S&P 500
2726.22
-54.79 -1.97%
Dow Indu
25387.18
-602.12 -2.32%
Nasdaq
7198.88
-208.02 -2.81%
Crude Oil
59.15
-0.78 -1.30%
Gold
1202.965
-7.465 -0.62%
Euro
1.122785
-0.009965 -0.88%
US Dollar
97.543
-0.099 -0.10%
Weak

Chicago Board of Trade (cbot)

Energy
View all months of INO Energy
ETHANOL (cbot:EH)
MarketContractOpenHighLowLastChangePctTime
EH.Z18.EDec 2018 (E)1.2571.2631.2531.259+0.004+0.32%set 16:47
EH.F19.EJan 2019 (E)1.2771.2831.2721.283+0.005+0.39%set 14:14
EH.G19.EFeb 2019 (E)1.3031.3131.3031.313+0.004+0.31%set 14:55
OTC ETHANOL NYH BASIS SWAP (cbot:NYB)
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (cbot:UME)
MarketContractOpenHighLowLastChangePctTime
UME.X18.ENov 2018 (E)323.5323.5323.5323.5-1.0-0.31%set 15:57
UME.Z18.EDec 2018 (E)319319319319-1-0.31%set 15:57
UME.F19.EJan 2019 (E)318.5318.5318.5318.5-1.0-0.31%set 15:57
UREA FOB EGYPT SWAP (cbot:UFG)
UREA FOB GC SWAP (cbot:UFN)
UREA FOB YUZHNY SWAP (cbot:UFZ)
Grains and Oilseeds
View all months of INO Grains and Oilseeds
AUSTRALIAN WHEAT FOB (PLATTS) (cbot:AUW)
MarketContractOpenHighLowLastChangePctTime
AUW.X18.ENov 2018 (E)275.75275.75275.75275.750.000.00%set 15:20
AUW.Z18.EDec 2018 (E)275.25275.25275.25275.25-0.75-0.27%set 15:03
AUW.F19.EJan 2019 (E)276276276276-1-0.36%set 15:20
BLACK SEA CORN FINANCIALLY SETTLED (cbot:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.X18.ENov 2018 (E)164.0164.0164.0164.0-1.5-0.91%set 15:03
BCF.Z18.EDec 2018 (E)168.0168.0168.0168.0-1.5-0.88%set 15:20
BCF.F19.EJan 2019 (E)171.5171.5171.5171.5-2.0-1.15%set 15:20
BLACK SEA WHEAT FINANCIALLY SETTLED (cbot:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.X18.ENov 2018 (E)227.25227.25227.25227.25-0.25-0.11%set 15:03
BWF.Z18.EDec 2018 (E)237237237237+3+1.28%set 15:03
BWF.F19.EJan 2019 (E)240.0240.0240.0240.0+0.5+0.21%set 15:03
CORN (cbot:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z18.EDec 2018 (E)369.50369.75369.25369.75-1.50-0.41%20:57
ZC.H19.EMar 2019 (E)380.75381.00380.25380.75-1.50-0.39%20:47
ZC.K19.EMay 2019 (E)388.50388.75388.25388.50-1.50-0.39%20:27
CORN (MINI) (cbot:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z18.EDec 2018 (E)369.875369.875369.875369.875-1.375-0.37%20:00
XC.H19.EMar 2019 (E)380.25380.25380.25380.25-2.00-0.52%20:02
XC.K19.EMay 2019 (E)386.125389.125386.125390.000+0.750+0.19%set 08:09
CORN TAS (cbot:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.Z18.EDec 2018 (E)0.250.25-0.250.00+0.25+100.00%set 14:14
ZCT.Z18:H19.EDec 2018/Mar 2019 Spread0.250.250.00-0.25-100.00%set 17:37
EASTERN NEBRASKA CORN BASIS SWAP (cbot:ENE)
EASTERN SOUTH DAKOTA CORN BASIS SWAP (cbot:ESC)
NORTHEASTERN IOWA CORN BASIS SWAP (cbot:NEC)
OATS (cbot:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z18.EDec 2018 (E)284.25288.00277.00285.000.000.00%set 14:14
ZO.H19.EMar 2019 (E)283.5287.5277.0285.0+1.0+0.35%set 14:14
ZO.K19.EMay 2019 (E)283.00284.75283.00286.25+1.75+0.62%set 11:16
ROUGH RICE (cbot:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X18.ENov 2018 (E)10.75010.75010.75010.645+0.050+0.47%set 14:15
ZR.F19.EJan 2019 (E)10.61010.67010.58010.650+0.035+0.33%set 14:19
ZR.H19.EMar 2019 (E)10.79010.79010.79010.825+0.035+0.32%set 09:55
SOYBEAN (MINI) (cbot:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X18.ENov 2018 (E)875.00875.00875.00871.75-3.50-0.39%set 11:48
XK.F19.EJan 2019 (E)882.125883.000882.000883.000-0.250-0.03%20:33
XK.H19.EMar 2019 (E)894.75896.00894.75896.00-0.75-0.08%20:01
SOYBEAN MEAL (cbot:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z18.EDec 2018 (E)305.6305.9305.1305.9+0.3+0.10%20:54
ZM.F19.EJan 2019 (E)307.5307.7307.1307.7+0.2+0.07%20:54
ZM.H19.EMar 2019 (E)309.9310.4309.6310.4+0.5+0.16%20:54
SOYBEAN MEAL TAS (cbot:ZMT)
SOYBEAN OIL (cbot:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z18.EDec 2018 (E)27.6627.7027.6627.70-0.01-0.04%20:57
ZL.F19.EJan 2019 (E)27.8527.8827.8527.87-0.02-0.07%20:41
ZL.H19.EMar 2019 (E)28.1428.1628.1228.16-0.01-0.04%20:35
SOYBEANS (cbot:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X18.ENov 2018 (E)874.00874.00868.25870.00-5.25-0.60%14:19
ZS.F19.EJan 2019 (E)882.25883.50881.50883.250.000.00%20:57
ZS.H19.EMar 2019 (E)895.00896.75895.00896.50-0.25-0.03%20:56
SOYBEANS (CAL. SWAP) (cbot:SNS)
SOYBEANS TAS (cbot:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.F19.EJan 2019 (E)-0.250.25-0.250.00+0.250.00%set 14:14
SBT.H19.EMar 2019 (E)-0.250.25-0.250.00-0.250.00%set 14:13
SBT.F19:H19.EJan 2019/Mar 2019 Spread0.250.250.00-0.25-100.00%set 17:36
WHEAT (cbot:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z18.EDec 2018 (E)518.25520.75518.25520.25+0.50+0.10%20:56
ZW.H19.EMar 2019 (E)525.50527.50525.25526.75+0.25+0.05%20:56
ZW.K19.EMay 2019 (E)532.50534.25532.50533.75-0.25-0.05%20:56
WHEAT (CAL. SWAP) (cbot:WCS)
WHEAT (MINI) (cbot:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z18.EDec 2018 (E)518.000520.625518.000520.000+0.250+0.05%20:43
XW.H19.EMar 2019 (E)525.5525.5525.5525.5-1.0-0.19%20:07
XW.K19.EMay 2019 (E)534.25534.25534.25534.00+14.50+2.80%set 13:23
WHEAT TAS (cbot:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.H19.EMar 2019 (E)0.250.250.00-0.25-100.00%set 14:20
ZWT.K19.EMay 2019 (E)0.250.250.00-0.25-100.00%set 14:20
ZWT.N19.EJul 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.Z18.EDec 2018 (E)83.283.382.982.9-0.1-0.12%set 14:29
AW.H19.EMar 2019 (E)82.982.982.982.9-0.1-0.12%set 14:30
AW.M19.EJun 2019 (E)82.982.982.982.9-0.1-0.12%set 14:30
DJ $5 (E-MINI) (cbot:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z18.EDec 2018 (E)25405254392529025357-24-0.09%20:57
YM.H19.EMar 2019 (E)25475254752535025380-44-0.17%20:47
YM.M19.EJun 2019 (E)25664256642560025472-592-2.28%set 14:36
DJ $5 BTIC (E-MINI) (cbot:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.Z18.EDec 2018 (E)-9-8-13-5-40.00%set 14:13
YMT.H19.EMar 2019 (E)39393939-7-15.22%set 16:00
YMT.M19.EJun 2019 (E)86868686-4-4.44%set 16:00
Interest Rates
View all months of INO Interest Rates
10 YEAR EUR INT RATE SWAP (cbot:N1E)
10 YEAR INT RATE SWAP (IMPLIED YLD) (cbot:NIX)
10 YEAR T-NOTES (cbot:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z18.EDec 2018 (E)118.421875118.484375118.359375118.3906250.0000000.00%20:57
ZN.H19.EMar 2019 (E)118.203125118.250000118.156250118.187500+0.015625+0.01%20:45
ZN.Z18:H19.EDec 2018/Mar 2019 Spread0.2109380.2109380.2109380.210938-0.007813-3.45%19:51
10 YEAR US INT RATE SWAP (cbot:SR)
10 YEAR US INT RATE SWAP (IMPLIED YLD) (cbot:SRX)
10 YEAR USD INT RATE SWAP (cbot:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z18.EDec 2018 (E)97.84375097.84375097.84375097.843750+0.296875+0.30%set 14:49
2 YEAR EUR INT RATE SWAP (cbot:T1E)
2 YEAR T-NOTES (cbot:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z18.EDec 2018 (E)105.304688105.312500105.289063105.2968750.0000000.00%20:55
ZT.H19.EMar 2019 (E)105.148438105.250000105.148438105.234375+0.093750+0.09%16:59
ZT.Z18:H19.EDec 2018/Mar 2019 Spread0.0625000.0625000.0625000.062500-0.007813-9.09%18:00
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.X18.ENov 2018 (E)97.79597.79597.79597.7950.0000.00%20:35
ZQ.Z18.EDec 2018 (E)97.71597.71597.71097.7100.0000.00%20:00
ZQ.F19.EJan 2019 (E)97.60097.60597.60097.6000.0000.00%20:00
5 YEAR EUR INT RATE SWAP (cbot:F1E)
5 YEAR INT RATE SWAP (IMPLIED YLD) (cbot:NGX)
5 YEAR T-NOTES (cbot:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z18.EDec 2018 (E)112.320313112.351563112.296875112.3125000.0000000.00%20:56
ZF.H19.EMar 2019 (E)112.195313112.242188112.195313112.242188+0.031250+0.03%19:25
ZF.Z18:H19.EDec 2018/Mar 2019 Spread0.1093750.1171880.0937500.1015630.0000000.00%20:08
5 YEAR US INT RATE SWAP (cbot:SA)
5 YEAR US INT RATE SWAP (IMPLIED YLD) (cbot:SAX)
5 YEAR US INT RATE SWAP REDUCED TICK SPREAD (cbot:SA3)
5 YEAR-10 YEAR T-NOTES 3:2 (cbot:FYT)
MarketContractOpenHighLowLastChangePctTime
FYT.Z18.EDec 2018 (E)-0.007813-0.007813-0.007813-0.0234380.00%19:00
7 YEAR US INT RATE SWAP (cbot:N7)
T-BONDS (cbot:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z18.EDec 2018 (E)138.50000138.62500138.40625138.43750-0.03125-0.02%20:54
ZB.H19.EMar 2019 (E)137.84375137.93750137.81250137.87500+0.03125+0.02%20:26
ZB.Z18:H19.EDec 2018/Mar 2019 Spread0.6406250.6406250.6328130.632813+0.007813+1.22%20:01
T-BONDS-ULTRA T BOND (cbot:BOB)
MarketContractOpenHighLowLastChangePctTime
BOB.Z18.EDec 2018 (E)0.031250.031250.03125+0.09375+100.00%20:12
ULTRA 10 YEAR NOTE- T BOND (cbot:NCB)
MarketContractOpenHighLowLastChangePctTime
NCB.Z18.EDec 2018 (E)0.0156250.0312500.031250+0.015625+100.00%20:25
ULTRA 10 YEAR T-NOTES (cbot:TN)
MarketContractOpenHighLowLastChangePctTime
TN.Z18.EDec 2018 (E)125.140625125.203125125.062500125.0937500.0000000.00%20:57
TN.H19.EMar 2019 (E)124.500000124.531250124.468750124.921875+0.343750+0.28%set 15:00
TN.Z18:H19.EDec 2018/Mar 2019 Spread0.1718750.1718750.1718750.1718750.0000000.00%set 17:37
ULTRA T-BONDS (cbot:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z18.EDec 2018 (E)150.53125150.65625150.34375150.34375-0.12500-0.08%20:57
UB.H19.EMar 2019 (E)151.2500151.3750151.2500151.1875+0.9375+0.62%set 11:41
UB.Z18:H19.EDec 2018/Mar 2019 Spread-0.726563-0.726563-0.750000-0.742188-0.0234380.00%20:07
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.Z18.EDec 2018 (E)319.7320.2317.5317.7+0.1+0.03%set 15:59
RX.H19.EMar 2019 (E)315.7315.7315.7315.70.00.00%set 16:00
RX.M19.EJun 2019 (E)314.0314.0314.0314.0+0.1+0.03%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.