S&P 500
2360.84
-4.54 -0.19%
Dow Indu
20748.84
+5.84 +0.03%
Nasdaq
5854.94
-11.01 -0.19%
Crude Oil
53.48
-0.85 -1.57%
Gold
1236.280
+0.095 +0.01%
Euro
1.049955
-0.004880 -0.46%
US Dollar
101.43
-0.01 -0.01%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.H17.EMar 2017 (E)1.5151.5151.4981.498-0.022-1.47%set 14:16
EH.J17.EApr 2017 (E)1.5451.5451.5361.539-0.009-0.59%set 14:16
EH.K17.EMay 2017 (E)1.5571.5781.5541.546-0.005-0.32%set 17:02
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H17.EMar 2017 (E)369.25372.75369.25370.75+1.50+0.41%12:04
ZC.K17.EMay 2017 (E)376.25379.75376.25378.00+1.50+0.40%12:04
ZC.N17.EJul 2017 (E)383.50387.00383.50385.00+1.25+0.33%12:04
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H17.EMar 2017 (E)369.875372.500369.750371.000+1.750+0.47%12:04
XC.K17.EMay 2017 (E)376.00379.75376.00378.25+1.75+0.46%11:59
XC.N17.EJul 2017 (E)383.375385.000381.000383.750+1.250+0.33%set 14:15
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H17.EMar 2017 (E)252.75255.50251.00255.00+2.50+1.00%12:03
ZO.K17.EMay 2017 (E)250.75254.25249.75253.00+2.25+0.90%12:03
ZO.N17.EJul 2017 (E)245.25245.25245.25246.50+0.75+0.31%set 14:16
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H17.EMar 2017 (E)9.4259.4609.3459.350-0.080-0.85%12:03
ZR.K17.EMay 2017 (E)9.679.709.589.59-0.08-0.83%12:03
ZR.N17.EJul 2017 (E)9.9209.9259.9209.925+0.090+0.91%set 14:16
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H17.EMar 2017 (E)1026.2501031.3751023.7501024.750-1.500-0.15%11:53
XK.K17.EMay 2017 (E)1037.2501042.6251034.5001034.500-2.750-0.27%12:03
XK.N17.EJul 2017 (E)1048.3751050.0001045.2501045.250-1.000-0.10%10:48
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H17.EMar 2017 (E)337.4338.1335.3335.7-1.7-0.50%12:04
ZM.K17.EMay 2017 (E)342.2342.4339.6340.1-1.8-0.53%12:04
ZM.N17.EJul 2017 (E)345.2345.6342.9343.5-1.6-0.46%12:04
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H17.EMar 2017 (E)32.7133.1032.7032.73+0.06+0.18%12:04
ZL.K17.EMay 2017 (E)32.9933.3932.9833.02+0.07+0.21%12:04
ZL.N17.EJul 2017 (E)33.2433.6633.2433.30+0.08+0.24%12:04
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H17.EMar 2017 (E)1027.251031.751024.001024.00-2.25-0.22%12:04
ZS.K17.EMay 2017 (E)1038.001042.501034.501034.75-2.50-0.24%12:04
ZS.N17.EJul 2017 (E)1047.001051.251043.751044.00-2.25-0.22%12:04
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H17.EMar 2017 (E)436.00440.75435.25437.75+1.75+0.40%12:04
ZW.K17.EMay 2017 (E)450.00456.00450.00452.50+2.75+0.61%12:04
ZW.N17.EJul 2017 (E)464.75470.25464.50467.00+2.75+0.59%12:04
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H17.EMar 2017 (E)436.75440.00435.25438.25+2.25+0.52%12:01
XW.K17.EMay 2017 (E)450.500455.125450.000453.375+3.625+0.81%11:58
XW.N17.EJul 2017 (E)463.250468.500462.375466.750+2.500+0.54%10:07
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H17.EMar 2017 (E)88.288.287.687.7-0.1-0.11%10:09
AW.M17.EJun 2017 (E)87.887.887.887.8-0.3-0.34%set 14:30
AW.U17.ESep 2017 (E)87.887.887.887.8-0.3-0.34%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H17.EMar 2017 (E)20693207422066720724+36+0.17%12:04
YM.M17.EJun 2017 (E)20631206772060820665+38+0.18%11:54
YM.U17.ESep 2017 (E)20428204282040520572+52+0.25%set 16:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H17.EMar 2017 (E)124.671875124.984375124.453125124.593750-0.109375-0.09%12:04
ZN.M17.EJun 2017 (E)124.093750124.437500123.890625124.062500-0.093750-0.08%12:04
ZN.U17.ESep 2017 (E)123.796875123.796875123.796875123.7968750.0000000.00%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H17.EMar 2017 (E)93.62500094.04687593.56250093.609375-0.062500-0.07%11:59
N1U.M17.EJun 2017 (E)93.67187593.67187593.67187593.671875-0.234375-0.25%set 15:01
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.H17.EMar 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.M17.EJun 2017 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H17.EMar 2017 (E)108.437500108.500000108.414063108.445313+0.007813+0.01%12:04
ZT.M17.EJun 2017 (E)108.125000108.195313108.101563108.140625+0.007813+0.01%12:04
ZT.U17.ESep 2017 (E)108.132813108.132813108.132813108.132813+0.007813+0.01%set 15:00
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G17.EFeb 2017 (E)99.345099.345099.342599.34250.00000.00%11:58
ZQ.H17.EMar 2017 (E)99.30599.31099.30599.3050.0000.00%11:59
ZQ.J17.EApr 2017 (E)99.28099.29099.28099.280-0.005-0.01%11:59
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H17.EMar 2017 (E)117.875000118.046875117.765625117.835938-0.070313-0.06%12:04
ZF.M17.EJun 2017 (E)117.484375117.687500117.398438117.484375-0.070313-0.06%12:04
ZF.U17.ESep 2017 (E)117.492188117.492188117.492188117.492188-0.015625-0.01%set 15:01
5 YEAR-10 YEAR T-NOTES 3:2 (CBOT:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.H17.EMar 2017 (E)0.0234380.023438-0.0390630.007813+0.0234380.00%12:03
FYT.M17.EJun 2017 (E)0.0156250.015625-0.046875-0.007813+0.0156250.00%11:18
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H17.EMar 2017 (E)151.21875152.18750150.81250150.96875-0.34375-0.23%12:04
ZB.M17.EJun 2017 (E)150.03125150.93750149.59375149.75000-0.31250-0.21%12:04
ZB.U17.ESep 2017 (E)150.0625150.0625150.0625150.0625+0.0625+0.04%set 15:01
T-BONDS-ULTRA T BOND (CBOT:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.H17.EMar 2017 (E)-0.031250.09375-0.031250.06250-0.06250-50.00%11:54
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H17.EMar 2017 (E)160.78125162.06250160.21875160.46875-0.46875-0.29%12:04
UB.M17.EJun 2017 (E)159.46875160.93750159.12500159.31250-0.50000-0.31%12:04
UB.U17.ESep 2017 (E)159.8125159.8125159.8125159.8125-0.0625-0.04%set 15:02
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H17.EMar 2017 (E)316.1316.1313.1313.1-2.1-0.67%11:45
RX.M17.EJun 2017 (E)312.6312.6312.6312.6+3.7+1.18%set 16:00
RX.U17.ESep 2017 (E)310.3310.3310.3310.3+3.7+1.19%set 16:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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