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.Z19 | Dec 2019 | 388.50 | 389.75 | 388.25 | 389.50 | +0.75 | +0.19% | 01:04 |
| ZC.H20 | Mar 2020 | 400.00 | 401.25 | 399.75 | 401.25 | +0.75 | +0.19% | 01:00 |
| ZC.K20 | May 2020 | 406.50 | 407.75 | 406.50 | 407.75 | +0.50 | +0.12% | 22:39 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XC.Z19 | Dec 2019 | 388.000 | 389.625 | 388.000 | 389.625 | +1.500 | +0.39% | 00:30 |
| XC.H20 | Mar 2020 | 400.875 | 401.000 | 400.500 | 401.000 | +0.500 | +0.13% | 00:30 |
| XC.K20 | May 2020 | 409.00 | 409.00 | 404.00 | 404.75 | -2.25 | -0.55% | 17:28 |
| CORN TAS (CBOT:ZCT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZCT.Z19 | Dec 2019 | 0.25 | 0.25 | 0.25 | 0.25 | +0.50 | 0.00% | 14:13 |
| ZCT.H20 | Mar 2020 | -0.25 | -0.25 | -0.25 | 0 | 0.00% | 12:35 | |
| ZCT.K20 | May 2020 | 0.25 | 0.25 | 0.25 | 0.25 | +0.50 | 0.00% | 14:13 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZO.Z19 | Dec 2019 | 296.25 | 298.50 | 296.25 | 298.25 | +2.00 | +0.69% | 23:42 |
| ZO.H20 | Mar 2020 | 295.00 | 295.25 | 291.25 | 295.00 | +0.25 | +0.09% | 17:28 |
| ZO.K20 | May 2020 | 287.00 | 287.00 | 287.00 | 287.25 | -1.25 | -0.44% | 12:57 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XK.X19 | Nov 2019 | 933.50 | 934.75 | 933.50 | 934.75 | +2.00 | +0.21% | 22:15 |
| XK.F20 | Jan 2020 | 948.00 | 949.50 | 948.00 | 949.50 | -0.25 | -0.03% | 22:19 |
| XK.H20 | Mar 2020 | 960.00 | 960.00 | 960.00 | 960.00 | -2.75 | -0.29% | 22:15 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.Z19 | Dec 2019 | 308.5 | 309.4 | 308.4 | 309.1 | +0.2 | +0.06% | 01:03 |
| ZM.F20 | Jan 2020 | 310.9 | 311.8 | 310.9 | 311.7 | +0.3 | +0.10% | 00:38 |
| ZM.H20 | Mar 2020 | 315.3 | 315.4 | 314.5 | 315.1 | +0.1 | +0.03% | 01:02 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZL.Z19 | Dec 2019 | 30.63 | 30.68 | 30.53 | 30.63 | +0.07 | +0.23% | 01:03 |
| ZL.F20 | Jan 2020 | 30.86 | 30.89 | 30.76 | 30.86 | +0.09 | +0.29% | 01:02 |
| ZL.H20 | Mar 2020 | 31.08 | 31.13 | 31.02 | 31.10 | +0.07 | +0.23% | 01:02 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZS.X19 | Nov 2019 | 933.75 | 936.00 | 933.50 | 934.75 | 0.00 | 0.00% | 01:02 |
| ZS.F20 | Jan 2020 | 948.00 | 950.50 | 947.75 | 949.25 | +0.25 | +0.03% | 00:47 |
| ZS.H20 | Mar 2020 | 959.25 | 961.75 | 959.25 | 960.50 | +0.25 | +0.03% | 01:02 |
| SOYBEANS TAS (CBOT:SBT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SBT.X19 | Nov 2019 | -0.25 | -0.25 | -0.25 | 0 | 0.00% | 14:13 | |
| SBT.F20 | Jan 2020 | -0.25 | -0.25 | -0.25 | 0 | 0.00% | 14:07 | |
| SBT.K20 | May 2020 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 17:28 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZW.Z19 | Dec 2019 | 522.50 | 523.75 | 521.00 | 523.50 | +2.00 | +0.38% | 01:03 |
| ZW.H20 | Mar 2020 | 527.25 | 528.75 | 526.25 | 528.50 | +1.75 | +0.33% | 01:03 |
| ZW.K20 | May 2020 | 532.50 | 533.50 | 532.00 | 533.50 | +1.75 | +0.33% | 00:30 |
| WHEAT TAS (CBOT:ZWT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZWT.Z19 | Dec 2019 | 0.25 | 0.25 | 0.25 | +1.00 | 0.00% | 14:13 | |
| ZWT.H20 | Mar 2020 | -0.25 | -0.25 | -0.25 | -0.25 | 0.00 | 0.00% | 17:28 |
| ZWT.K20 | May 2020 | -0.25 | -0.25 | -0.25 | -0.25 | -0.50 | 0.00% | 17:28 |
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.Z19 | Dec 2019 | 78.6 | 79.1 | 78.6 | 79.1 | +0.8 | +1.02% | 17:28 |
| DJ $5 (E-MINI) (CBOT:YM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YM.Z19 | Dec 2019 | 26819 | 26837 | 26785 | 26795 | 0 | 0.00% | 01:05 |
| YM.H20 | Mar 2020 | 26810 | 26810 | 26775 | 26783 | +29 | +0.11% | 00:58 |
| YM.Z19:H20 | Dec 2019/Mar 2020 Spread | -13 | -13 | -13 | -13 | -1 | 0.00% | 20:49 |
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.Z19 | Dec 2019 | 129.828125 | 129.875000 | 129.781250 | 129.843750 | +0.046875 | +0.04% | 01:04 |
| ZN.H20 | Mar 2020 | 129.859375 | 129.875000 | 129.843750 | 129.875000 | +0.078125 | +0.06% | 01:02 |
| ZN.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.031250 | -0.031250 | -0.031250 | -0.031250 | -0.007813 | 0.00% | 18:20 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZT.Z19 | Dec 2019 | 107.734375 | 107.750000 | 107.730469 | 107.734375 | +0.003906 | 0.00% | 01:04 |
| ZT.H20 | Mar 2020 | 107.960938 | 107.960938 | 107.921875 | 107.921875 | +0.046875 | +0.04% | 17:28 |
| ZT.Z19:H20 | Dec 2019/Mar 2020 Spread | -0.183594 | -0.183594 | -0.183594 | -0.183594 | 0.000000 | 0.00% | 20:49 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.V19 | Oct 2019 | 98.1625 | 98.1625 | 98.1625 | 98.1625 | 0.0000 | 0.00% | 00:33 |
| ZQ.X19 | Nov 2019 | 98.380 | 98.385 | 98.380 | 98.380 | 0.000 | 0.00% | 22:03 |
| ZQ.Z19 | Dec 2019 | 98.43 | 98.43 | 98.43 | 98.43 | 0.00 | 0.00% | 00:31 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZF.Z19 | Dec 2019 | 118.921875 | 118.953125 | 118.890625 | 118.921875 | +0.015625 | +0.01% | 01:04 |
| ZF.H20 | Mar 2020 | 119.281250 | 119.281250 | 119.195313 | 119.218750 | +0.156250 | +0.13% | 17:28 |
| ZF.Z19:F1U.Z19 | Dec 2019/F1U Spread | 19.304688 | 19.304688 | 19.296875 | 19.289063 | +0.078125 | +0.40% | 15:50 |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZB.Z19 | Dec 2019 | 160.09375 | 160.15625 | 160.00000 | 160.09375 | +0.03125 | +0.02% | 01:04 |
| ZB.H20 | Mar 2020 | 159.28125 | 159.84375 | 159.28125 | 159.28125 | +0.06250 | +0.04% | 17:28 |
| ZB.Z19:H20 | Dec 2019/Mar 2020 Spread | 0.796875 | 0.804688 | 0.789063 | 0.796875 | 0.000000 | 0.00% | 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.Z19 | Dec 2019 | 141.312500 | 141.390625 | 141.281250 | 141.343750 | +0.046875 | +0.03% | 01:04 |
| TN.H20 | Mar 2020 | 142.343750 | 142.343750 | 142.343750 | -21.474840 | -0.421875 | -0.30% | 08:12 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| UB.Z19 | Dec 2019 | 187.15625 | 187.34375 | 187.06250 | 187.28125 | +0.12500 | +0.07% | 01:00 |
| UB.H20 | Mar 2020 | 186.84375 | 186.84375 | 186.84375 | 186.84375 | +0.78125 | +0.40% | 17:28 |
| UB.Z19:H20 | Dec 2019/Mar 2020 Spread | 0.765625 | 0.765625 | 0.765625 | 0.765625 | +0.015625 | +2.04% | 17:28 |
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.Z19 | Dec 2019 | 373.5 | 374.2 | 370.9 | 373.8 | +0.3 | +0.08% | 17:28 |
| 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