Chicago Board of Trade (CBOT)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H21Mar 2021560.00560.00551.75552.50-8.00-1.43%10:35
ZC.K21May 2021544.00544.25534.50536.75-7.50-1.38%10:43
ZC.N21Jul 2021531.25531.50523.25524.75-6.75-1.27%10:43
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H21Mar 2021551.625557.000551.625553.000-4.125-0.74%10:35
XC.K21May 2021544.625544.625534.375536.750-8.250-1.52%10:43
XC.N21Jul 2021530.000530.500523.625523.625-11.125-2.08%10:41
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.K21May 20210.250.250.250.25+0.500.00%11:16
ZCT.N21Jul 20210.250.250.250.25+0.50+200.00%14:14
ZCT.Z21Dec 20210.250.25-0.25-0.2500.00%17:28
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H21Mar 2021374.50374.50349.25374.50-5.25-1.49%17:28
ZO.K21May 2021366.25368.25365.00365.75-1.75-0.48%10:30
ZO.N21Jul 2021362.5362.5362.5362.5+0.5+0.14%09:45
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H21Mar 202112.99513.08512.99513.085+0.125+0.96%09:45
ZR.K21May 202113.31013.42013.26513.380+0.070+0.53%10:42
ZR.N21Jul 202113.55013.58013.55013.550+0.015+0.11%10:33
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H21Mar 2021423.6424.0418.5418.5-4.7-1.11%10:40
ZM.K21May 2021422.0423.8415.7417.4-4.7-1.11%10:43
ZM.N21Jul 2021421.4421.9414.1415.5-4.8-1.14%10:43
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.K21May 2021-0.1-0.10.10.00.00%14:14
ZMT.N21Jul 2021-0.1-0.1-0.1-0.100.00%17:28
ZMT.Z21Dec 20210.10.10.10.10.00.00%17:28
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H21Mar 202151.5351.5350.9451.00-0.25-0.49%10:30
ZL.K21May 202149.7250.0349.2549.56-0.11-0.22%10:43
ZL.N21Jul 202148.7549.0048.2648.52-0.17-0.35%10:42
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.H21Mar 20211412.001417.501401.251404.00-11.00-0.78%09:37
ZS.K21May 20211415.001417.751395.251399.75-13.25-0.94%10:43
ZS.N21Jul 20211400.501401.751380.251384.50-14.00-1.00%10:43
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.K21May 20210.250.25-0.25-0.50-200.00%14:13
SBT.N21Jul 20210.250.250.250.000.00%11:18
SBT.Q21Aug 20210.250.250.250.250.000.00%14:11
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H21Mar 2021658.25658.25645.75648.25-14.50-2.19%09:54
ZW.K21May 2021663.00666.00650.75653.75-13.00-1.95%10:43
ZW.N21Jul 2021652.75654.75641.00644.00-11.50-1.75%10:43
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H21Mar 202185.085.085.085.0-0.1-0.12%09:34
AW.M21Jun 202184.884.884.884.8-0.5-0.59%10:36
AW.U21Sep 202186.986.986.987.1-2.3-2.65%13:08
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H21Mar 202131364316093129131399+35+0.11%10:43
YM.M21Jun 202131301315003118631320+50+0.16%10:39
YM.U21Sep 202131330313303133031166+632+2.02%14:32
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.H21Mar 2021-33-33-33-33+20.00%10:39
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H21Mar 2021134.734375134.734375133.953125133.968750-0.812500-0.60%10:42
ZN.M21Jun 2021133.703125133.703125132.843750132.875000-0.828125-0.62%10:43
ZN.H21:M21Mar 2021/Jun 2021 Spread1.0781251.1015631.0703131.101563+0.023438+2.17%10:36
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H21Mar 202192.35937592.35937592.15625092.156250-0.781250-0.84%09:38
N1U.M21Jun 202191.82812591.82812591.82812591.828125-0.343750-0.37%08:05
N1U.H21:M210.5312500.5312500.5312500.5156250.0000000.00%08:07
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H21Mar 2021110.484375110.484375110.449219110.449219-0.035156-0.03%10:42
ZT.M21Jun 2021110.445313110.453125110.410156110.414063-0.031250-0.03%10:43
ZT.H21:M21Mar 2021/Jun 2021 Spread0.0390630.0429690.0351560.039063+0.003906+10.00%10:37
3 YEAR T-NOTES (CBOT:Z3N)
MarketContractOpenHighLowLastChangePctTime
Z3N.H21Mar 2021116.339844116.371094116.339844116.355469+0.015625+0.01%17:28
Z3N.M21Jun 2021116.246094116.261719116.113281116.117188-0.140625-0.12%10:42
Z3N.H21:M210.1523440.1523440.0937500.109375-0.019531-16.67%17:28
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.G21Feb 202199.922599.925099.922599.9225-0.0025-0.00%15:22
ZQ.H21Mar 202199.930099.932599.927599.9325+0.00250.00%10:40
ZQ.J21Apr 202199.92599.93099.92099.925+0.005+0.01%10:43
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H21Mar 2021124.984375124.984375124.648438124.656250-0.328125-0.26%10:35
ZF.M21Jun 2021124.578125124.593750124.171875124.195313-0.398438-0.32%10:43
ZF.H21:M21Mar 2021/Jun 2021 Spread0.3984380.4296880.3984380.421875+0.023438+5.88%10:37
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H21Mar 2021161.37500161.37500159.62500159.71875-1.71875-1.06%10:38
ZB.M21Jun 2021159.87500159.90625157.90625157.93750-2.00000-1.25%10:43
ZB.H21:M21Mar 2021/Jun 2021 Spread1.5390631.5625001.5390631.5468750.0000000.00%10:39
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.H21Mar 2021149.640625149.687500148.703125148.703125-1.140625-0.76%10:30
TN.M21Jun 2021148.250000148.250000146.890625146.921875-1.328125-0.90%10:43
TN.H21:M21Mar 2021/Jun 2021 Spread1.5625001.6171881.5546881.617188+0.023438+1.47%10:29
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H21Mar 2021189.34375189.46875187.84375187.84375-2.90625-1.52%10:41
UB.M21Jun 2021189.34375189.34375186.09375186.18750-3.15625-1.67%10:43
UB.H21:M21Mar 2021/Jun 2021 Spread1.6718751.6953131.6562501.6953130.0000000.00%10:33
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H21Mar 2021338.3339.2336.3336.3-2.7-0.80%10:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.