S&P 500
1880.05
-35.40 -1.88%
Dow Indu
16204.97
-211.61 -1.31%
Nasdaq
4359.60
-149.96 -3.44%
Crude Oil
30.89
-0.69 -2.23%
Gold
1173.460
+17.505 +1.51%
Euro
1.115795
-0.003665 -0.33%
US Dollar
96.951
+0.394 +0.51%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.G16.EFeb 2016 (E)1.4321.4371.4071.4160.0000.00%set 13:03
EH.H16.EMar 2016 (E)1.4341.4411.4191.436+0.022+1.53%set 17:02
EH.J16.EApr 2016 (E)1.4331.4351.4231.445+0.016+1.11%set 14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H16.EMar 2016 (E)369.00369.50365.50365.75-3.00-0.82%set 14:16
ZC.K16.EMay 2016 (E)374.00374.50370.25370.75-3.00-0.81%set 14:16
ZC.N16.EJul 2016 (E)379.00379.50375.75376.00-2.75-0.73%set 14:16
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H16.EMar 2016 (E)368.500369.375363.500365.750-2.750-0.76%set 15:00
XC.K16.EMay 2016 (E)373.125374.375371.000370.750-2.750-0.74%set 15:00
XC.N16.EJul 2016 (E)380.000380.000377.375376.000-2.750-0.73%set 15:00
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H16.EMar 2016 (E)196.50197.75196.25197.00+0.75+0.38%set 14:16
ZO.K16.EMay 2016 (E)204.25205.50201.25201.50-2.25-1.11%set 14:16
ZO.N16.EJul 2016 (E)212.75212.75212.25208.00-3.00-1.42%set 14:16
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H16.EMar 2016 (E)11.10011.13011.04511.120+0.070+0.63%set 17:12
ZR.K16.EMay 2016 (E)11.39011.40011.35511.395+0.070+0.62%set 14:16
ZR.N16.EJul 2016 (E)11.90011.90011.90011.675+0.070+0.60%set 14:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H16.EMar 2016 (E)874.50878.25868.00867.50-7.00-0.81%set 15:00
XK.K16.EMay 2016 (E)877.000881.375872.000871.250-6.250-0.72%set 15:00
XK.N16.EJul 2016 (E)878.375879.250878.375877.750-6.000-0.68%set 15:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H16.EMar 2016 (E)267.6269.1264.2265.0-2.3-0.87%set 14:17
ZM.K16.EMay 2016 (E)269.6271.0266.2266.7-2.5-0.94%set 14:17
ZM.N16.EJul 2016 (E)272.2273.7269.0269.3-2.8-1.04%set 14:17
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H16.EMar 2016 (E)31.3431.7031.2131.23+0.01+0.03%set 14:17
ZL.K16.EMay 2016 (E)31.5731.9231.4531.47+0.01+0.03%set 17:02
ZL.N16.EJul 2016 (E)31.7632.1531.6731.70+0.01+0.03%set 17:02
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H16.EMar 2016 (E)875.75879.00867.25867.50-6.00-0.69%set 14:16
ZS.K16.EMay 2016 (E)878.75882.50871.00871.25-5.25-0.60%set 14:16
ZS.N16.EJul 2016 (E)885.25889.25877.75877.75-6.00-0.68%set 14:16
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H16.EMar 2016 (E)473.75474.00465.50466.75-5.75-1.23%set 14:17
ZW.K16.EMay 2016 (E)476.50477.75470.00470.50-6.00-1.28%set 14:17
ZW.N16.EJul 2016 (E)481.25482.50475.25475.75-6.00-1.26%set 14:17
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H16.EMar 2016 (E)473.875473.875465.750466.750-6.000-1.29%set 15:00
XW.K16.EMay 2016 (E)475.000475.000470.375470.500-6.250-1.33%set 15:00
XW.N16.EJul 2016 (E)482.00482.00476.00475.75-6.00-1.26%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H16.EMar 2016 (E)75.875.875.775.5-0.6-0.79%set 14:30
AW.M16.EJun 2016 (E)75.575.575.575.5-0.6-0.79%set 14:30
AW.U16.ESep 2016 (E)75.575.575.575.5-0.6-0.79%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H16.EMar 2016 (E)16309163831604716131-206-1.28%set 16:16
YM.M16.EJun 2016 (E)16271163001598816045-203-1.27%set 16:16
YM.U16.ESep 2016 (E)16152161991615215973-203-1.27%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR NOTE- ULTRA T BOND (CBOT:NOL)
MarketContractOpenHighLowLastChangePctTime
NOL.H16.EMar 2016 (E)0.0312500.1718750.000000-0.078125-125.00%set 17:34
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H16.EMar 2016 (E)130.437500130.687500129.921875130.359375+0.187500+0.14%set 15:01
ZN.M16.EJun 2016 (E)129.921875130.093750129.453125129.875000+0.125000+0.10%set 15:01
ZN.U16.ESep 2016 (E)129.15625129.15625129.15625129.15625+0.09375+0.07%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H16.EMar 2016 (E)106.734375106.890625106.156250106.484375-0.093750-0.09%set 15:03
N1U.M16.EJun 2016 (E)106.484375106.484375106.484375106.484375-0.093750-0.09%set 15:03
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H16.EMar 2016 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M16.EJun 2016 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H16.EMar 2016 (E)109.453125109.484375109.320313109.398438-0.031250-0.03%set 15:01
ZT.M16.EJun 2016 (E)109.382813109.382813109.296875109.335938-0.031250-0.03%set 15:01
ZT.U16.ESep 2016 (E)109.085938109.085938109.085938109.085938-0.031250-0.03%set 15:01
2 YEAR- 5 YEAR T-NOTES (CBOT:TUF)
MarketContractOpenHighLowLastChangePctTime
TUF.H16.EMar 2016 (E)0.0078130.0625000.0078130.000000-0.031250-100.00%set 17:34
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G16.EFeb 2016 (E)99.625099.627599.625099.62750.00000.00%set 17:05
ZQ.H16.EMar 2016 (E)99.61599.61599.61099.6150.0000.00%set 15:03
ZQ.J16.EApr 2016 (E)99.60099.60599.59099.6000.0000.00%set 15:03
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H16.EMar 2016 (E)121.164063121.335938120.812500121.0390630.0000000.00%set 15:00
ZF.M16.EJun 2016 (E)120.937500121.015625120.632813120.820313-0.023438-0.02%set 15:00
ZF.U16.ESep 2016 (E)120.351563120.351563120.351563120.351563-0.023438-0.02%set 15:00
5 YEAR-10 YEAR T-NOTES (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H16.EMar 2016 (E)0.0156250.1171880.0078130.000000-0.062500-53.33%set 17:34
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H16.EMar 2016 (E)163.1875163.6875162.1250163.2500+0.7500+0.46%set 15:02
ZB.M16.EJun 2016 (E)161.93750162.40625160.81250161.93750+0.50000+0.31%set 15:02
ZB.U16.ESep 2016 (E)161.9375161.9375161.9375161.9375+0.5000+0.31%set 15:02
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.H16.EMar 2016 (E)-0.031250.21875-0.031250.00000-0.09375-100.00%set 17:34
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H16.EMar 2016 (E)168.65625169.03125167.21875168.53125+0.90625+0.54%set 15:02
UB.M16.EJun 2016 (E)170.12500170.12500170.12500170.12500+0.46875+0.28%set 15:02
UB.U16.ESep 2016 (E)170.12500170.12500170.12500170.12500+0.46875+0.28%set 15:02
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H16.EMar 2016 (E)279.8279.8274.5274.8-5.7-2.07%set 16:01
RX.M16.EJun 2016 (E)274.8274.8274.8274.8-5.7-2.07%set 16:01
RX.U16.ESep 2016 (E)274.8274.8274.8274.8-5.7-2.07%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.