Grains and Oilseeds |
View all months of INO Grains and Oilseeds | |||||||
|---|---|---|---|---|---|---|---|---|
| CORN (CBOT:ZC) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZC.N20 | Jul 2020 | 337.25 | 337.25 | 333.25 | 333.50 | -7.00 | -2.12% | 22:09 |
| ZC.U20 | Sep 2020 | 334.50 | 334.50 | 326.75 | 332.25 | -5.00 | -1.49% | 01:33 |
| ZC.Z20 | Dec 2020 | 341.75 | 342.00 | 334.75 | 338.75 | -6.00 | -1.75% | 01:32 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XC.N20 | Jul 2020 | 395 | 395 | 301 | 301 | -44 | -13.37% | 17:28 |
| XC.U20 | Sep 2020 | 335.125 | 335.125 | 326.125 | 332.000 | -5.250 | -1.58% | 01:16 |
| XC.Z20 | Dec 2020 | 341.625 | 341.625 | 335.000 | 338.625 | -6.125 | -1.79% | 01:19 |
| CORN TAS (CBOT:ZCT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZCT.U20 | Sep 2020 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 14:13 |
| ZCT.Z20 | Dec 2020 | 0.25 | 0.25 | 0.25 | +0.50 | 0.00% | 14:13 | |
| ZCT.H21 | Mar 2021 | -0.25 | -0.25 | -0.25 | -0.25 | 0.00 | 0.00% | 17:28 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZO.N20 | Jul 2020 | 345 | 345 | 345 | 345 | 0 | 0.00% | 17:28 |
| ZO.U20 | Sep 2020 | 286.0 | 286.0 | 285.0 | 285.5 | -1.5 | -0.52% | 00:55 |
| ZO.Z20 | Dec 2020 | 277.50 | 277.50 | 273.25 | 274.50 | -2.75 | -0.98% | 22:36 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZR.N20 | Jul 2020 | 17.800 | 17.900 | 17.800 | 17.900 | +1.585 | +9.87% | 17:28 |
| ZR.U20 | Sep 2020 | 11.900 | 11.925 | 11.830 | 11.900 | -0.040 | -0.34% | 21:37 |
| ZR.X20 | Nov 2020 | 11.780 | 11.780 | 11.675 | 11.780 | +0.060 | +0.51% | 13:59 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XK.N20 | Jul 2020 | 932.00 | 932.00 | 916.00 | 916.00 | +21.25 | +2.44% | 17:28 |
| XK.Q20 | Aug 2020 | 882.75 | 884.75 | 879.75 | 883.50 | -3.75 | -0.43% | 23:40 |
| XK.U20 | Sep 2020 | 880.875 | 881.250 | 878.750 | 881.250 | -4.250 | -0.49% | 00:47 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.N20 | Jul 2020 | 294.3 | 294.3 | 293.3 | 293.4 | -1.9 | -0.66% | 12:20 |
| ZM.Q20 | Aug 2020 | 292.0 | 292.0 | 290.0 | 290.6 | -1.9 | -0.65% | 01:32 |
| ZM.U20 | Sep 2020 | 294.6 | 294.6 | 292.3 | 292.9 | -2.0 | -0.68% | 01:32 |
| SOYBEAN MEAL TAS (CBOT:ZMT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZMT.Q20 | Aug 2020 | 0.1 | 0.1 | 0.1 | +0.2 | +200.00% | 14:13 | |
| ZMT.U20 | Sep 2020 | -0.1 | -0.1 | -0.1 | -0.1 | -0.3 | 0.00% | 17:28 |
| ZMT.Z20 | Dec 2020 | 0.1 | 0.1 | 0.1 | 0.1 | +0.2 | +200.00% | 14:13 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZL.N20 | Jul 2020 | 28.78 | 28.82 | 28.46 | 28.46 | -0.34 | -1.23% | 17:28 |
| ZL.Q20 | Aug 2020 | 28.09 | 28.26 | 28.01 | 28.24 | +0.02 | +0.07% | 01:31 |
| ZL.U20 | Sep 2020 | 28.25 | 28.41 | 28.17 | 28.40 | +0.02 | +0.07% | 01:30 |
| SOYBEAN OIL TAS (CBOT:ZLT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZLT.Q20 | Aug 2020 | 0.01 | 0.01 | -0.01 | -0.02 | 0.00% | 14:04 | |
| ZLT.U20 | Sep 2020 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 17:28 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZS.N20 | Jul 2020 | 898.50 | 900.75 | 888.75 | 888.75 | -12.00 | -1.38% | 14:04 |
| ZS.Q20 | Aug 2020 | 882.25 | 884.75 | 879.50 | 884.00 | -3.25 | -0.37% | 01:33 |
| ZS.U20 | Sep 2020 | 880.0 | 881.5 | 876.5 | 881.5 | -4.0 | -0.46% | 01:30 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZW.N20 | Jul 2020 | 536.75 | 543.00 | 536.75 | 541.00 | +10.00 | +2.00% | 14:12 |
| ZW.U20 | Sep 2020 | 528.00 | 531.25 | 522.25 | 527.25 | -6.75 | -1.33% | 01:33 |
| ZW.Z20 | Dec 2020 | 533.00 | 536.25 | 528.00 | 532.25 | -6.75 | -1.31% | 01:32 |
Indexes |
View all months of INO Indexes | |||||||
| BLOOMBERG COMMODITY INDEX (CBOT:AW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| AW.U20 | Sep 2020 | 66.7 | 66.8 | 66.5 | 66.5 | +0.2 | +0.31% | 14:29 |
| DJ $5 (E-MINI) (CBOT:YM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YM.U20 | Sep 2020 | 26025 | 26177 | 26017 | 26167 | +190 | +0.75% | 01:34 |
| YM.Z20 | Dec 2020 | 25922 | 26000 | 25908 | 26000 | +141 | +0.56% | 23:38 |
| YM.U20:Z20 | Sep 2020/Dec 2020 Spread | -117 | -117 | -122 | -118 | -1 | 0.00% | 16:34 |
| DJ $5 BTIC (E-MINI) (CBOT:YMT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YMT.U20 | Sep 2020 | -126 | -119 | -126 | -123 | 0 | 0.00% | 15:46 |
Interest Rates |
View all months of INO Interest Rates | |||||||
| 10 YEAR T-NOTES (CBOT:ZN) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZN.U20 | Sep 2020 | 139.15625 | 139.31250 | 139.12500 | 139.25000 | +0.03125 | +0.02% | 01:34 |
| ZN.Z20 | Dec 2020 | 139.500000 | 139.640625 | 139.375000 | 139.375000 | 0.000000 | 0.00% | 10:48 |
| ZN.U20:Z20 | Sep 2020/Dec 2020 Spread | 0.109375 | 0.109375 | 0.093750 | 0.093750 | -0.015625 | -14.29% | 17:28 |
| 10 YEAR USD INT RATE SWAP (CBOT:N1U) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| N1U.U20 | Sep 2020 | 101.500000 | 101.625000 | 101.109375 | 101.109375 | -0.359375 | -0.36% | 15:46 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZT.U20 | Sep 2020 | 110.406250 | 110.421875 | 110.402344 | 110.417969 | +0.011719 | +0.01% | 01:27 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.N20 | Jul 2020 | 99.9175 | 99.9175 | 99.9125 | 99.9125 | -0.0050 | -0.01% | 16:54 |
| ZQ.Q20 | Aug 2020 | 99.925 | 99.925 | 99.920 | 99.925 | +0.005 | +0.01% | 22:11 |
| ZQ.U20 | Sep 2020 | 99.935 | 99.935 | 99.935 | 99.935 | +0.005 | +0.01% | 22:11 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZF.U20 | Sep 2020 | 125.671875 | 125.742188 | 125.664063 | 125.718750 | +0.023438 | +0.02% | 01:33 |
| ZF.Z20 | Dec 2020 | 125.789063 | 125.789063 | 125.789063 | 125.789063 | -0.164063 | -0.13% | 16:59 |
| ZF.U20:Z20 | Sep 2020/Dec 2020 Spread | -0.125000 | -0.101563 | -0.156250 | -0.117188 | +0.007813 | 0.00% | 14:27 |
| 5 YEAR USD INT RATE SWAP (CBOT:F1U) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| F1U.U20 | Sep 2020 | 100.898438 | 100.953125 | 100.750000 | 100.750000 | -0.132813 | -0.13% | 16:15 |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZB.U20 | Sep 2020 | 179.59375 | 180.03125 | 179.56250 | 179.81250 | 0.00000 | 0.00% | 01:33 |
| ZB.Z20 | Dec 2020 | 178.87500 | 179.40625 | 178.25000 | 178.59375 | -0.09375 | -0.05% | 13:28 |
| ZB.U20:Z20 | Sep 2020/Dec 2020 Spread | 1.71875 | 1.71875 | 1.71875 | 1.71875 | +0.18750 | +10.91% | 17:28 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| TN.U20 | Sep 2020 | 157.625000 | 157.890625 | 157.625000 | 157.781250 | +0.015625 | +0.01% | 01:33 |
| TN.U20:Z20 | Sep 2020/Dec 2020 Spread | -2.250000 | -2.242188 | -2.250000 | -2.242188 | -0.023438 | 0.00% | 17:28 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| UB.U20 | Sep 2020 | 221.34375 | 222.09375 | 221.21875 | 221.71875 | +0.06250 | +0.03% | 01:34 |
Real Estate |
View all months of INO Real Estate | |||||||
| DJ US REAL ESTATE INDEX (CBOT:RX) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| RX.U20 | Sep 2020 | 307.4 | 309.5 | 306.5 | 308.5 | +1.2 | +0.38% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals