Chicago Board of Trade (CBOT)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K22May 2022802.5814.0808.0794.5-6.0-0.74%10:09
ZC.N22Jul 2022808.00809.25797.25800.50-8.00-0.99%11:19
ZC.U22Sep 2022776.75777.25766.75772.25-5.25-0.68%11:19
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K22May 2022998.00998.00998.00794.50+195.75+19.61%12:30
XC.N22Jul 2022808.375809.000797.500801.125-8.375-1.04%11:18
XC.U22Sep 2022776.500777.750769.125771.625-5.750-0.74%10:47
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.N22Jul 20220.250.250.250.25+0.750.00%10:14
ZCT.U22Sep 20220.250.250.250.250.000.00%13:59
ZCT.Z22Dec 20220.250.250.250.250.000.00%14:10
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N22Jul 2022639.50643.00628.25637.00-2.50-0.39%11:00
ZO.U22Sep 2022592.00597.25590.50597.25+0.25+0.04%07:30
ZO.Z22Dec 2022589.25598.25586.75598.25+7.75+1.31%10:55
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N22Jul 202217.80018.04017.66017.985+0.125+0.70%11:19
ZR.U22Sep 202217.77018.08017.69018.015+0.125+0.70%11:14
ZR.X22Nov 202217.71517.93517.70517.935+0.150+0.84%09:35
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N22Jul 20221655.6251676.8751646.0001667.250+10.750+0.65%11:18
XK.Q22Aug 20221605.0001622.8751603.6251621.500+15.625+0.97%09:52
XK.U22Sep 20221542.0001561.3751538.0001561.125+15.750+1.02%10:14
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K22May 2022403.7403.7397.3406.4-11.8-2.97%13:07
ZM.N22Jul 2022413.5418.9410.1409.8-3.1-0.75%11:19
ZM.Q22Aug 2022408.3413.9406.4406.3-2.1-0.51%11:19
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.N22Jul 2022-0.1-0.10.10.00.00%14:14
ZMT.Q22Aug 20220.10.10.1+0.2+200.00%14:13
ZMT.Z22Dec 2022-0.1-0.1-0.100.00%14:05
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K22May 202289.7689.7688.2888.34-0.32-0.36%12:47
ZL.N22Jul 202283.1184.1981.9083.75+0.63+0.76%11:19
ZL.Q22Aug 202279.3780.6078.5080.29+0.89+1.12%11:18
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.N22Jul 20220.010.010.010.01-0.03-75.00%13:09
ZLT.Q22Aug 20220.010.010.01+0.02+200.00%14:13
ZLT.Z22Dec 2022-0.01-0.01-0.01-0.020.00%14:05
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K22May 20221641.501712.251662.251723.25+50.00+2.90%12:05
ZS.N22Jul 20221655.001677.501645.251666.75+10.75+0.65%11:19
ZS.Q22Aug 20221605.001625.001597.251615.75+9.50+0.59%11:19
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.N22Jul 20220.250.250.250.000.00%10:15
SBT.Q22Aug 20220.250.250.250.250.000.00%14:14
SBT.U22Sep 20220.250.250.250.000.00%13:50
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K22May 20221107.751128.751103.251167.25+16.25+1.44%11:03
ZW.N22Jul 20221268.001275.001200.751259.00+11.50+0.92%11:19
ZW.U22Sep 20221268.001275.001203.751260.75+9.75+0.78%11:19
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N22Jul 20221264.6251274.0001203.0001260.750+13.250+1.06%11:18
XW.U22Sep 20221259.2501271.5001206.3751265.750+14.750+1.18%11:13
XW.Z22Dec 20221259.501269.251209.251264.75+10.50+0.84%11:14
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M22Jun 2022131.45132.57131.45132.40+1.29+0.98%10:07
AW.U22Sep 2022130.40132.00130.40130.84+3.69+2.80%14:20
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M22Jun 202232139326923212932355+226+0.70%11:19
YM.U22Sep 202232162326663216132301+182+0.57%11:15
YM.M22:U22Jun 2022/Sep 2022 Spread-10-10-15-10+30.00%10:17
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.M22Jun 2022-64-64-64-64+20.00%11:16
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M22Jun 2022119.671875119.750000118.812500119.000000-0.609375-0.51%11:19
ZN.U22Sep 2022119.250000119.281250118.390625118.562500-0.625000-0.52%11:17
ZN.Z22Dec 2022118.000000119.093750118.000000119.078125+0.046875+0.04%10:13
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M22Jun 202286.65625086.84375086.57812587.046875+0.390625+0.45%09:26
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M22Jun 2022105.730469105.777344105.542969105.570313-0.164063-0.16%11:19
ZT.U22Sep 2022105.414063105.414063105.195313105.226563-0.167969-0.16%11:15
3 YEAR T-NOTES (CBOT:Z3N)
MarketContractOpenHighLowLastChangePctTime
Z3N.M22Jun 2022108.660156108.660156108.308594108.363281-0.277344-0.26%11:15
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K22May 202299.232599.235099.232599.23500.00000.00%11:15
ZQ.M22Jun 202298.90098.90098.89098.8950.0000.00%11:08
ZQ.N22Jul 202298.57098.57598.55098.560-0.010-0.01%11:15
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M22Jun 2022113.273438113.351563112.703125112.796875-0.453125-0.40%11:19
ZF.U22Sep 2022112.796875112.804688112.265625112.367188-0.445313-0.39%11:17
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.M22Jun 202290.70312590.70312590.61718890.679688-0.460938-0.51%11:08
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M22Jun 2022139.62500139.81250138.18750138.75000-0.90625-0.65%11:19
ZB.U22Sep 2022138.7500138.8125137.2500137.6875-1.0000-0.72%11:11
ZB.Z22Dec 2022137.81250137.81250137.81250138.56250-1.78125-1.29%04:02
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M22Jun 2022129.109375129.234375128.000000128.328125-0.734375-0.57%11:19
TN.U22Sep 2022127.468750127.640625126.906250127.078125-0.859375-0.67%11:11
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M22Jun 2022154.90625155.28125153.12500153.81250-1.25000-0.81%11:19
UB.U22Sep 2022154.37500154.96875153.18750153.59375-1.43750-0.93%11:11
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M22Jun 2022378.0378.0372.4374.5-1.9-0.50%11:18
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.