Chicago Board of Trade (CBOT)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K20May 2020334.50338.50328.00330.75-3.50-1.02%14:19
ZC.N20Jul 2020339.25343.50334.00336.25-2.75-0.79%14:19
ZC.U20Sep 2020342.5346.5339.5341.5-0.5-0.14%14:19
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K20May 2020334.000338.375328.125330.125-3.375-0.99%14:42
XC.N20Jul 2020339.125343.375333.875336.500-2.000-0.58%14:15
XC.U20Sep 2020344.5346.0339.5340.0-2.0-0.57%12:12
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.K20May 20200.250.250.250.25+0.500.00%14:14
ZCT.N20Jul 2020-0.25-0.25-0.25-0.5-200.00%14:13
ZCT.Z20Dec 2020-0.25-0.25-0.2500.00%13:59
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K20May 2020264.5277.5263.0274.0+11.5+4.35%14:19
ZO.N20Jul 2020263.00272.00260.25269.50+9.00+3.39%14:16
ZO.U20Sep 2020252.75260.00252.75260.00+7.75+2.99%11:44
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K20May 202014.30014.68014.27014.560+0.305+2.17%14:19
ZR.N20Jul 202014.16014.44514.13014.400+0.240+1.71%14:18
ZR.U20Sep 202012.16012.21012.15512.180+0.025+0.21%14:19
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K20May 2020859.000864.125850.500855.000-3.750-0.42%14:31
XK.N20Jul 2020864.250868.750856.625859.875-4.125-0.46%14:14
XK.Q20Aug 2020868.375868.375868.375868.375-0.375-0.04%20:00
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K20May 2020309.0310.5299.2303.2-5.8-1.81%14:19
ZM.N20Jul 2020307.9309.4301.2303.4-4.8-1.51%14:19
ZM.Q20Aug 2020305.8307.2300.7302.5-3.3-1.05%14:19
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.K20May 2020-0.1-0.1-0.1-0.2-200.00%14:13
ZMT.N20Jul 2020-0.1-0.1-0.1-0.10.00.00%14:13
ZMT.Z20Dec 2020-0.1-0.1-0.1-0.20.00%14:13
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K20May 202026.2526.6226.1326.44+0.20+0.74%14:19
ZL.N20Jul 202026.5926.9726.5026.75+0.16+0.58%14:19
ZL.Q20Aug 202026.8027.1226.6726.87+0.12+0.44%14:19
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K20May 2020859.75864.50850.50853.75-5.50-0.62%14:19
ZS.N20Jul 2020864.75870.00856.50858.75-6.25-0.70%14:19
ZS.Q20Aug 2020866.75871.00859.25862.25-4.75-0.53%14:19
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.K20May 20200.250.250.250.250.000.00%12:48
SBT.N20Jul 2020-0.25-0.25-0.25-0.50-200.00%12:40
SBT.X20Nov 2020-0.25-0.25-0.25-0.25-0.500.00%14:10
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K20May 2020541.75556.50541.50551.00+7.25+1.28%14:19
ZW.N20Jul 2020538.00550.75538.00546.25+5.75+1.02%14:19
ZW.U20Sep 2020542.00552.75542.00548.25+4.25+0.75%14:19
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K20May 2020544.625556.625543.375554.000+12.250+2.16%14:40
XW.N20Jul 2020542.50560.00542.00555.00+16.25+2.89%14:40
XW.U20Sep 2020551.00551.00550.00550.00-1.25-0.22%20:00
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.K20May 20200.250.25-0.250.250.000.00%14:14
ZWT.N20Jul 2020-0.25-0.25-0.25-0.25+0.500.00%14:13
ZWT.K20:N20May 2020/Jul 2020 Spread-0.25-0.25-0.250.000.00%14:13
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M20Jun 202062.563.861.263.8+2.1+3.37%14:20
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M20Jun 202021272213522074020943-328-1.51%16:59
YM.U20Sep 202021050212772069720855-444-2.05%16:02
YM.Z20Dec 202020854208542085420854-296-1.42%15:17
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.M20Jun 2020-130-130-137-130+90.00%14:58
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M20Jun 2020139.015625139.343750138.890625139.0468750.0000000.00%16:59
ZN.U20Sep 2020138.984375138.984375138.984375138.984375+0.375000+0.27%14:02
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M20Jun 2020106.062500106.265625105.906250105.953125+0.187500+0.18%16:04
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M20Jun 2020110.187500110.230469110.148438110.175781-0.011719-0.01%16:59
ZT.U20Sep 2020110.339844110.339844110.339844110.339844+0.097656+0.09%11:53
ZT.M20:U20Jun 2020/Sep 2020 Spread-0.113281-0.113281-0.117188-0.1132810.0000000.00%07:37
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.H20Mar 202099.347599.350099.347599.3475+0.00250.00%15:47
ZQ.J20Apr 202099.932599.945099.932599.9400+0.0075+0.01%16:56
ZQ.K20May 202099.92599.93099.92099.925+0.005+0.01%16:36
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H20Mar 2020125.203125125.203125125.203125-21.474840+0.015625+0.01%13:00
ZF.M20Jun 2020125.312500125.515625125.250000125.296875-0.039063-0.03%16:59
ZF.H20:M20Mar 2020/Jun 2020 Spread-0.367188-0.367188-0.367188-0.218750-0.1484380.00%13:00
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.M20Jun 2020103.898438104.031250103.859375103.875000+0.070313+0.07%16:05
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M20Jun 2020181.71875182.96875181.43750182.18750+0.21875+0.12%16:59
ZB.U20Sep 2020180.21875180.21875180.21875180.21875+0.18750+0.10%20:26
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M20Jun 2020157.18750157.71875156.96875157.28125-0.03125-0.02%16:59
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M20Jun 2020226.62500229.28125226.31250228.15625+1.21875+0.55%16:59
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M20Jun 2020255.4258.5249.2255.0-0.5-0.18%16:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.