Wednesday May 22, 9:27PM EDT

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.M19Jun 20191.3921.4041.3621.367-0.025-1.80%16:10
EH.N19Jul 20191.3991.4111.3711.375-0.025-1.79%14:57
EH.M19:N19Jun 2019/Jul 2019 Spread-0.009-0.004-0.011-0.0080.0000.00%14:57
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N19Jul 2019394.0395.5394.0394.50.00.00%21:10
ZC.U19Sep 2019403.00404.25402.75403.75+0.50+0.13%21:08
ZC.Z19Dec 2019412.00413.25412.00412.75+0.50+0.13%21:08
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N19Jul 2019394.000396.500393.625393.625+0.250+0.06%21:08
XC.U19Sep 2019402.500404.500398.625404.000+1.875+0.48%12:49
XC.Z19Dec 2019411.000413.000410.875410.875+0.375+0.09%21:08
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.N19Jul 20190.250.250.250.25+0.50+200.00%10:01
ZCT.U19Sep 2019-0.25-0.25-0.250.000.00%14:12
ZCT.Z19Dec 2019-0.25-0.25-0.25-0.5-200.00%14:13
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N19Jul 2019310.25312.75310.00312.75+2.00+0.71%21:08
ZO.U19Sep 2019295.00301.00290.50291.00-1.25-0.46%14:16
ZO.Z19Dec 2019278.00284.00276.75279.00+1.50+0.54%14:10
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N19Jul 201911.28511.39011.27011.330+0.020+0.19%14:15
ZR.U19Sep 201911.37511.50011.37511.425+0.025+0.22%13:43
ZR.X19Nov 201911.4511.5111.4511.46+0.01+0.09%13:43
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N19Jul 2019826.875828.000826.875827.875-2.250-0.24%20:42
XK.Q19Aug 2019830.50840.00830.50840.00+11.25+1.20%12:41
XK.U19Sep 2019842.5842.5842.5842.5+7.0+0.73%00:18
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N19Jul 2019298.6298.9298.1298.2-0.1-0.03%21:10
ZM.Q19Aug 2019300.2300.6299.9299.90.00.00%21:09
ZM.U19Sep 2019301.9302.4301.7301.7-0.1-0.03%21:10
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N19Jul 201927.2327.3127.1427.14-0.13-0.42%21:10
ZL.Q19Aug 201927.3627.4027.2627.26-0.13-0.42%21:10
ZL.U19Sep 201927.4727.5127.4227.42-0.09-0.29%21:08
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.N19Jul 20190.010.010.010.01+0.02+200.00%14:14
ZLT.Q19Aug 2019-0.01-0.01-0.01-0.01-0.030.00%14:13
ZLT.N19:Z19Jul 2019/Dec 2019 Spread-0.01-0.010.01+0.020.00%14:14
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N19Jul 2019828.50829.75827.50827.50-2.00-0.21%21:10
ZS.Q19Aug 2019835.25836.50835.00835.25-1.00-0.11%21:08
ZS.U19Sep 2019842.5842.5842.5842.5-0.5-0.05%20:00
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.N19Jul 2019-0.25-0.25-0.25-0.25-0.500.00%13:34
SBT.X19Nov 2019-0.25-0.25-0.25-0.50-200.00%08:11
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N19Jul 2019473.00475.25472.50473.75+1.50+0.30%21:10
ZW.U19Sep 2019480.75483.00480.75481.50+1.00+0.19%21:09
ZW.Z19Dec 2019494.0496.0494.0495.0+1.5+0.28%21:08
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N19Jul 2019472.125472.125472.125472.125-0.125-0.02%20:00
XW.U19Sep 2019480.000480.000477.875478.000-6.125-1.19%10:39
XW.Z19Dec 2019491.5493.0491.5493.0-7.0-1.32%04:12
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.N19Jul 2019-0.25-0.250.25+1.250.00%14:14
ZWT.U19Sep 20190.250.250.25+0.50+200.00%14:13
ZWT.N19:U19Jul 2019/Sep 2019 Spread0.250.250.25+0.50+200.00%14:14
Indexes
View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M19Jun 201925779257792567925681-86-0.33%21:10
YM.U19Sep 201925750257502569525695-87-0.35%21:08
YM.Z19Dec 201925708257082570825708-80-0.31%21:10
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M19Jun 2019124.500000124.546875124.468750124.531250+0.046875+0.04%21:10
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M19Jun 2019105.671875105.796875105.671875105.765625+0.312500+0.30%15:12
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M19Jun 2019106.531250106.539063106.527344106.535156+0.0039060.00%21:10
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K19May 201997.607597.610097.607597.6075-0.0025-0.00%15:54
ZQ.M19Jun 201997.61597.61597.61597.6150.0000.00%21:00
ZQ.N19Jul 201997.62597.62597.62597.625+0.005+0.01%18:47
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M19Jun 2019116.015625116.039063116.000000116.031250+0.015625+0.01%21:10
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.M19Jun 2019103.710938103.812500103.710938103.812500+0.187500+0.18%15:45
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M19Jun 2019149.90625150.00000149.84375149.96875+0.06250+0.04%21:10
ZB.U19Sep 2019149.25000149.34375149.21875149.34375+0.09375+0.06%21:08
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M19Jun 2019133.140625133.203125133.109375133.187500+0.062500+0.05%21:10
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M19Jun 2019168.12500168.25000168.06250168.25000+0.09375+0.06%21:10
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M19Jun 2019343.7345.7343.5345.0+1.2+0.39%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.