Wednesday Dec 11, 5:44PM EST

Chicago Board of Trade (CBOT)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z19Dec 2019363.00363.00357.00357.00-6.75-1.85%17:28
ZC.H20Mar 2020376.5377.0371.0371.5-5.0-1.33%17:28
ZC.K20May 2020382.50382.75377.50378.00-4.25-1.11%17:28
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z19Dec 2019367.00367.00357.00357.00-6.25-1.67%17:28
XC.H20Mar 2020376.500376.750371.125372.000-5.000-1.33%17:28
XC.K20May 2020381.625381.625378.000378.375-4.375-1.15%17:28
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.H20Mar 20200.250.50-0.25-0.250.000.00%17:28
ZCT.K20May 2020-0.25-0.25-0.2500.00%13:38
ZCT.H20:N20Mar 2020/Jul 2020 Spread-0.25-0.25-0.25-0.250.000.00%17:28
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z19Dec 2019315.00318.00315.00316.75+4.25+1.34%10:15
ZO.H20Mar 2020294.75297.00291.75293.00-2.00-0.68%17:28
ZO.K20May 2020292.00293.25289.25290.00-1.50-0.51%17:28
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F20Jan 202012.44012.48012.34512.430-0.005-0.04%17:28
ZR.H20Mar 202012.6312.6812.5512.68+0.03+0.24%17:28
ZR.K20May 202012.69012.75012.68012.750-0.025-0.20%17:28
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F20Jan 2020899.00901.50892.25892.25-9.00-1.00%17:28
XK.H20Mar 2020914.000915.875906.500907.125-8.375-0.92%17:28
XK.K20May 2020924.00924.00920.75923.75-5.25-0.57%17:28
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z19Dec 2019296.2296.2293.8294.6-2.2-0.74%17:28
ZM.F20Jan 2020297.6298.3294.3294.6-3.8-1.27%17:28
ZM.H20Mar 2020301.5302.2298.6298.8-3.2-1.06%17:28
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.F20Jan 2020-0.1-0.4-0.4-0.4-0.6-300.00%17:28
ZMT.H20Mar 2020-0.1-0.1-0.100.00%14:13
ZMT.F20:H20Jan 2020/Mar 2020 Spread-0.1-0.1-0.1-0.1-0.10.00%14:12
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z19Dec 201931.3131.3131.2031.24-0.24-0.76%17:28
ZL.F20Jan 202031.6931.7731.3531.46-0.22-0.70%17:28
ZL.H20Mar 202031.9632.0331.6231.74-0.19-0.60%17:28
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.F20Jan 20200.010.01-0.010.01+0.030.00%14:13
ZLT.H20Mar 2020-0.010.01-0.010.010.000.00%17:28
ZLT.K20May 20200.010.010.010.010.000.00%14:12
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F20Jan 2020898.75902.00892.00892.25-8.00-0.89%17:28
ZS.H20Mar 2020913.00916.00906.25906.50-8.25-0.90%17:28
ZS.K20May 2020927.00929.25920.00920.25-8.00-0.86%17:28
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.F20Jan 2020-0.25-0.25-0.25-0.250.000.00%17:28
SBT.H20Mar 20200.250.250.250.250.000.00%17:28
SBT.N20Jul 2020-0.25-0.25-0.25-0.25-0.50-200.00%17:28
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z19Dec 2019534.5534.5528.0529.0-6.0-1.13%17:28
ZW.H20Mar 2020523.50523.50516.75518.50-4.50-0.86%17:28
ZW.K20May 2020527.00527.00520.25522.00-4.00-0.76%17:28
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.H20Mar 2020-0.25-0.25-0.25-0.25-0.50-200.00%14:13
ZWT.K20May 2020-0.250.25-0.250.250.000.00%17:28
ZWT.Z20Dec 20200.250.250.250.25+0.25+100.00%17:28
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z19Dec 201978.678.678.278.2-0.5-0.64%17:28
AW.H20Mar 202078.878.878.478.4-0.1-0.13%17:28
AW.Z19:H200.10.10.10.10.00.00%17:28
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z19Dec 201927924279812780427932+6+0.02%17:28
YM.H20Mar 202027906279732779927928+6+0.02%17:28
YM.M20Jun 202027799277992779927799-60-0.21%17:28
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.Z19Dec 2019696800.00%17:28
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z19Dec 2019128.906250129.343750128.906250129.218750+0.359375+0.28%17:28
ZN.H20Mar 2020128.859375129.343750128.828125129.234375+0.375000+0.29%17:28
ZN.M20Jun 2020128.390625128.390625128.390625-21.474840-0.406250-0.32%10:40
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z19Dec 201997.56250097.82812597.54687597.828125+0.359375+0.37%17:28
N1U.H20Mar 2020102.171875102.531250102.171875102.453125+0.406250+0.40%17:28
N1U.Z19:H20-4.625000-4.617188-4.632813-4.625000-0.0078130.00%17:28
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Z19Dec 201998.442598.445098.440098.44250.00000.00%17:28
ZQ.F20Jan 202098.44098.44098.43598.435-0.005-0.01%17:28
ZQ.G20Feb 202098.46098.46598.45098.4550.0000.00%17:28
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z19Dec 2019118.382813118.578125118.320313118.539063+0.203125+0.17%17:28
ZF.H20Mar 2020118.593750118.851563118.562500118.804688+0.218750+0.18%17:28
ZF.Z19:H20Dec 2019/Mar 2020 Spread-0.257813-0.250000-0.273438-0.2578130.0000000.00%17:28
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.Z19Dec 201999.31250099.47656399.26562599.414063+0.179688+0.18%17:28
F1U.H20Mar 2020100.554688100.695313100.554688100.695313+0.203125+0.20%17:28
F1U.Z19:H20-1.250000-1.250000-1.273438-1.265625-0.0156250.00%17:28
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z19Dec 2019158.96875159.78125158.87500159.78125+1.12500+0.71%17:28
ZB.H20Mar 2020157.84375159.06250157.81250158.75000+0.90625+0.57%17:28
ZB.Z19:H20Dec 2019/Mar 2020 Spread0.7968750.8046880.7421880.789063-0.007813-0.96%17:28
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.Z19Dec 2019140.531250140.531250140.531250140.531250+0.234375+0.17%17:28
TN.H20Mar 2020141.593750142.343750141.546875142.171875+0.640625+0.45%17:28
TN.Z19:H20Dec 2019/Mar 2020 Spread-1.304688-1.273438-1.312500-1.312500-0.0390630.00%17:28
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z19Dec 2019188.15625188.15625188.15625188.15625+1.81250+0.97%17:28
UB.H20Mar 2020185.53125187.46875185.46875186.87500+1.34375+0.72%17:28
UB.Z19:H20Dec 2019/Mar 2020 Spread0.8437500.8828130.8437500.875000+0.031250+3.77%17:28
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z19Dec 2019363.3363.5358.6359.9-3.4-0.93%17:28
RX.H20Mar 2020361.4361.4361.4361.4-0.4-0.11%17:28
RX.Z19:H20Dec 2019/Mar 2020 Spread-1.7-1.2-1.7-1.4+0.10.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.