625557.750548.625564.750+7.750+1.38%set 09:30
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z14.EDec 2014 (E)117.3117.6117.2117.4+0.3+0.26%set 14:24
AW.H15.EMar 2015 (E)117.4117.1117.4+0.3+0.26%set 14:30
AW.M15.EJun 2015 (E)117.4117.4117.4117.4+0.3+0.26%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z14.EDec 2014 (E)17807178381780317824+16+0.09%01:01
YM.H15.EMar 2015 (E)17748177611774817761+21+0.12%22:35
YM.M15.EJun 2015 (E)176551766617666+12+0.07%22:35
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.Z14Dec 201417780178201776517808+16+0.09%set 15:45
DJ.H15Mar 2015173601741517740+16+0.09%set 16:16
DJ.M15Jun 201517654176541765417654+16+0.09%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.Z14.EDec 2014 (E)17818178311781817831+23+0.13%22:35
ZD.H15.EMar 2015 (E)17760177601776017740+16+0.09%set 08:30
ZD.M15.EJun 2015 (E)169611706917654+16+0.09%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.Z14Dec 2014126.734375127.000000126.718750127.125000+0.343750+0.27%set 13:07
TY.H15Mar 2015126.484375126.484375126.484375126.484375+0.390625+0.31%set 15:00
TY.M15Jun 2015125.484375125.484375125.484375125.484375+0.390625+0.31%set 15:00
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z14.EDec 2014 (E)127.109375127.234375127.093750127.203125+0.078125+0.06%01:01
ZN.H15.EMar 2015 (E)126.484375126.578125126.453125126.562500+0.078125+0.06%01:01
ZN.M15.EJun 2015 (E)125.484375125.484375125.484375125.484375+0.390625+0.31%set 15:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z14.EDec 2014 (E)105.453125105.500000105.500000+0.062500+0.06%set 00:59
N1U.H15.EMar 2015 (E)104.406250104.406250104.343750104.656250+0.421875+0.41%set 07:38
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.Z14.EDec 2014 (E)100.530100.535100.525100.5700.0000.00%set 17:16
T1E.H15.EMar 2015 (E)100.57100.57100.57100.570.000.00%set 17:16
T1E.Z14Dec 2014100.57100.57100.57100.570.000.00%set 11:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.Z14Dec 2014109.812500109.812500109.812500109.890625+0.046875+0.04%set 15:01
TU.H15Mar 2015109.500000109.500000109.500000109.500000+0.046875+0.04%set 15:01
TU.M15Jun 2015109.250000109.250000109.250000109.250000+0.046875+0.04%set 15:01
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z14.EDec 2014 (E)109.882813109.890625109.875000109.882813-0.007813-0.01%00:59
ZT.H15.EMar 2015 (E)109.484375109.500000109.484375109.492188-0.007813-0.01%01:00
ZT.M15.EJun 2015 (E)109.500000109.468750109.250000+0.046875+0.04%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.Z14.EDec 2014 (E)0.0078130.0312500.0078130.000000-0.015625-100.00%set 14:15
TUF.H15.EMar 2015 (E)0.0234380.0234380.023438-0.031250-200.00%00:50
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z14.EDec 2014 (E)119.859375119.914063119.843750119.898438+0.023438+0.02%01:01
ZF.H15.EMar 2015 (E)119.140625119.187500119.117188119.171875+0.023438+0.02%01:01
ZF.M15.EJun 2015 (E)118.531250118.375000118.445313+0.179688+0.15%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z14.EDec 2014 (E)0.0156250.0312500.0156250.031250-0.039063-499.97%00:48
FYT.H15.EMar 2015 (E)0.0312500.0312500.031250-0.054688-233.33%00:29
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.X14.ENov 2014 (E)99.907599.907599.902599.90500.00000.00%set 15:20
ZQ.Z14.EDec 2014 (E)99.89099.89099.88599.8900.0000.00%set 13:53
ZQ.F15.EJan 2015 (E)99.8999.8999.8999.890.000.00%set 15:20
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.Z14Dec 2014142.28125142.50000142.28125142.96875+0.90625+0.64%set 09:50
US.H15Mar 2015141.53125141.53125141.53125141.53125+0.90625+0.64%set 15:05
US.M15Jun 2015152.68750152.68750152.68750152.68750+1.15625+0.76%set 15:05
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z14.EDec 2014 (E)142.93750143.12500142.93750143.06250+0.09375+0.07%01:01
ZB.H15.EMar 2015 (E)141.53125141.68750141.50000141.65625+0.12500+0.09%01:01
ZB.M15.EJun 2015 (E)151.62500152.78125151.62500152.75000+1.21875+0.80%16:49
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z14.EDec 2014 (E)159.40625159.65625159.37500159.53125+0.15625+0.10%01:01
UB.H15.EMar 2015 (E)159.18750159.46875159.18750159.40625+0.21875+0.14%00:57
UB.M15.EJun 2015 (E)157.78125157.78125157.78125157.78125+1.43750+0.92%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z14.EDec 2014 (E)295.5296.9295.1296.0+0.5+0.17%set 15:50
RX.H15.EMar 2015 (E)292.1291.4295.3+0.5+0.17%set 16:06
RX.M15.EJun 2015 (E)294.6294.6294.6294.6+0.5+0.17%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.