S&P 500
2635.96
+19.86 +0.78%
Dow Indu
24370.10
+162.94 +0.69%
Nasdaq
7084.46
+49.77 +0.73%
Crude Oil
52.63
+0.56 +1.15%
Gold
1286.20
-5.65 -0.44%
Euro
1.140615
+0.001165 +0.10%
US Dollar
96.088
+0.017 +0.02%
Strong

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.G19Feb 20191.2631.2771.2631.271+0.002+0.15%09:09
EH.H19Mar 20191.2801.2981.2801.293+0.005+0.38%09:09
EH.J19Apr 20191.2981.3131.2941.313+0.008+0.62%14:16
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H19Mar 2019379.75382.00378.25380.25+0.25+0.07%08:44
ZC.K19May 2019388.00390.00386.25388.25+0.25+0.06%08:44
ZC.N19Jul 2019395.25397.75393.75396.00+0.50+0.13%08:44
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H19Mar 2019379.500381.875378.250380.625+0.625+0.16%08:29
XC.K19May 2019387.50389.75387.50388.50+0.50+0.13%07:23
XC.N19Jul 2019397.75398.00397.75398.00+2.50+0.63%06:14
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.H19Mar 20190.250.250.250.250.000.00%14:13
ZCT.K19May 2019-0.25-0.25-0.250.000.00%14:14
ZCT.N19Jul 2019-0.25-0.25-0.25-0.250.000.00%14:14
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H19Mar 2019296.00297.75296.00297.00+1.25+0.45%08:05
ZO.K19May 2019294.75295.00294.75295.00+2.50+0.90%08:43
ZO.N19Jul 2019293.00293.75293.00293.75+3.00+1.08%08:43
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.H19Mar 201910.45510.65010.45510.495+0.030+0.28%14:14
ZR.K19May 201910.68510.73010.67510.675+0.040+0.37%09:57
ZR.N19Jul 201910.81010.81010.81010.810+0.025+0.23%12:15
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H19Mar 2019907.125913.625906.000912.000+4.250+0.46%08:42
XK.K19May 2019921.125926.000921.125926.000+5.000+0.53%08:04
XK.N19Jul 2019934.125934.750934.125934.750+0.750+0.08%04:59
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.F19Jan 2019308.7308.7307.0307.0-3.9-1.23%09:50
ZM.H19Mar 2019312.2315.1312.0314.3+2.1+0.65%08:44
ZM.K19May 2019316.0318.7315.7317.9+2.1+0.65%08:44
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.H19Mar 2019-0.1-0.1-0.10.00.00%14:13
ZMT.K19May 20190.10.10.10.1+0.2+200.00%14:14
ZMT.N19Jul 2019-0.1-0.1-0.100.00%14:14
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.H19Mar 201928.7428.9528.6628.87+0.10+0.35%08:44
ZL.K19May 201929.0429.2228.9429.14+0.10+0.35%08:42
ZL.N19Jul 201929.3129.5029.2229.41+0.08+0.28%08:42
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.H19Mar 20190.020.020.02+0.05+250.00%14:14
ZLT.K19May 20190.010.010.010.000.00%14:13
ZLT.N19Jul 20190.010.010.010.000.00%14:05
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F19Jan 2019895.25895.25891.75891.75-6.75-0.74%12:41
ZS.H19Mar 2019908.25914.25905.75912.25+4.50+0.49%08:44
ZS.K19May 2019921.50927.25919.50925.50+4.50+0.48%08:44
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.H19Mar 20190.250.250.250.000.00%14:12
SBT.K19May 20190.250.250.25+0.500.00%14:13
SBT.X19Nov 2019-0.25-0.25-0.25-0.5-200.00%14:12
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H19Mar 2019519.75522.75516.00520.25+2.50+0.48%08:44
ZW.K19May 2019525.00527.75521.00525.25+2.25+0.43%08:44
ZW.N19Jul 2019528.50532.75524.00529.75+1.50+0.28%08:42
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H19Mar 2019520.00522.00516.00520.00+2.25+0.44%08:37
XW.K19May 2019522526522526+3+0.57%08:37
XW.N19Jul 2019530.250531.625530.000530.000+7.000+1.33%13:58
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.H19Mar 20190.250.250.25+0.500.00%13:25
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H19Mar 201980.180.579.980.3+0.2+0.26%14:29
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H19Mar 201924336245232429824516+195+0.83%09:17
YM.M19Jun 201924328245422432824540+194+0.82%09:17
YM.U19Sep 201924260242602423424234+201+0.85%13:31
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H19Mar 2019121.500000121.546875121.281250121.343750-0.171875-0.14%09:17
ZN.M19Jun 2019121.703125121.796875121.562500121.593750-0.187500-0.15%09:02
ZN.H19:M19Mar 2019/Jun 2019 Spread-0.257813-0.250000-0.257813-0.250000+0.0156250.00%08:56
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H19Mar 2019101.65625101.65625101.50000101.50000-0.21875-0.21%06:53
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H19Mar 2019105.968750105.984375105.917969105.921875-0.054688-0.05%09:16
ZT.M19Jun 2019106.078125106.078125106.062500106.062500-0.023438-0.02%03:21
ZT.H19:M19Mar 2019/Jun 2019 Spread-0.105469-0.101563-0.105469-0.101563+0.0078130.00%09:10
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.F19Jan 201997.597597.597597.597597.59750.00000.00%06:21
ZQ.G19Feb 201997.60097.60097.59597.6000.0000.00%09:15
ZQ.H19Mar 201997.59597.60097.59597.595-0.005-0.01%09:16
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H19Mar 2019114.289063114.328125114.164063114.171875-0.125000-0.11%09:17
ZF.M19Jun 2019114.312500114.335938114.273438114.296875-0.093750-0.08%09:08
ZF.H19:M19Mar 2019/Jun 2019 Spread-0.09375-0.09375-0.09375-0.093750.000000.00%08:33
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.H19Mar 2019100.320313100.320313100.304688100.304688-0.070313-0.07%09:07
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H19Mar 2019145.03125145.21875144.59375144.84375-0.18750-0.13%09:17
ZB.M19Jun 2019144.28125144.28125144.00000144.09375-0.34375-0.24%07:20
ZB.H19:M19Mar 2019/Jun 2019 Spread0.6093750.6093750.6015630.601563+0.007813+1.19%08:00
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.H19Mar 2019129.453125129.531250129.156250129.265625-0.203125-0.16%09:17
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H19Mar 2019159.12500159.31250158.50000158.90625-0.18750-0.12%09:17
UB.H19:M19Mar 2019/Jun 2019 Spread-1.1250-1.1250-1.1250-1.1250+0.06250.00%15:03
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H19Mar 2019311.5312.9311.3312.8+1.1+0.37%15:59
RX.M19Jun 2019308.7308.7308.7308.7+1.7+0.55%14:17
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.