S&P 500
2910.41
+21.61 +0.75%
Dow Indu
26312.06
+249.94 +0.96%
Nasdaq
7974.84
+79.05 +1.00%
Crude Oil
69.53
+0.85 +1.24%
Gold
1198.500
+1.025 +0.09%
Euro
1.165765
-0.002185 -0.19%
US Dollar
94.640
+0.136 +0.14%
Strong

Chicago Board of Trade (cbot)

Energy
View all months of INO Energy
ETHANOL (cbot:EH)
MarketContractOpenHighLowLastChangePctTime
EH.V18.EOct 2018 (E)1.2751.2751.2561.267-0.007-0.55%set 14:14
EH.X18.ENov 2018 (E)1.2831.2831.2651.274-0.007-0.54%set 13:37
EH.Z18.EDec 2018 (E)1.2871.2901.2871.292-0.007-0.54%set 13:07
Fertilizer
View all months of INO Fertilizer
UREA (GRANULAR) FOB MIDDLE EAST (cbot:UME)
MarketContractOpenHighLowLastChangePctTime
UME.U18.ESep 2018 (E)308.5308.5308.5308.5+1.0+0.32%set 15:42
UME.V18.EOct 2018 (E)311.0311.0311.0311.0-3.5-1.13%set 15:42
UME.X18.ENov 2018 (E)312.0312.0312.0312.0-0.5-0.16%set 15:42
Grains and Oilseeds
View all months of INO Grains and Oilseeds
AUSTRALIAN WHEAT FOB (PLATTS) (cbot:AUW)
MarketContractOpenHighLowLastChangePctTime
AUW.U18.ESep 2018 (E)271.50271.50271.50271.50+1.25+0.46%set 14:51
AUW.V18.EOct 2018 (E)270.25270.25270.25270.25+1.50+0.56%set 14:51
AUW.X18.ENov 2018 (E)270.00270.00270.00270.00+1.25+0.46%set 14:51
BLACK SEA CORN FINANCIALLY SETTLED (cbot:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.U18.ESep 2018 (E)172.75172.75172.75172.75-1.00-0.58%set 14:51
BCF.V18.EOct 2018 (E)172.25172.25172.25172.25-1.00-0.58%set 14:51
BCF.X18.ENov 2018 (E)173.25173.25173.25173.25-1.25-0.72%set 14:51
BLACK SEA WHEAT FINANCIALLY SETTLED (cbot:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.U18.ESep 2018 (E)219.75219.75219.75219.75-0.50-0.23%set 14:51
BWF.V18.EOct 2018 (E)228.5228.5228.5228.5+0.5+0.22%set 14:51
BWF.X18.ENov 2018 (E)234234234234+1+0.43%set 14:51
CORN (cbot:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U18.ESep 2018 (E)338.50338.75337.50337.00+0.75+0.22%set 13:07
ZC.Z18.EDec 2018 (E)348.00348.75342.50342.75-5.25-1.51%14:19
ZC.H19.EMar 2019 (E)360.25360.75354.75355.25-4.75-1.32%14:19
CORN (MINI) (cbot:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U18.ESep 2018 (E)353.00353.00348.75337.00+0.75+0.22%set 14:22
XC.Z18.EDec 2018 (E)348.000348.625342.500342.750-5.250-1.51%14:36
XC.H19.EMar 2019 (E)360.00360.50354.75355.50-4.50-1.25%set 14:03
CORN TAS (cbot:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.Z18:H19.EDec 2018/Mar 2019 Spread0.250.250.00-0.25-100.00%set 17:42
OATS (cbot:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U18.ESep 2018 (E)247.50247.50247.50229.750.000.00%set 13:18
ZO.Z18.EDec 2018 (E)242.75246.50238.50246.50+3.50+1.44%14:19
ZO.H19.EMar 2019 (E)244.00250.25243.00250.00+2.00+0.81%14:16
ROUGH RICE (cbot:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U18.ESep 2018 (E)10.80010.80010.80010.6650.0000.00%set 17:16
ZR.X18.ENov 2018 (E)10.30010.30010.00510.045-0.255-2.47%14:18
ZR.F19.EJan 2019 (E)10.32010.32010.19010.195-0.255-2.44%14:18
SOYBEAN (MINI) (cbot:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U18.ESep 2018 (E)850.00850.00850.00821.50-1.25-0.15%set 14:22
XK.X18.ENov 2018 (E)822.875825.000812.250813.500-10.000-1.21%14:44
XK.F19.EJan 2019 (E)835.000838.500826.375828.000-9.250-1.10%set 14:12
SOYBEAN MEAL (cbot:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U18.ESep 2018 (E)314.6314.6311.3307.3-4.0-1.30%set 17:17
ZM.V18.EOct 2018 (E)302.6302.9298.8301.2-1.7-0.56%14:19
ZM.Z18.EDec 2018 (E)305.2305.7301.6304.2-1.5-0.49%14:19
SOYBEAN OIL (cbot:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U18.ESep 2018 (E)27.5727.6327.5727.43-0.01-0.04%set 13:14
ZL.V18.EOct 2018 (E)27.4327.4627.0927.11-0.32-1.16%14:19
ZL.Z18.EDec 2018 (E)27.6827.7227.3427.35-0.35-1.26%14:19
SOYBEANS (cbot:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U18.ESep 2018 (E)828.25831.75828.25821.50-1.25-0.15%set 13:07
ZS.X18.ENov 2018 (E)821.00825.25812.25814.50-9.00-1.09%14:19
ZS.F19.EJan 2019 (E)835.00839.00826.25828.25-9.00-1.07%14:19
SOYBEANS TAS (cbot:SBT)
MarketContractOpenHighLowLastChangePctTime
WHEAT (cbot:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U18.ESep 2018 (E)478.50479.75478.50480.00+8.25+1.72%set 13:26
ZW.Z18.EDec 2018 (E)506.25514.25506.25511.25+5.00+0.98%14:19
ZW.H19.EMar 2019 (E)525.25533.00525.00529.75+4.50+0.86%14:19
WHEAT (MINI) (cbot:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U18.ESep 2018 (E)570.00570.00570.00480.00+8.25+1.72%set 14:22
XW.Z18.EDec 2018 (E)505.50514.00505.50511.25+5.00+0.99%14:41
XW.H19.EMar 2019 (E)532.75532.75532.00529.00+3.75+0.70%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 17:42
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (cbot:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U18.ESep 2018 (E)82.782.882.782.8+0.5+0.61%set 14:21
AW.Z18.EDec 2018 (E)82.882.882.482.7+0.4+0.49%set 14:28
AW.H19.EMar 2019 (E)82.882.882.882.8+0.5+0.61%set 14:30
DJ $5 (E-MINI) (cbot:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U18.ESep 2018 (E)26068263262596626324+248+0.95%14:45
YM.Z18.EDec 2018 (E)26102263542599126352+250+0.96%14:45
YM.H19.EMar 2019 (E)26205263802620526380+235+0.90%14:33
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (cbot:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U18.ESep 2018 (E)119.484375119.500000119.031250119.031250-0.281250-0.24%14:28
ZN.Z18.EDec 2018 (E)119.234375119.328125118.828125118.843750-0.281250-0.24%14:45
ZN.H19.EMar 2019 (E)118.906250118.906250118.906250118.906250-0.046875-0.04%10:05
10 YEAR USD INT RATE SWAP (cbot:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U18.ESep 2018 (E)94.82812594.84375094.82812594.781250-0.046875-0.05%set 15:00
N1U.Z18.EDec 2018 (E)98.92187598.92187598.71875098.718750-0.218750-0.22%12:56
2 YEAR T-NOTES (cbot:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U18.ESep 2018 (E)105.593750105.601563105.562500105.562500-0.023438-0.02%13:00
ZT.Z18.EDec 2018 (E)105.398438105.421875105.359375105.359375-0.031250-0.03%14:45
ZT.H19.EMar 2019 (E)105.390625105.390625105.390625105.3906250.0000000.00%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.U18.ESep 2018 (E)98.047598.050098.047598.04750.00000.00%14:20
ZQ.V18.EOct 2018 (E)97.83597.83597.83097.830-0.005-0.01%14:41
ZQ.X18.ENov 2018 (E)97.83597.83597.83097.830-0.005-0.01%14:44
5 YEAR T-NOTES (cbot:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U18.ESep 2018 (E)112.921875112.945313112.781250112.796875-0.101563-0.09%13:41
ZF.Z18.EDec 2018 (E)112.679688112.750000112.484375112.492188-0.132813-0.12%14:45
ZF.H19.EMar 2019 (E)112.531250112.531250112.531250112.531250-0.007813-0.01%set 15:01
T-BONDS (cbot:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U18.ESep 2018 (E)142.56250142.56250141.50000141.56250-0.84375-0.59%14:22
ZB.Z18.EDec 2018 (E)141.81250141.96875140.68750140.71875-0.90625-0.64%14:45
ZB.H19.EMar 2019 (E)140.31250140.31250140.03125140.03125-0.87500-0.62%14:28
ULTRA 10 YEAR T-NOTES (cbot:TN)
MarketContractOpenHighLowLastChangePctTime
TN.U18.ESep 2018 (E)126.906250127.015625126.703125126.875000+0.078125+0.06%set 15:01
TN.Z18.EDec 2018 (E)126.671875126.796875126.078125126.109375-0.437500-0.35%14:44
TN.H19.EMar 2019 (E)126.546875126.546875126.546875126.546875-0.062500-0.05%set 15:01
ULTRA T-BONDS (cbot:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U18.ESep 2018 (E)155.5625155.5625155.0000155.0000-0.6250-0.40%08:49
UB.Z18.EDec 2018 (E)156.06250156.28125154.34375154.40625-1.43750-0.92%14:45
UB.H19.EMar 2019 (E)155.84375155.84375155.84375155.84375-0.15625-0.10%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)325.8325.8324.0324.0-2.2-0.67%12:47
RX.Z18.EDec 2018 (E)324.6324.6322.8323.4-1.9-0.59%13:58
RX.H19.EMar 2019 (E)321.8321.8321.8321.8+0.2+0.06%set 16:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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