Wednesday Aug 21, 4:04AM EDT

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.U19Sep 20191.2861.3071.2761.305+0.014+1.09%16:36
EH.V19Oct 20191.2941.3101.2871.305+0.010+0.77%14:14
EH.X19Nov 20191.3071.3071.3071.307+0.007+0.54%09:57
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U19Sep 2019360.00362.00359.75361.50+2.00+0.47%03:49
ZC.Z19Dec 2019369.25371.00368.75370.50+1.75+0.40%03:49
ZC.H20Mar 2020381.75383.50381.50383.00+1.75+0.39%03:49
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U19Sep 2019360.000361.875359.500361.375+1.875+0.44%01:37
XC.Z19Dec 2019368.75370.50368.75370.50+1.75+0.40%03:47
XC.H20Mar 2020390.000390.000381.375381.375-5.625-1.26%13:59
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.U19Sep 20190.250.250.250.25+0.50+200.00%14:13
ZCT.Z19Dec 20190.250.250.250.250.000.00%14:14
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U19Sep 2019270.75274.00270.00272.75+2.50+0.85%14:18
ZO.Z19Dec 2019274.25274.25271.25272.25+0.25+0.09%03:03
ZO.H20Mar 2020276.25276.50275.75275.75-0.50-0.18%14:18
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.U19Sep 2019856.875859.000856.875859.000+3.375+0.39%23:44
XK.X19Nov 2019867.50872.25866.75871.25+3.00+0.34%03:47
XK.F20Jan 2020888.000888.000880.875883.125+2.625+0.29%14:17
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.U19Sep 2019293.8295.4293.4295.3+1.3+0.41%03:38
ZM.V19Oct 2019295.9297.4295.4297.1+1.2+0.38%03:43
ZM.Z19Dec 2019299.4301.0299.0300.7+1.2+0.38%03:48
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.U19Sep 201928.4928.6228.4328.54+0.11+0.40%03:44
ZL.V19Oct 201928.6328.7228.5428.65+0.11+0.40%03:43
ZL.Z19Dec 201928.8529.0128.7928.90+0.11+0.39%03:48
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.U19Sep 2019855.75860.25854.25859.25+3.50+0.40%03:31
ZS.X19Nov 2019868.25872.75866.75871.75+3.50+0.40%03:49
ZS.F20Jan 2020882.00886.50880.75885.50+3.50+0.39%03:47
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.X19Nov 2019-0.25-0.25-0.25-0.25-1.000.00%13:29
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U19Sep 2019460.00462.25458.75461.50+1.50+0.29%03:48
ZW.Z19Dec 2019466.5468.0465.0467.5+1.0+0.19%03:49
ZW.H20Mar 2020474.25475.50473.00475.50+1.25+0.23%03:41
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U19Sep 2019459.50460.50458.75460.000.000.00%03:45
XW.Z19Dec 2019463.75467.50463.75467.50+1.00+0.19%03:36
XW.H20Mar 2020474474474474+1+0.19%22:07
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.U19Sep 2019-0.25-0.25-0.50-0.50-0.250.00%14:14
ZWT.Z19Dec 2019-0.25-0.25-0.250.000.00%14:13
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U19Sep 201976.776.776.576.60.00.00%10:16
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U19Sep 201925883260632587226044+113+0.45%03:49
YM.Z19Dec 201925867260152586226015+112+0.44%03:36
YM.H20Mar 202025815258182581525818+320+1.24%15:53
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U19Sep 2019130.750000130.781250130.421875130.484375-0.250000-0.20%03:49
ZN.Z19Dec 2019131.406250131.421875131.031250131.093750-0.281250-0.21%03:48
ZN.U19:N1U.U19Sep 2019/N1U Spread16.35937516.35937516.32812516.328125+0.265625+1.62%09:00
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U19Sep 2019114.703125114.718750114.562500114.609375+0.406250+0.35%16:50
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U19Sep 2019107.859375107.859375107.800781107.808594-0.035156-0.03%03:48
ZT.Z19Dec 2019108.117188108.117188108.054688108.054688-0.050781-0.05%03:27
ZT.U19:Z19Sep 2019/Dec 2019 Spread-0.257813-0.250000-0.257813-0.250000+0.0117190.00%03:30
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Q19Aug 201997.872597.872597.870097.87000.00000.00%03:35
ZQ.U19Sep 201997.9897.9897.9897.980.000.00%00:37
ZQ.V19Oct 201998.17598.17598.16598.1700.0000.00%03:48
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U19Sep 2019119.398438119.406250119.218750119.250000-0.132813-0.11%03:49
ZF.Z19Dec 2019119.835938119.835938119.640625119.664063-0.148438-0.12%03:49
ZF.U19:Z19Sep 2019/Dec 2019 Spread-0.429688-0.421875-0.429688-0.421875+0.0078130.00%03:14
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.U19Sep 2019107.984375108.000000107.929688107.929688+0.203125+0.19%16:41
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U19Sep 2019165.18750165.31250164.31250164.46875-0.53125-0.35%03:49
ZB.Z19Dec 2019164.40625164.43750163.53125163.62500-0.56250-0.34%03:48
ZB.U19:Z19Sep 2019/Dec 2019 Spread0.7968750.8046880.7968750.804688-0.007813-0.98%03:45
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.U19Sep 2019143.421875143.468750142.921875143.015625-0.343750-0.25%03:49
TN.Z19Dec 2019144.015625144.015625143.531250143.609375-0.359375-0.25%03:47
TN.U19:Z19Sep 2019/Dec 2019 Spread-0.625000-0.609375-0.625000-0.6093750.0000000.00%22:56
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U19Sep 2019194.28125194.34375192.84375193.09375-0.93750-0.54%03:49
UB.Z19Dec 2019195.09375195.15625193.78125194.00000-1.00000-0.51%03:46
UB.U19:Z19Sep 2019/Dec 2019 Spread-0.984375-0.953125-0.984375-0.960938+0.0078130.00%03:36
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U19Sep 2019362.0362.6359.5359.8-2.7-0.75%16:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.