S&P 500
2807.72
-1.83 -0.07%
Dow Indu
25145.65
+25.76 +0.10%
Nasdaq
7827.01
-28.11 -0.36%
Crude Oil
66.69
-0.47 -0.70%
Gold
1224.895
-3.650 -0.30%
Euro
1.162190
-0.003530 -0.30%
US Dollar
95.186
+0.201 +0.21%
Weak

Chicago Board of Trade (cbot)

Energy
View all months of INO Energy
ETHANOL (cbot:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Q18.EAug 2018 (E)1.4121.4121.3971.400-0.013-0.92%10:16
EH.U18.ESep 2018 (E)1.4001.4061.4001.406-0.005-0.35%09:35
EH.V18.EOct 2018 (E)1.4011.4011.4011.401-0.004-0.28%09:32
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (cbot:UME)
MarketContractOpenHighLowLastChangePctTime
UME.N18.EJul 2018 (E)277.5277.5277.5277.50.00.00%set 16:12
UME.Q18.EAug 2018 (E)272.5272.5272.5272.5+0.5+0.18%set 16:12
UME.U18.ESep 2018 (E)26526526526500.00%set 16:12
Grains and Oilseeds
View all months of INO Grains and Oilseeds
AUSTRALIAN WHEAT FOB (PLATTS) (cbot:AUW)
MarketContractOpenHighLowLastChangePctTime
AUW.N18.EJul 2018 (E)250.50250.50250.50250.50-0.25-0.10%set 15:00
AUW.Q18.EAug 2018 (E)252.50252.50252.50252.50+0.25+0.10%set 15:00
AUW.U18.ESep 2018 (E)253.00253.00253.00253.00+0.25+0.10%set 15:00
BLACK SEA CORN FINANCIALLY SETTLED (cbot:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.N18.EJul 2018 (E)180.25180.25180.25180.25-0.25-0.14%set 15:00
BCF.Q18.EAug 2018 (E)185.25185.25185.25185.25+0.50+0.27%set 15:00
BCF.U18.ESep 2018 (E)179.5179.5179.5179.5+0.5+0.28%set 15:00
BLACK SEA WHEAT FINANCIALLY SETTLED (cbot:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.N18.EJul 2018 (E)201.00201.00201.00201.00+0.25+0.12%set 15:00
BWF.Q18.EAug 2018 (E)212.50212.50212.50212.50+0.25+0.12%set 15:00
BWF.U18.ESep 2018 (E)217.75217.75217.75217.75+1.50+0.69%set 15:00
CORN (cbot:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N18.EJul 2018 (E)332.25332.50332.25330.25-6.25-1.88%set 13:08
ZC.U18.ESep 2018 (E)346.25349.00346.00347.00+0.75+0.22%10:22
ZC.Z18.EDec 2018 (E)359.75362.75359.50360.75+1.00+0.28%10:22
CORN (MINI) (cbot:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N18.EJul 2018 (E)335.00335.00335.00330.25-6.25-1.89%set 17:07
XC.U18.ESep 2018 (E)346.250348.875346.250346.750+0.500+0.15%10:15
XC.Z18.EDec 2018 (E)359.000362.500359.000360.875+1.125+0.31%10:21
CORN TAS (cbot:ZCT)
MarketContractOpenHighLowLastChangePctTime
OATS (cbot:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N18.EJul 2018 (E)256.0256.0256.0258.0+0.5+0.19%set 13:23
ZO.U18.ESep 2018 (E)231.0236.5231.0234.5+3.0+1.30%10:22
ZO.Z18.EDec 2018 (E)235.25240.75235.25240.25+3.75+1.58%10:22
ROUGH RICE (cbot:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N18.EJul 2018 (E)11.84011.84011.83511.815-0.020-0.17%set 17:15
ZR.U18.ESep 2018 (E)11.95512.00011.71011.900-0.110-0.92%10:21
ZR.X18.ENov 2018 (E)11.85011.85011.71511.805-0.040-0.34%09:46
SOYBEAN (MINI) (cbot:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N18.EJul 2018 (E)856856856814-16-1.97%set 17:07
XK.Q18.EAug 2018 (E)839.250846.250835.375840.750+1.250+0.15%10:21
XK.U18.ESep 2018 (E)846.000850.500841.125845.875+0.875+0.10%10:14
SOYBEAN MEAL (cbot:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N18.EJul 2018 (E)332.0332.0329.0328.8-4.6-1.40%set 17:16
ZM.Q18.EAug 2018 (E)329.1332.0328.5330.6+1.5+0.46%10:22
ZM.U18.ESep 2018 (E)328.2330.7327.2329.3+1.2+0.37%10:22
SOYBEAN OIL (cbot:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N18.EJul 2018 (E)28.2928.3028.2627.80-0.37-1.33%set 13:04
ZL.Q18.EAug 2018 (E)27.7328.0327.7327.88+0.15+0.54%10:21
ZL.U18.ESep 2018 (E)27.8528.1327.8527.99+0.16+0.57%10:22
SOYBEANS (cbot:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N18.EJul 2018 (E)831.5831.5831.5814.0-16.0-1.92%set 13:05
ZS.Q18.EAug 2018 (E)839.00847.50834.75840.50+1.00+0.12%10:22
ZS.U18.ESep 2018 (E)845.00853.25840.50846.50+1.50+0.18%10:21
WHEAT (cbot:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N18.EJul 2018 (E)484.25484.25484.25481.50-1.00-0.21%set 13:40
ZW.U18.ESep 2018 (E)498.25505.00494.75497.50-0.25-0.05%10:22
ZW.Z18.EDec 2018 (E)512.75518.75510.00512.75+0.50+0.10%10:22
WHEAT (MINI) (cbot:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N18.EJul 2018 (E)521.25525.00512.00481.50-1.00-0.21%set 17:08
XW.U18.ESep 2018 (E)498.500504.875495.125496.750-1.000-0.20%10:20
XW.Z18.EDec 2018 (E)511.250516.125511.000511.625-0.625-0.12%10:15
WHEAT TAS (cbot:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.U18.ESep 2018 (E)0.250.250.00+0.25+100.00%set 14:20
ZWT.Z18.EDec 2018 (E)0.500.500.00-0.25-50.00%set 14:20
ZWT.H19.EMar 2019 (E)0.250.250.250.00-0.25-100.00%set 14:20
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (cbot:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U18.ESep 2018 (E)82.682.682.582.6-0.2-0.24%10:13
AW.Z18.EDec 2018 (E)82.882.882.882.8-0.1-0.12%set 14:30
AW.H19.EMar 2019 (E)82.882.882.882.8-0.1-0.12%set 14:30
DJ $5 (E-MINI) (cbot:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U18.ESep 2018 (E)25118251552508125128+22+0.09%10:22
YM.Z18.EDec 2018 (E)25142251622510325120+8+0.03%10:15
YM.H19.EMar 2019 (E)24793247932479325143+64+0.25%set 16:16
DJ $5 BTIC (E-MINI) (cbot:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.U18.ESep 2018 (E)-20-20-21-21-40.00%10:05
YMT.Z18.EDec 2018 (E)-11-11-11-11-60.00%set 16:00
YMT.H19.EMar 2019 (E)20202020-10-50.00%set 16:00
Interest Rates
View all months of INO Interest Rates
10 YEAR EUR INT RATE SWAP (cbot:N1E)
MarketContractOpenHighLowLastChangePctTime
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.U18.ESep 2018 (E)120.109375120.250000120.031250120.156250+0.031250+0.03%10:22
ZN.Z18.EDec 2018 (E)119.875000119.937500119.875000119.937500-0.015625-0.01%05:03
ZN.H19.EMar 2019 (E)119.734375119.734375119.734375119.734375-0.046875-0.04%set 15:01
10 YEAR USD INT RATE SWAP (cbot:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U18.ESep 2018 (E)95.98437595.98437595.93750095.937500+0.093750+0.10%08:54
N1U.Z18.EDec 2018 (E)95.8437595.8437595.8437595.84375-0.06250-0.07%set 15:01
2 YEAR EUR INT RATE SWAP (cbot:T1E)
MarketContractOpenHighLowLastChangePctTime
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.U18.ESep 2018 (E)105.757813105.789063105.750000105.773438+0.007813+0.01%10:22
ZT.Z18.EDec 2018 (E)105.609375105.609375105.593750105.609375+0.015625+0.01%08:35
ZT.H19.EMar 2019 (E)105.59375105.59375105.59375105.59375-0.03125-0.03%set 15:01
20 YEAR USD INT RATE SWAP (cbot:E1U)
MarketContractOpenHighLowLastChangePctTime
E1U.U18.ESep 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
E1U.Z18.EDec 2018 (E)101.90625101.90625101.90625101.906250.000000.00%set 15:00
30 DAY FED FUND (cbot:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N18.EJul 2018 (E)98.087598.087598.087598.0875+0.00250.00%10:21
ZQ.Q18.EAug 2018 (E)98.07598.07598.07598.0750.0000.00%10:00
ZQ.U18.ESep 2018 (E)98.04098.04598.04098.0400.0000.00%10:00
5 YEAR T-NOTES (cbot:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U18.ESep 2018 (E)113.453125113.539063113.406250113.500000+0.031250+0.03%10:22
ZF.Z18.EDec 2018 (E)113.187500113.187500113.187500113.187500-0.046875-0.04%set 15:00
ZF.H19.EMar 2019 (E)112.960938112.960938112.960938112.960938-0.046875-0.04%set 15:00
T-BONDS (cbot:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U18.ESep 2018 (E)145.06250145.34375144.87500145.031250.000000.00%10:22
ZB.Z18.EDec 2018 (E)144.12500144.12500144.12500144.28125-0.15625-0.11%set 15:01
ZB.H19.EMar 2019 (E)143.56250143.56250143.56250143.56250-0.09375-0.07%set 15:01
T-BONDS-ULTRA T BOND (cbot:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.U18.ESep 2018 (E)0.031250.062500.0312500.00%10:20
ULTRA 10 YEAR T-NOTES (cbot:TN)
MarketContractOpenHighLowLastChangePctTime
TN.U18.ESep 2018 (E)128.140625128.312500128.031250128.171875+0.046875+0.04%10:20
TN.Z18.EDec 2018 (E)128.09375128.09375128.09375128.09375+0.25000+0.20%08:22
TN.H19.EMar 2019 (E)127.84375127.84375127.84375127.84375-0.06250-0.05%set 15:00
ULTRA T-BONDS (cbot:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U18.ESep 2018 (E)159.90625160.28125159.68750159.81250-0.06250-0.04%10:20
UB.Z18.EDec 2018 (E)161.03125161.03125161.03125160.18750-0.12500-0.08%set 15:01
UB.H19.EMar 2019 (E)160.1875160.1875160.1875160.1875-0.1250-0.08%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)318.1318.6317.3317.5-1.3-0.41%10:14
RX.Z18.EDec 2018 (E)316.5316.5316.5316.5-1.4-0.44%set 16:04
RX.H19.EMar 2019 (E)315.0315.0315.0315.0-1.4-0.44%set 16:04
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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