S&P 500
2929.67
-1.08 -0.04%
Dow Indu
26743.50
+86.52 +0.32%
Nasdaq
7985.64
-42.59 -0.53%
Crude Oil
70.78
+0.42 +0.59%
Gold
1199.48
0.00 0.00%
Euro
1.17695
0.00000 0.00%
US Dollar
94.204
+0.306 +0.32%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.V18.EOct 2018 (E)1.2611.2611.2431.251-0.011-0.88%set 14:16
EH.X18.ENov 2018 (E)1.2751.2751.2641.268-0.006-0.47%set 14:16
EH.Z18.EDec 2018 (E)1.2871.2871.2871.287-0.007-0.54%set 17:02
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (CBOT:UME)
MarketContractOpenHighLowLastChangePctTime
UME.U18.ESep 2018 (E)307.0307.0307.0307.0+0.5+0.16%set 16:03
UME.V18.EOct 2018 (E)312312312312+1+0.32%set 16:03
UME.X18.ENov 2018 (E)31131131131100.00%set 16:03
Grains and Oilseeds
View all months of INO Grains and Oilseeds
AUSTRALIAN WHEAT FOB (PLATTS) (CBOT:AUW)
MarketContractOpenHighLowLastChangePctTime
AUW.U18.ESep 2018 (E)274.75274.75274.75274.750.000.00%set 14:55
AUW.V18.EOct 2018 (E)276.25276.25276.25276.250.000.00%set 14:55
AUW.X18.ENov 2018 (E)277.75277.75277.75277.750.000.00%set 14:55
BLACK SEA CORN FINANCIALLY SETTLED (CBOT:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.U18.ESep 2018 (E)16716716716700.00%set 14:55
BCF.V18.EOct 2018 (E)169.25169.25169.25169.25+1.25+0.74%set 14:55
BCF.X18.ENov 2018 (E)171.75171.75171.75171.75+1.25+0.73%set 14:55
BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.U18.ESep 2018 (E)22222222222200.00%set 14:55
BWF.V18.EOct 2018 (E)232.50232.50232.50232.50-0.25-0.11%set 14:55
BWF.X18.ENov 2018 (E)240.25240.25240.25240.25-0.75-0.31%set 14:55
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z18.EDec 2018 (E)352.50357.50352.25357.25+4.75+1.33%set 14:15
ZC.H19.EMar 2019 (E)364.75369.75364.50369.25+4.50+1.22%set 14:15
ZC.K19.EMay 2019 (E)373.00377.75372.50377.25+4.50+1.19%set 14:15
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z18.EDec 2018 (E)352.000357.500350.875357.250+4.250+1.19%set 14:22
XC.H19.EMar 2019 (E)365.375369.000363.750369.250-1.000-0.27%set 14:22
XC.K19.EMay 2019 (E)375.625375.625375.625377.250+4.500+1.20%set 14:22
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.Z18.EDec 2018 (E)0.250.250.00+0.25+100.00%set 14:20
ZCT.Z18:H19.EDec 2018/Mar 2019 Spread0.250.250.00-0.25-100.00%set 17:37
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z18.EDec 2018 (E)249.00253.25248.75253.00+4.25+1.68%set 14:15
ZO.H19.EMar 2019 (E)254.25257.25254.25257.75+4.00+1.55%set 14:15
ZO.K19.EMay 2019 (E)260.50260.50260.50261.25+3.25+1.25%set 14:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X18.ENov 2018 (E)9.8859.9059.7309.880+0.030+0.30%set 14:15
ZR.F19.EJan 2019 (E)9.95010.0509.92510.0500.0000.00%set 14:15
ZR.H19.EMar 2019 (E)10.10010.20510.10010.190-0.015-0.15%set 17:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X18.ENov 2018 (E)846.500849.500841.125847.250-2.000-0.24%set 14:22
XK.F19.EJan 2019 (E)859.625863.125856.250861.250-0.875-0.10%set 14:22
XK.H19.EMar 2019 (E)870.625870.625870.625874.250-2.750-0.32%set 14:22
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.V18.EOct 2018 (E)311.1311.9305.3305.9-4.1-1.33%set 14:15
ZM.Z18.EDec 2018 (E)314.0314.8308.3308.9-4.2-1.35%set 14:15
ZM.F19.EJan 2019 (E)314.5315.6309.1309.8-5.5-1.77%set 17:17
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.V18.EOct 2018 (E)27.6028.2327.3728.09+0.63+2.23%set 14:15
ZL.Z18.EDec 2018 (E)27.8628.4927.6228.34+0.63+2.21%set 14:15
ZL.F19.EJan 2019 (E)28.1128.7227.8728.59+0.61+2.12%set 14:15
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X18.ENov 2018 (E)846.25849.75841.25847.25-1.00-0.12%set 14:15
ZS.F19.EJan 2019 (E)860.00863.00855.00861.25-1.00-0.12%set 14:15
ZS.H19.EMar 2019 (E)872.00876.25868.25874.25-0.75-0.09%set 14:15
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.X18.ENov 2018 (E)-0.250.25-0.250.00+0.50+200.00%set 14:20
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z18.EDec 2018 (E)521.00524.25515.00521.75-1.25-0.24%set 14:15
ZW.H19.EMar 2019 (E)541.00543.00534.75540.75-0.75-0.14%set 14:15
ZW.K19.EMay 2019 (E)551.75554.25547.25553.00+0.25+0.05%set 14:15
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z18.EDec 2018 (E)522.00524.50515.25521.75-3.00-0.58%set 14:22
XW.H19.EMar 2019 (E)537.375541.000536.875540.750-1.750-0.32%set 14:22
XW.K19.EMay 2019 (E)536.00540.00536.00553.00-0.75-0.14%set 14:22
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.K19.EMay 2019 (E)0.250.250.00-0.25-100.00%set 14:20
ZWT.N19.EJul 2019 (E)0.250.250.00-0.25-100.00%set 14:20
ZWT.Z18:H19.EDec 2018/Mar 2019 Spread0.250.250.00-0.25-100.00%set 17:38
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U18.ESep 2018 (E)82.900083.000082.800083.3624+0.5624+0.68%set 16:57
AW.Z18.EDec 2018 (E)83.684.583.684.3+0.4+0.48%set 14:30
AW.H19.EMar 2019 (E)84.384.384.384.3+0.4+0.47%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U18.ESep 2018 (E)26689.0026797.0026689.0026772.04+76.04+0.28%set 11:12
YM.Z18.EDec 2018 (E)26714268202671226754+18+0.07%set 16:18
YM.H19.EMar 2019 (E)26773268402677326806+49+0.18%set 16:18
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U18.ESep 2018 (E)118.953125119.000000118.765625118.859375-0.125000-0.11%set 13:02
ZN.Z18.EDec 2018 (E)118.656250118.734375118.531250118.671875+0.093750+0.08%set 15:01
ZN.H19.EMar 2019 (E)118.453125118.453125118.328125118.437500+0.015625+0.01%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z18.EDec 2018 (E)98.35937598.46875098.23437598.406250+0.187500+0.19%set 15:00
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U18.ESep 2018 (E)105.523438105.554688105.523438105.562500+0.023438+0.02%set 15:01
ZT.Z18.EDec 2018 (E)105.335938105.367188105.312500105.367188+0.031250+0.03%set 15:01
ZT.H19.EMar 2019 (E)105.367188105.367188105.367188105.367188+0.039063+0.04%set 15:01
20 YEAR USD INT RATE SWAP (CBOT:E1U)
MarketContractOpenHighLowLastChangePctTime
E1U.Z18.EDec 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.U18.ESep 2018 (E)98.047598.050098.047598.0475+0.00250.00%set 15:02
ZQ.V18.EOct 2018 (E)97.83097.83097.82597.8300.0000.00%set 17:08
ZQ.X18.ENov 2018 (E)97.82597.82597.82097.825-0.005-0.01%set 15:02
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U18.ESep 2018 (E)112.625000112.695313112.625000112.703125+0.046875+0.04%set 15:00
ZF.Z18.EDec 2018 (E)112.390625112.437500112.312500112.414063+0.054688+0.05%set 15:00
ZF.H19.EMar 2019 (E)112.320313112.320313112.320313112.320313+0.046875+0.04%set 15:00
5 YEAR-10 YEAR T-NOTES 1:1 (CBOT:FYN)
MarketContractOpenHighLowLastChangePctTime
FYN.U18.ESep 2018 (E)0.0156250.0156250.0078130.000000+0.062500+400.00%set 17:42
FYN.Z18.EDec 2018 (E)-0.0468750.007813-0.0781250.000000+0.0781250.00%set 17:37
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.U18.ESep 2018 (E)0.0156250.0312500.000000-0.031250-200.00%set 17:42
5 YEAR-T-BONDS (CBOT:FOB)
MarketContractOpenHighLowLastChangePctTime
FOB.U18.ESep 2018 (E)0.0156250.023438-0.1093750.000000+0.109375+700.00%set 17:42
FOB.Z18.EDec 2018 (E)-0.0468750.023438-0.0546880.000000+0.117188+750.00%set 17:37
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U18.ESep 2018 (E)141.34375141.34375140.68750141.06250-0.34375-0.24%set 13:03
ZB.Z18.EDec 2018 (E)140.50000140.68750140.09375140.34375+0.18750+0.13%set 15:01
ZB.H19.EMar 2019 (E)140.31250140.31250140.03125139.62500+0.09375+0.07%set 15:01
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.U18.ESep 2018 (E)-0.031250.03125-0.031250.00000-0.031250.00%set 17:42
T-BONDS-ULTRA T BOND 1:1 (CBOT:BUB)
MarketContractOpenHighLowLastChangePctTime
BUB.U18.ESep 2018 (E)0.062500.09375-0.093750.00000+0.09375+150.00%set 17:42
BUB.Z18.EDec 2018 (E)-0.218750.03125-0.218750.00000+0.437500.00%set 17:37
ULTRA 10 YEAR NOTE- T BOND (CBOT:NCB)
MarketContractOpenHighLowLastChangePctTime
NCB.U18.ESep 2018 (E)0.0468750.0468750.0468750.000000-0.046875-100.00%set 17:42
NCB.Z18.EDec 2018 (E)-0.0156250.031250-0.0468750.000000+0.156250+1000.00%set 17:37
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.U18.ESep 2018 (E)126.375000126.375000126.156250126.187500-0.203125-0.16%set 13:04
TN.Z18.EDec 2018 (E)125.859375125.953125125.656250125.828125+0.140625+0.11%set 15:00
TN.H19.EMar 2019 (E)125.828125125.828125125.828125125.828125+0.093750+0.07%set 15:00
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U18.ESep 2018 (E)154.15625154.25000153.09375153.62500-0.53125-0.35%set 13:05
UB.Z18.EDec 2018 (E)154.31250154.50000153.62500154.09375+0.37500+0.24%set 15:01
UB.H19.EMar 2019 (E)154.84375154.84375154.84375154.84375+0.43750+0.28%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U18.ESep 2018 (E)321.50323.60321.10323.18-0.42-0.13%set 11:12
RX.Z18.EDec 2018 (E)322.1323.4321.8322.0-0.4-0.12%set 16:02
RX.H19.EMar 2019 (E)319.9319.9319.9319.9-0.7-0.22%set 16:02
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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