S&P 500
2762.59
-11.16 -0.40%
Dow Indu
24700.21
-287.26 -1.16%
Nasdaq
7726.63
-20.39 -0.26%
Crude Oil
65.33
+0.43 +0.66%
Gold
1273.225
-0.940 -0.07%
Euro
1.156615
-0.001335 -0.12%
US Dollar
95.168
+0.154 +0.16%
Weak

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.N18.EJul 2018 (E)1.3911.4031.3611.393-0.002-0.14%set 14:16
EH.Q18.EAug 2018 (E)1.4071.4151.3801.410-0.006-0.42%set 17:02
EH.U18.ESep 2018 (E)1.4061.4271.3931.427-0.004-0.28%set 14:16
OTC ETHANOL PREVIOUS SWAP (MONTHLY) (CBOT:PZE)
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (CBOT:UME)
MarketContractOpenHighLowLastChangePctTime
UME.F19.E2702702702700.00%set 16:20
UME.G19.E2702702702700.00%set 16:20
UME.H19.E2702702702700.00%set 16:20
Grains and Oilseeds
View all months of INO Grains and Oilseeds
BLACK SEA CORN (CBOT:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.M18.EJun 2018 (E)188.00188.00188.00188.00-0.25-0.13%set 15:00
BCF.N18.EJul 2018 (E)189.00189.00189.00189.00-0.25-0.13%set 15:00
BCF.Q18.EAug 2018 (E)189.25189.25189.25189.25-0.25-0.13%set 15:00
BLACK SEA WHEAT FINANCIALLY SETTLED (CBOT:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.M18.EJun 2018 (E)201.50201.50201.50201.50-2.25-1.12%set 15:00
BWF.N18.EJul 2018 (E)200200200200-3-1.50%set 15:00
BWF.Q18.EAug 2018 (E)200.25200.25200.25200.25-4.25-2.12%set 15:00
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N18.EJul 2018 (E)354.00357.00352.75355.25+1.50+0.42%04:50
ZC.U18.ESep 2018 (E)363.50366.75362.25364.50+1.25+0.34%04:49
ZC.Z18.EDec 2018 (E)375.50378.50374.25376.50+1.00+0.27%04:50
CORN (CAL. SWAP) (CBOT:CCS)
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N18.EJul 2018 (E)353.375356.625353.125355.375+1.625+0.46%04:44
XC.U18.ESep 2018 (E)364.500365.375362.000363.250+0.750+0.21%set 14:22
XC.Z18.EDec 2018 (E)375.0378.5375.0378.5+3.0+0.80%04:44
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.N18:U18.EJul 2018/Sep 2018 Spread0.250.250.000.000.00%set 17:43
ZCT.N18:Z18.EJul 2018/Dec 2018 Spread0.250.250.00+0.25+100.00%set 17:42
EASTERN NEBRASKA CORN BASIS SWAP (CBOT:ENE)
NORTHEASTERN IOWA CORN BASIS SWAP (CBOT:NEC)
NORTHWESTERN IOWA CORN BASIS SWAP (CBOT:NWI)
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N18.EJul 2018 (E)235.75237.50233.00236.00+1.00+0.42%04:18
ZO.U18.ESep 2018 (E)237.00239.25235.25236.00-0.75-0.32%set 14:15
ZO.Z18.EDec 2018 (E)241.25241.25239.00238.50+0.50+0.21%set 14:15
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N18.EJul 2018 (E)12.25012.32512.21012.210+0.105+0.86%set 17:16
ZR.U18.ESep 2018 (E)10.5610.5610.5210.520.000.00%set 14:15
ZR.X18.ENov 2018 (E)10.2510.4010.2510.45+0.22+2.12%set 17:16
SOUTHERN IOWA CORN BASIS SWAP (CBOT:SIC)
SOUTHERN MINNESOTA CORN BASIS SWAP (CBOT:SMN)
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N18.EJul 2018 (E)887.500897.000885.000892.625+3.625+0.41%04:17
XK.Q18.EAug 2018 (E)890.000900.000890.000898.875+4.625+0.52%02:55
XK.U18.ESep 2018 (E)900.250904.250896.750900.250+3.375+0.38%set 14:22
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N18.EJul 2018 (E)334.4337.2333.4337.1+2.6+0.78%04:50
ZM.Q18.EAug 2018 (E)336.3338.9335.3338.8+2.5+0.74%04:50
ZM.U18.ESep 2018 (E)338.2340.6337.2340.6+2.5+0.74%04:49
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N18.EJul 2018 (E)29.0029.1228.9529.08+0.23+0.80%04:50
ZL.Q18.EAug 2018 (E)29.1229.2229.0729.19+0.22+0.76%04:50
ZL.U18.ESep 2018 (E)29.2729.3629.2229.33+0.21+0.72%04:47
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N18.EJul 2018 (E)890.75895.25884.00893.25+4.25+0.48%04:49
ZS.Q18.EAug 2018 (E)896.25900.75889.25899.00+4.75+0.53%04:44
ZS.U18.ESep 2018 (E)901.25906.50895.25904.75+4.50+0.50%04:42
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.N18.EJul 2018 (E)-0.250.25-0.250.00-0.250.00%set 14:20
SBT.N18:Q18.EJul 2018/Aug 2018 Spread0.250.250.00-0.25-100.00%set 17:43
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N18.EJul 2018 (E)477.75486.75477.50483.25+5.50+1.15%04:50
ZW.U18.ESep 2018 (E)489.50498.25489.00494.50+5.00+1.02%04:51
ZW.Z18.EDec 2018 (E)508.75517.75508.00515.00+5.75+1.13%04:50
WHEAT (CAL. SWAP) (CBOT:WCS)
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N18.EJul 2018 (E)477.875486.750477.750483.000+5.250+1.09%04:36
XW.U18.ESep 2018 (E)489.000498.875489.000498.375+8.875+1.81%04:22
XW.Z18.EDec 2018 (E)516.500523.375516.500522.875+13.625+2.67%02:49
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.N18:U18.EJul 2018/Sep 2018 Spread0.250.250.00+0.25+100.00%set 17:43
ZWT.U18:Z18.ESep 2018/Dec 2018 Spread0.250.250.00-0.25-100.00%set 17:43
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M18.EJun 2018 (E)86.286.686.186.6-1.0-1.15%set 14:30
AW.U18.ESep 2018 (E)86.586.686.086.6-1.0-1.15%set 14:30
AW.Z18.EDec 2018 (E)86.686.686.686.6-1.0-1.15%set 14:30
BLOOMBERG COMMODITY INDEX SWAP (CBOT:DGS)
BLOOMBERG ROLL SELECT INDEX (CBOT:DRS)
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M18.EJun 2018 (E)25204.0025204.0024963.0025058.33-126.67-0.51%set 11:21
YM.U18.ESep 2018 (E)24715248582464724809+94+0.38%04:51
YM.Z18.EDec 2018 (E)24713248602467524843+116+0.47%03:54
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.U18.ESep 2018 (E)101054-11-157.14%set 16:00
YMT.Z18.EDec 2018 (E)16161616-13-81.25%set 16:00
YMT.H19.EMar 2019 (E)74747474-3-4.05%set 16:00
Interest Rates
View all months of INO Interest Rates
10 YEAR EUR INT RATE SWAP (CBOT:N1E)
MarketContractOpenHighLowLastChangePctTime
N1E.M18.EJun 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
N1E.U18.ESep 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
N1E.Z18.EDec 2018 (E)107.82107.82107.82107.820.000.00%set 11:15
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M18.EJun 2018 (E)120.125000120.156250120.046875120.062500-0.078125-0.07%03:21
ZN.U18.ESep 2018 (E)119.796875119.937500119.703125119.781250-0.062500-0.05%04:50
ZN.Z18.EDec 2018 (E)119.53125119.53125119.53125119.65625+0.25000+0.21%set 15:01
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M18.EJun 2018 (E)93.09375093.17187593.09375093.2031250.0000000.00%set 12:28
N1U.U18.ESep 2018 (E)95.73437595.73437595.42187595.484375+0.203125+0.21%set 15:02
N1U.Z18.EDec 2018 (E)95.48437595.48437595.48437595.484375+0.265625+0.28%set 15:02
2 YEAR EUR INT RATE SWAP (CBOT:T1E)
MarketContractOpenHighLowLastChangePctTime
T1E.M18.EJun 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.U18.ESep 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
T1E.Z18.EDec 2018 (E)100.785100.785100.785100.7850.0000.00%set 11:15
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M18.EJun 2018 (E)106.015625106.015625106.015625106.015625-0.015625-0.01%02:58
ZT.U18.ESep 2018 (E)105.867188105.890625105.835938105.851563-0.007813-0.01%04:43
ZT.Z18.EDec 2018 (E)105.617188105.617188105.617188105.617188+0.023438+0.02%set 15:01
2 YEAR USD INT RATE SWAP (CBOT:T1U)
20 YEAR USD INT RATE SWAP (CBOT:E1U)
MarketContractOpenHighLowLastChangePctTime
E1U.M18.EJun 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 12:28
E1U.U18.ESep 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:02
E1U.Z18.EDec 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:02
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.M18.EJun 2018 (E)98.185098.185098.185098.1850+0.00250.00%04:48
ZQ.N18.EJul 2018 (E)98.09098.09598.09098.0900.0000.00%04:48
ZQ.Q18.EAug 2018 (E)98.08598.08598.08598.0850.0000.00%04:50
30 YEAR INT RATE SWAP (CBOT:QS)
30 YEAR US INT RATE SWAP (CBOT:NZ)
30 YEAR US INT RATE SWAP (A.O.N) (CBOT:QIS)
30 YEAR USD INT RATE SWAP (CBOT:B1U)
5 YEAR EUR INT RATE SWAP (CBOT:F1E)
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M18.EJun 2018 (E)113.679688113.679688113.609375113.617188-0.054688-0.05%04:16
ZF.U18.ESep 2018 (E)113.375000113.453125113.304688113.359375-0.031250-0.03%04:50
ZF.Z18.EDec 2018 (E)111.976563111.976563111.976563112.781250+0.148438+0.13%set 15:01
5 YEAR US INT RATE SWAP (CBOT:NG)
5 YEAR US INT RATE SWAP (CBOT:SA)
5 YEAR USD INT RATE SWAP (CBOT:F1U)
7 YEAR US INT RATE SWAP (CBOT:7I)
7 YEAR USD INT RATE SWAP (CBOT:S1U)
LIQUID 50 CREDIT DEFAULT SWAP IDX (CBOT:CX)
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M18.EJun 2018 (E)144.9375144.9375144.9375144.93750.00000.00%04:39
ZB.U18.ESep 2018 (E)144.03125144.34375143.87500144.093750.000000.00%04:51
ZB.Z18.EDec 2018 (E)141.96875141.96875141.96875143.37500+0.53125+0.37%set 15:01
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M18.EJun 2018 (E)128.312500128.937500128.312500128.515625+0.296875+0.23%set 15:01
TN.U18.ESep 2018 (E)127.68750127.84375127.56250127.65625-0.06250-0.05%04:50
TN.Z18.EDec 2018 (E)127.71875127.71875127.71875127.71875+0.34375+0.27%set 15:01
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M18.EJun 2018 (E)159.84375159.84375159.06250159.00000+0.71875+0.45%set 15:01
UB.U18.ESep 2018 (E)158.09375158.56250157.93750158.28125+0.03125+0.02%04:51
UB.Z18.EDec 2018 (E)158.40625158.40625158.40625158.40625+0.71875+0.45%set 15:01
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RE)
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M18.EJun 2018 (E)309.20312.90309.20312.28+0.18+0.06%set 11:21
RX.U18.ESep 2018 (E)310.6311.4309.7310.3-0.2-0.06%set 16:02
RX.Z18.EDec 2018 (E)308.3308.3308.3308.3-0.5-0.16%set 16:02
DJ US REAL ESTATE INDEX BTIC (CBOT:REX)
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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