S&P 500
2010.40
-0.96 -0.05%
Dow Indu
17279.74
+13.75 +0.08%
Nasdaq
4579.72
-13.71 -0.30%
Crude Oil
91.65
-0.26 -0.28%
Gold
1216.400
-3.235 -0.27%
Euro
1.28305
+0.00005 0.00%
US Dollar
84.782
+0.492 +0.63%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
DENATURED FUEL ETHANOL (CBOT:AC)
MarketContractOpenHighLowLastChangePctTime
AC.V14Oct 20141.6591.6591.6591.659-0.003-0.18%set 14:22
AC.X14Nov 20141.6211.6211.6211.621-0.011-0.68%set 14:22
AC.Z14Dec 20141.6051.6051.6051.605-0.013-0.81%set 14:22
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.V14.EOct 2014 (E)1.6811.6851.6361.659-0.003-0.18%set 14:22
EH.X14.ENov 2014 (E)1.6351.6451.6041.621-0.011-0.68%set 14:22
EH.Z14.EDec 2014 (E)1.6211.6271.5951.605-0.013-0.81%set 14:22
POWERFUL FIBONACCI PATTERS. Free Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here!
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:C)
MarketContractOpenHighLowLastChangePctTime
C.Z14Dec 2014336.75336.75333.00331.50-6.75-2.03%set 14:30
C.H15Mar 2015353.00353.00353.00344.25-6.50-1.89%set 14:30
C.K15May 2015359.50359.50359.50353.00-6.25-1.76%set 14:30
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z14.EDec 2014 (E)338.00338.25331.50331.50-6.75-2.03%set 14:30
ZC.H15.EMar 2015 (E)350.25350.75344.25344.25-6.50-1.89%set 14:30
ZC.K15.EMay 2015 (E)359.00359.00353.00353.00-6.25-1.77%set 14:30
CORN (CAL. SWAP) (CBOT:CCS)
MarketContractOpenHighLowLastChangePctTime
CCS.V14.EOct 2014 (E)3.40753.40753.40753.4075-0.0250-0.73%set 17:02
CCS.X14.ENov 2014 (E)3.31503.31503.31503.3150-0.0675-2.04%set 17:02
CCS.Z14.EDec 2014 (E)3.31503.31503.31503.3150-0.0675-2.04%set 17:02
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z14.EDec 2014 (E)337.750338.000332.125331.500-6.750-2.04%set 15:00
XC.H15.EMar 2015 (E)350.625350.625346.000344.250-6.500-1.89%set 15:00
XC.K15.EMay 2015 (E)363.875366.000353.000-6.250-1.77%set 15:00
OATS (CBOT:O)
MarketContractOpenHighLowLastChangePctTime
O.Z14Dec 2014328.00337.25-5.00-1.48%set 14:30
O.H15Mar 2015323.75323.75323.75323.75-4.25-1.31%set 14:30
O.K15May 2015317.50317.50317.50317.50-3.75-1.18%set 14:30
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z14.EDec 2014 (E)340.75343.00336.25337.25-5.00-1.48%set 14:30
ZO.H15.EMar 2015 (E)327.25327.25320.00323.75-4.25-1.31%set 14:30
ZO.K15.EMay 2015 (E)319.00320.00316.00317.50-3.75-1.17%set 14:30
ROUGH RICE (CBOT:RR)
MarketContractOpenHighLowLastChangePctTime
RR.X14Nov 201412.6112.6112.6112.70+0.08+0.63%set 14:30
RR.F15Jan 201512.7212.7912.7912.89+0.08+0.62%set 14:30
RR.H15Mar 201512.93013.00013.00013.065+0.070+0.54%set 14:30
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X14.ENov 2014 (E)12.64512.70012.56012.700+0.080+0.63%set 17:15
ZR.F15.EJan 2015 (E)12.80012.88512.75512.890+0.080+0.62%set 14:30
ZR.H15.EMar 2015 (E)13.01013.01012.93513.065+0.070+0.54%set 17:15
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X14.ENov 2014 (E)971.125971.375956.250957.000-14.500-1.51%set 15:00
XK.F15.EJan 2015 (E)979.00979.00971.50965.25-14.25-1.48%set 15:00
XK.H15.EMar 2015 (E)978.500979.500974.375972.750-14.250-1.47%set 15:00
SOYBEAN (MINI) (CBOT:YK)
MarketContractOpenHighLowLastChangePctTime
YK.X14Nov 2014987.25987.25987.25957.00-14.50-1.52%set 15:00
YK.F15Jan 20151245.251245.251245.25965.25-14.25-1.48%set 15:00
YK.H15Mar 2015972.75972.75972.75972.75-14.25-1.46%set 15:00
SOYBEAN MEAL (CBOT:SM)
MarketContractOpenHighLowLastChangePctTime
SM.V14Oct 2014330.0330.5330.0324.1-4.7-1.46%set 14:30
SM.Z14Dec 2014321.0321.0320.3315.4-4.9-1.55%set 14:30
SM.F15Jan 2015343.7343.7343.7312.9-4.8-1.52%set 14:30
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.V14.EOct 2014 (E)328.6328.6323.6324.1-4.7-1.45%set 14:30
ZM.Z14.EDec 2014 (E)320.0320.2315.3315.4-4.9-1.55%set 14:30
ZM.F15.EJan 2015 (E)317.0317.0312.6312.9-4.8-1.53%set 14:30
SOYBEAN OIL (CBOT:BO)
MarketContractOpenHighLowLastChangePctTime
BO.V14Oct 201432.8632.8632.4432.46-0.26-0.80%set 14:30
BO.Z14Dec 201432.8833.0032.7332.58-0.29-0.89%set 14:30
BO.F15Jan 201533.1833.1832.9532.83-0.29-0.88%set 14:30
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.V14.EOct 2014 (E)32.7832.9032.4032.46-0.26-0.80%set 14:30
ZL.Z14.EDec 2014 (E)32.9833.0432.5232.58-0.29-0.89%set 17:02
ZL.F15.EJan 2015 (E)33.2033.2732.7732.83-0.29-0.88%set 17:02
SOYBEANS (CBOT:S)
MarketContractOpenHighLowLastChangePctTime
S.X14Nov 2014965.0965.0957.0957.0-14.5-1.52%set 14:30
S.F15Jan 20151001.001002.001001.00965.25-14.25-1.47%set 14:30
S.H15Mar 2015997.75999.00995.00972.75-14.25-1.46%set 14:30
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X14.ENov 2014 (E)971.25972.00956.00957.00-14.50-1.51%set 14:30
ZS.F15.EJan 2015 (E)979.00979.75964.25965.25-14.25-1.48%set 14:30
ZS.H15.EMar 2015 (E)987.00987.00971.50972.75-14.25-1.46%set 14:30
WHEAT (CBOT:W)
MarketContractOpenHighLowLastChangePctTime
W.Z14Dec 2014484.0484.0474.0474.5-14.0-2.95%set 14:30
W.H15Mar 2015494.25494.25490.50491.00-14.75-2.99%set 14:30
W.K15May 2015588.50588.50588.50502.50-14.75-2.94%set 14:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)487.75488.25473.75474.50-14.00-2.95%set 14:30
ZW.H15.EMar 2015 (E)505.25505.25490.75491.00-14.75-3.01%set 14:30
ZW.K15.EMay 2015 (E)515.75515.75502.25502.50-14.75-2.94%set 14:30
WHEAT (CAL. SWAP) (CBOT:WCS)
MarketContractOpenHighLowLastChangePctTime
WCS.V14.EOct 2014 (E)5.01505.01505.01505.0150-0.0525-1.05%set 17:16
WCS.X14.ENov 2014 (E)4.7454.7454.7454.745-0.140-2.95%set 17:16
WCS.Z14.EDec 2014 (E)4.7454.7454.7454.745-0.140-2.95%set 17:16
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z14.EDec 2014 (E)488.75488.75474.00474.50-14.00-2.94%set 15:00
XW.H15.EMar 2015 (E)503.000503.000492.125491.000-14.750-3.00%set 15:00
XW.K15.EMay 2015 (E)515.625509.625502.500-14.750-2.89%set 15:00
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U14.ESep 2014 (E)122.2000122.2000122.2000122.0424-0.1576-0.13%set 16:54
AW.Z14.EDec 2014 (E)120.2120.2119.9118.0-2.4-2.03%set 14:30
AW.H15.EMar 2015 (E)118.0118.0118.0118.0-2.4-2.03%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U14.ESep 2014 (E)17275.0017365.0017275.0017369.32+109.32+0.63%set 11:43
YM.Z14.EDec 2014 (E)17200172791717017212+17+0.10%set 16:16
YM.H15.EMar 2015 (E)17188171881717017143+31+0.18%set 16:16
DJ INDUSTRIAL AVG (CBOT:DJ)
MarketContractOpenHighLowLastChangePctTime
DJ.U14Sep 201417025.0017035.0016935.0017369.32+109.32+0.63%set 11:43
DJ.Z14Dec 201417250172601718017212+34+0.20%set 16:16
DJ.H15Mar 201517143171431714317143+31+0.18%set 16:16
DJ INDUSTRIAL AVG (CBOT:ZD)
MarketContractOpenHighLowLastChangePctTime
ZD.U14.ESep 2014 (E)17261.0017321.0017369.32+109.32+0.63%set 11:43
ZD.Z14.EDec 2014 (E)17206172771720617212+34+0.20%set 16:16
ZD.H15.EMar 2015 (E)168451684517143+31+0.18%set 16:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:TY)
MarketContractOpenHighLowLastChangePctTime
TY.U14Sep 2014125.718750125.718750125.718750124.453125+0.171875+0.14%set 13:10
TY.Z14Dec 2014124.312500124.312500124.312500124.000000+0.265625+0.21%set 15:01
TY.H15Mar 2015122.921875122.921875122.921875122.921875+0.265625+0.22%set 15:01
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U14.ESep 2014 (E)124.250000124.500000123.937500124.453125+0.171875+0.14%set 13:10
ZN.Z14.EDec 2014 (E)123.796875124.093750123.500000124.000000+0.343750+0.28%set 15:01
ZN.H15.EMar 2015 (E)122.781250122.796875122.781250122.921875+0.265625+0.22%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U14.ESep 2014 (E)104.765625104.765625104.765625104.5625000.0000000.00%set 15:02
N1U.Z14.EDec 2014 (E)101.500000101.765625101.359375101.765625+0.500000+0.49%set 15:03
N1U.H15.EMar 2015 (E)101.765625101.765625101.765625101.765625+0.500000+0.49%set 15:03
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.U14.ESep 2014 (E)101.085101.090101.08500.00%set 17:15
T1E.Z14.EDec 2014 (E)100.525100.550100.525100.545+0.0050.00%set 17:15
T1E.H15.EMar 2015 (E)100.545100.545100.545100.545+0.0050.00%set 17:15
2 YEAR T-NOTES (CBOT:TU)
MarketContractOpenHighLowLastChangePctTime
TU.U14Sep 2014109.867188109.867188109.867188109.812500+0.007813+0.01%set 15:00
TU.Z14Dec 2014109.515625109.515625109.507813109.3593750.0000000.00%set 15:00
TU.H15Mar 2015108.890625108.890625108.890625108.8906250.0000000.00%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U14.ESep 2014 (E)109.835938109.835938109.773438109.812500+0.007813+0.01%set 15:00
ZT.Z14.EDec 2014 (E)109.359375109.375000109.312500109.359375+0.007813+0.01%set 15:00
ZT.H15.EMar 2015 (E)108.890625108.890625108.890625108.8906250.0000000.00%set 15:00
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U14.ESep 2014 (E)118.820313118.906250118.656250118.906250+0.093750+0.08%set 15:01
ZF.Z14.EDec 2014 (E)117.843750117.976563117.656250117.929688+0.109375+0.09%set 15:01
ZF.H15.EMar 2015 (E)117.085938117.085938117.085938117.085938+0.085938+0.07%set 15:01
FED FUNDS 30 DAY (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.U14.ESep 2014 (E)99.9199.9199.9199.910.000.00%set 17:07
ZQ.V14.EOct 2014 (E)99.91099.91599.91099.9100.0000.00%set 17:07
ZQ.X14.ENov 2014 (E)99.90599.91099.90599.910+0.005+0.01%set 17:07
T-BONDS (CBOT:US)
MarketContractOpenHighLowLastChangePctTime
US.U14Sep 2014140.71875140.71875140.62500137.90625+0.75000+0.54%set 13:04
US.Z14Dec 2014137.90625137.90625137.56250136.59375+0.87500+0.64%set 15:00
US.H15Mar 2015135.28125135.28125135.28125135.28125+0.87500+0.65%set 15:00
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U14.ESep 2014 (E)137.12500137.75000136.87500137.90625+0.75000+0.54%set 13:04
ZB.Z14.EDec 2014 (E)135.87500136.84375135.40625136.59375+1.09375+0.80%set 15:00
ZB.H15.EMar 2015 (E)134.31250135.00000134.00000135.28125+0.87500+0.65%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U14.ESep 2014 (E)150.31250150.90625149.81250151.34375+1.06250+0.70%set 13:20
UB.Z14.EDec 2014 (E)148.93750150.65625148.25000150.31250+1.84375+1.22%set 15:01
UB.H15.EMar 2015 (E)150.31250150.31250150.31250150.31250+1.53125+1.02%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U14.ESep 2014 (E)277.80279.30276.57+1.37+0.50%set 11:43
RX.Z14.EDec 2014 (E)273.9274.2273.3273.0-0.1-0.04%set 16:03
RX.H15.EMar 2015 (E)272.3272.3272.3272.3-0.1-0.04%set 16:03
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.