Thursday Oct 24, 1:20AM EDT

Chicago Board of Trade (CBOT)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z19Dec 2019388.50389.75388.25389.50+0.75+0.19%01:04
ZC.H20Mar 2020400.00401.25399.75401.25+0.75+0.19%01:00
ZC.K20May 2020406.50407.75406.50407.75+0.50+0.12%22:39
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z19Dec 2019388.000389.625388.000389.625+1.500+0.39%00:30
XC.H20Mar 2020400.875401.000400.500401.000+0.500+0.13%00:30
XC.K20May 2020409.00409.00404.00404.75-2.25-0.55%17:28
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.Z19Dec 20190.250.250.250.25+0.500.00%14:13
ZCT.H20Mar 2020-0.25-0.25-0.2500.00%12:35
ZCT.K20May 20200.250.250.250.25+0.500.00%14:13
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z19Dec 2019296.25298.50296.25298.25+2.00+0.69%23:42
ZO.H20Mar 2020295.00295.25291.25295.00+0.25+0.09%17:28
ZO.K20May 2020287.00287.00287.00287.25-1.25-0.44%12:57
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X19Nov 2019933.50934.75933.50934.75+2.00+0.21%22:15
XK.F20Jan 2020948.00949.50948.00949.50-0.25-0.03%22:19
XK.H20Mar 2020960.00960.00960.00960.00-2.75-0.29%22:15
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z19Dec 2019308.5309.4308.4309.1+0.2+0.06%01:03
ZM.F20Jan 2020310.9311.8310.9311.7+0.3+0.10%00:38
ZM.H20Mar 2020315.3315.4314.5315.1+0.1+0.03%01:02
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z19Dec 201930.6330.6830.5330.63+0.07+0.23%01:03
ZL.F20Jan 202030.8630.8930.7630.86+0.09+0.29%01:02
ZL.H20Mar 202031.0831.1331.0231.10+0.07+0.23%01:02
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X19Nov 2019933.75936.00933.50934.750.000.00%01:02
ZS.F20Jan 2020948.00950.50947.75949.25+0.25+0.03%00:47
ZS.H20Mar 2020959.25961.75959.25960.50+0.25+0.03%01:02
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.X19Nov 2019-0.25-0.25-0.2500.00%14:13
SBT.F20Jan 2020-0.25-0.25-0.2500.00%14:07
SBT.K20May 20200.250.250.250.250.000.00%17:28
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z19Dec 2019522.50523.75521.00523.50+2.00+0.38%01:03
ZW.H20Mar 2020527.25528.75526.25528.50+1.75+0.33%01:03
ZW.K20May 2020532.50533.50532.00533.50+1.75+0.33%00:30
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.Z19Dec 20190.250.250.25+1.000.00%14:13
ZWT.H20Mar 2020-0.25-0.25-0.25-0.250.000.00%17:28
ZWT.K20May 2020-0.25-0.25-0.25-0.25-0.500.00%17:28
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z19Dec 201978.679.178.679.1+0.8+1.02%17:28
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z19Dec 20192681926837267852679500.00%01:05
YM.H20Mar 202026810268102677526783+29+0.11%00:58
YM.Z19:H20Dec 2019/Mar 2020 Spread-13-13-13-13-10.00%20:49
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z19Dec 2019129.828125129.875000129.781250129.843750+0.046875+0.04%01:04
ZN.H20Mar 2020129.859375129.875000129.843750129.875000+0.078125+0.06%01:02
ZN.Z19:H20Dec 2019/Mar 2020 Spread-0.031250-0.031250-0.031250-0.031250-0.0078130.00%18:20
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z19Dec 2019107.734375107.750000107.730469107.734375+0.0039060.00%01:04
ZT.H20Mar 2020107.960938107.960938107.921875107.921875+0.046875+0.04%17:28
ZT.Z19:H20Dec 2019/Mar 2020 Spread-0.183594-0.183594-0.183594-0.1835940.0000000.00%20:49
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V19Oct 201998.162598.162598.162598.16250.00000.00%00:33
ZQ.X19Nov 201998.38098.38598.38098.3800.0000.00%22:03
ZQ.Z19Dec 201998.4398.4398.4398.430.000.00%00:31
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z19Dec 2019118.921875118.953125118.890625118.921875+0.015625+0.01%01:04
ZF.H20Mar 2020119.281250119.281250119.195313119.218750+0.156250+0.13%17:28
ZF.Z19:F1U.Z19Dec 2019/F1U Spread19.30468819.30468819.29687519.289063+0.078125+0.40%15:50
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z19Dec 2019160.09375160.15625160.00000160.09375+0.03125+0.02%01:04
ZB.H20Mar 2020159.28125159.84375159.28125159.28125+0.06250+0.04%17:28
ZB.Z19:H20Dec 2019/Mar 2020 Spread0.7968750.8046880.7890630.7968750.0000000.00%17:28
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.Z19Dec 2019141.312500141.390625141.281250141.343750+0.046875+0.03%01:04
TN.H20Mar 2020142.343750142.343750142.343750-21.474840-0.421875-0.30%08:12
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z19Dec 2019187.15625187.34375187.06250187.28125+0.12500+0.07%01:00
UB.H20Mar 2020186.84375186.84375186.84375186.84375+0.78125+0.40%17:28
UB.Z19:H20Dec 2019/Mar 2020 Spread0.7656250.7656250.7656250.765625+0.015625+2.04%17:28
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z19Dec 2019373.5374.2370.9373.8+0.3+0.08%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.