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
Resources
Free Report
Energy |
View all months of INO Energy | |||||||
|---|---|---|---|---|---|---|---|---|
| ETHANOL (CBOT:EH) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| EH.G19 | Feb 2019 | 1.263 | 1.277 | 1.263 | 1.271 | +0.002 | +0.15% | 09:09 |
| EH.H19 | Mar 2019 | 1.280 | 1.298 | 1.280 | 1.293 | +0.005 | +0.38% | 09:09 |
| EH.J19 | Apr 2019 | 1.298 | 1.313 | 1.294 | 1.313 | +0.008 | +0.62% | 14:16 |
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.H19 | Mar 2019 | 379.75 | 382.00 | 378.25 | 380.25 | +0.25 | +0.07% | 08:44 |
| ZC.K19 | May 2019 | 388.00 | 390.00 | 386.25 | 388.25 | +0.25 | +0.06% | 08:44 |
| ZC.N19 | Jul 2019 | 395.25 | 397.75 | 393.75 | 396.00 | +0.50 | +0.13% | 08:44 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XC.H19 | Mar 2019 | 379.500 | 381.875 | 378.250 | 380.625 | +0.625 | +0.16% | 08:29 |
| XC.K19 | May 2019 | 387.50 | 389.75 | 387.50 | 388.50 | +0.50 | +0.13% | 07:23 |
| XC.N19 | Jul 2019 | 397.75 | 398.00 | 397.75 | 398.00 | +2.50 | +0.63% | 06:14 |
| CORN TAS (CBOT:ZCT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZCT.H19 | Mar 2019 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 14:13 |
| ZCT.K19 | May 2019 | -0.25 | -0.25 | -0.25 | 0.00 | 0.00% | 14:14 | |
| ZCT.N19 | Jul 2019 | -0.25 | -0.25 | -0.25 | -0.25 | 0.00 | 0.00% | 14:14 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZO.H19 | Mar 2019 | 296.00 | 297.75 | 296.00 | 297.00 | +1.25 | +0.45% | 08:05 |
| ZO.K19 | May 2019 | 294.75 | 295.00 | 294.75 | 295.00 | +2.50 | +0.90% | 08:43 |
| ZO.N19 | Jul 2019 | 293.00 | 293.75 | 293.00 | 293.75 | +3.00 | +1.08% | 08:43 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZR.H19 | Mar 2019 | 10.455 | 10.650 | 10.455 | 10.495 | +0.030 | +0.28% | 14:14 |
| ZR.K19 | May 2019 | 10.685 | 10.730 | 10.675 | 10.675 | +0.040 | +0.37% | 09:57 |
| ZR.N19 | Jul 2019 | 10.810 | 10.810 | 10.810 | 10.810 | +0.025 | +0.23% | 12:15 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XK.H19 | Mar 2019 | 907.125 | 913.625 | 906.000 | 912.000 | +4.250 | +0.46% | 08:42 |
| XK.K19 | May 2019 | 921.125 | 926.000 | 921.125 | 926.000 | +5.000 | +0.53% | 08:04 |
| XK.N19 | Jul 2019 | 934.125 | 934.750 | 934.125 | 934.750 | +0.750 | +0.08% | 04:59 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.F19 | Jan 2019 | 308.7 | 308.7 | 307.0 | 307.0 | -3.9 | -1.23% | 09:50 |
| ZM.H19 | Mar 2019 | 312.2 | 315.1 | 312.0 | 314.3 | +2.1 | +0.65% | 08:44 |
| ZM.K19 | May 2019 | 316.0 | 318.7 | 315.7 | 317.9 | +2.1 | +0.65% | 08:44 |
| SOYBEAN MEAL TAS (CBOT:ZMT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZMT.H19 | Mar 2019 | -0.1 | -0.1 | -0.1 | 0.0 | 0.00% | 14:13 | |
| ZMT.K19 | May 2019 | 0.1 | 0.1 | 0.1 | 0.1 | +0.2 | +200.00% | 14:14 |
| ZMT.N19 | Jul 2019 | -0.1 | -0.1 | -0.1 | 0 | 0.00% | 14:14 | |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZL.H19 | Mar 2019 | 28.74 | 28.95 | 28.66 | 28.87 | +0.10 | +0.35% | 08:44 |
| ZL.K19 | May 2019 | 29.04 | 29.22 | 28.94 | 29.14 | +0.10 | +0.35% | 08:42 |
| ZL.N19 | Jul 2019 | 29.31 | 29.50 | 29.22 | 29.41 | +0.08 | +0.28% | 08:42 |
| SOYBEAN OIL TAS (CBOT:ZLT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZLT.H19 | Mar 2019 | 0.02 | 0.02 | 0.02 | +0.05 | +250.00% | 14:14 | |
| ZLT.K19 | May 2019 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 14:13 | |
| ZLT.N19 | Jul 2019 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 14:05 | |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZS.F19 | Jan 2019 | 895.25 | 895.25 | 891.75 | 891.75 | -6.75 | -0.74% | 12:41 |
| ZS.H19 | Mar 2019 | 908.25 | 914.25 | 905.75 | 912.25 | +4.50 | +0.49% | 08:44 |
| ZS.K19 | May 2019 | 921.50 | 927.25 | 919.50 | 925.50 | +4.50 | +0.48% | 08:44 |
| SOYBEANS TAS (CBOT:SBT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SBT.H19 | Mar 2019 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 14:12 | |
| SBT.K19 | May 2019 | 0.25 | 0.25 | 0.25 | +0.50 | 0.00% | 14:13 | |
| SBT.X19 | Nov 2019 | -0.25 | -0.25 | -0.25 | -0.5 | -200.00% | 14:12 | |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZW.H19 | Mar 2019 | 519.75 | 522.75 | 516.00 | 520.25 | +2.50 | +0.48% | 08:44 |
| ZW.K19 | May 2019 | 525.00 | 527.75 | 521.00 | 525.25 | +2.25 | +0.43% | 08:44 |
| ZW.N19 | Jul 2019 | 528.50 | 532.75 | 524.00 | 529.75 | +1.50 | +0.28% | 08:42 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XW.H19 | Mar 2019 | 520.00 | 522.00 | 516.00 | 520.00 | +2.25 | +0.44% | 08:37 |
| XW.K19 | May 2019 | 522 | 526 | 522 | 526 | +3 | +0.57% | 08:37 |
| XW.N19 | Jul 2019 | 530.250 | 531.625 | 530.000 | 530.000 | +7.000 | +1.33% | 13:58 |
| WHEAT TAS (CBOT:ZWT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZWT.H19 | Mar 2019 | 0.25 | 0.25 | 0.25 | +0.50 | 0.00% | 13:25 | |
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.H19 | Mar 2019 | 80.1 | 80.5 | 79.9 | 80.3 | +0.2 | +0.26% | 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.H19 | Mar 2019 | 24336 | 24523 | 24298 | 24516 | +195 | +0.83% | 09:17 |
| YM.M19 | Jun 2019 | 24328 | 24542 | 24328 | 24540 | +194 | +0.82% | 09:17 |
| YM.U19 | Sep 2019 | 24260 | 24260 | 24234 | 24234 | +201 | +0.85% | 13:31 |
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.H19 | Mar 2019 | 121.500000 | 121.546875 | 121.281250 | 121.343750 | -0.171875 | -0.14% | 09:17 |
| ZN.M19 | Jun 2019 | 121.703125 | 121.796875 | 121.562500 | 121.593750 | -0.187500 | -0.15% | 09:02 |
| ZN.H19:M19 | Mar 2019/Jun 2019 Spread | -0.257813 | -0.250000 | -0.257813 | -0.250000 | +0.015625 | 0.00% | 08:56 |
| 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.H19 | Mar 2019 | 101.65625 | 101.65625 | 101.50000 | 101.50000 | -0.21875 | -0.21% | 06:53 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZT.H19 | Mar 2019 | 105.968750 | 105.984375 | 105.917969 | 105.921875 | -0.054688 | -0.05% | 09:16 |
| ZT.M19 | Jun 2019 | 106.078125 | 106.078125 | 106.062500 | 106.062500 | -0.023438 | -0.02% | 03:21 |
| ZT.H19:M19 | Mar 2019/Jun 2019 Spread | -0.105469 | -0.101563 | -0.105469 | -0.101563 | +0.007813 | 0.00% | 09:10 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.F19 | Jan 2019 | 97.5975 | 97.5975 | 97.5975 | 97.5975 | 0.0000 | 0.00% | 06:21 |
| ZQ.G19 | Feb 2019 | 97.600 | 97.600 | 97.595 | 97.600 | 0.000 | 0.00% | 09:15 |
| ZQ.H19 | Mar 2019 | 97.595 | 97.600 | 97.595 | 97.595 | -0.005 | -0.01% | 09:16 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZF.H19 | Mar 2019 | 114.289063 | 114.328125 | 114.164063 | 114.171875 | -0.125000 | -0.11% | 09:17 |
| ZF.M19 | Jun 2019 | 114.312500 | 114.335938 | 114.273438 | 114.296875 | -0.093750 | -0.08% | 09:08 |
| ZF.H19:M19 | Mar 2019/Jun 2019 Spread | -0.09375 | -0.09375 | -0.09375 | -0.09375 | 0.00000 | 0.00% | 08:33 |
| 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.H19 | Mar 2019 | 100.320313 | 100.320313 | 100.304688 | 100.304688 | -0.070313 | -0.07% | 09:07 |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZB.H19 | Mar 2019 | 145.03125 | 145.21875 | 144.59375 | 144.84375 | -0.18750 | -0.13% | 09:17 |
| ZB.M19 | Jun 2019 | 144.28125 | 144.28125 | 144.00000 | 144.09375 | -0.34375 | -0.24% | 07:20 |
| ZB.H19:M19 | Mar 2019/Jun 2019 Spread | 0.609375 | 0.609375 | 0.601563 | 0.601563 | +0.007813 | +1.19% | 08:00 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| TN.H19 | Mar 2019 | 129.453125 | 129.531250 | 129.156250 | 129.265625 | -0.203125 | -0.16% | 09:17 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| UB.H19 | Mar 2019 | 159.12500 | 159.31250 | 158.50000 | 158.90625 | -0.18750 | -0.12% | 09:17 |
| UB.H19:M19 | Mar 2019/Jun 2019 Spread | -1.1250 | -1.1250 | -1.1250 | -1.1250 | +0.0625 | 0.00% | 15:03 |
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.H19 | Mar 2019 | 311.5 | 312.9 | 311.3 | 312.8 | +1.1 | +0.37% | 15:59 |
| RX.M19 | Jun 2019 | 308.7 | 308.7 | 308.7 | 308.7 | +1.7 | +0.55% | 14:17 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
