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.M19 | Jun 2019 | 1.392 | 1.404 | 1.362 | 1.367 | -0.025 | -1.80% | 16:10 |
| EH.N19 | Jul 2019 | 1.399 | 1.411 | 1.371 | 1.375 | -0.025 | -1.79% | 14:57 |
| EH.M19:N19 | Jun 2019/Jul 2019 Spread | -0.009 | -0.004 | -0.011 | -0.008 | 0.000 | 0.00% | 14:57 |
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.N19 | Jul 2019 | 394.0 | 395.5 | 394.0 | 394.5 | 0.0 | 0.00% | 21:10 |
| ZC.U19 | Sep 2019 | 403.00 | 404.25 | 402.75 | 403.75 | +0.50 | +0.13% | 21:08 |
| ZC.Z19 | Dec 2019 | 412.00 | 413.25 | 412.00 | 412.75 | +0.50 | +0.13% | 21:08 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XC.N19 | Jul 2019 | 394.000 | 396.500 | 393.625 | 393.625 | +0.250 | +0.06% | 21:08 |
| XC.U19 | Sep 2019 | 402.500 | 404.500 | 398.625 | 404.000 | +1.875 | +0.48% | 12:49 |
| XC.Z19 | Dec 2019 | 411.000 | 413.000 | 410.875 | 410.875 | +0.375 | +0.09% | 21:08 |
| CORN TAS (CBOT:ZCT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZCT.N19 | Jul 2019 | 0.25 | 0.25 | 0.25 | 0.25 | +0.50 | +200.00% | 10:01 |
| ZCT.U19 | Sep 2019 | -0.25 | -0.25 | -0.25 | 0.00 | 0.00% | 14:12 | |
| ZCT.Z19 | Dec 2019 | -0.25 | -0.25 | -0.25 | -0.5 | -200.00% | 14:13 | |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZO.N19 | Jul 2019 | 310.25 | 312.75 | 310.00 | 312.75 | +2.00 | +0.71% | 21:08 |
| ZO.U19 | Sep 2019 | 295.00 | 301.00 | 290.50 | 291.00 | -1.25 | -0.46% | 14:16 |
| ZO.Z19 | Dec 2019 | 278.00 | 284.00 | 276.75 | 279.00 | +1.50 | +0.54% | 14:10 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZR.N19 | Jul 2019 | 11.285 | 11.390 | 11.270 | 11.330 | +0.020 | +0.19% | 14:15 |
| ZR.U19 | Sep 2019 | 11.375 | 11.500 | 11.375 | 11.425 | +0.025 | +0.22% | 13:43 |
| ZR.X19 | Nov 2019 | 11.45 | 11.51 | 11.45 | 11.46 | +0.01 | +0.09% | 13:43 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XK.N19 | Jul 2019 | 826.875 | 828.000 | 826.875 | 827.875 | -2.250 | -0.24% | 20:42 |
| XK.Q19 | Aug 2019 | 830.50 | 840.00 | 830.50 | 840.00 | +11.25 | +1.20% | 12:41 |
| XK.U19 | Sep 2019 | 842.5 | 842.5 | 842.5 | 842.5 | +7.0 | +0.73% | 00:18 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.N19 | Jul 2019 | 298.6 | 298.9 | 298.1 | 298.2 | -0.1 | -0.03% | 21:10 |
| ZM.Q19 | Aug 2019 | 300.2 | 300.6 | 299.9 | 299.9 | 0.0 | 0.00% | 21:09 |
| ZM.U19 | Sep 2019 | 301.9 | 302.4 | 301.7 | 301.7 | -0.1 | -0.03% | 21:10 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZL.N19 | Jul 2019 | 27.23 | 27.31 | 27.14 | 27.14 | -0.13 | -0.42% | 21:10 |
| ZL.Q19 | Aug 2019 | 27.36 | 27.40 | 27.26 | 27.26 | -0.13 | -0.42% | 21:10 |
| ZL.U19 | Sep 2019 | 27.47 | 27.51 | 27.42 | 27.42 | -0.09 | -0.29% | 21:08 |
| SOYBEAN OIL TAS (CBOT:ZLT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZLT.N19 | Jul 2019 | 0.01 | 0.01 | 0.01 | 0.01 | +0.02 | +200.00% | 14:14 |
| ZLT.Q19 | Aug 2019 | -0.01 | -0.01 | -0.01 | -0.01 | -0.03 | 0.00% | 14:13 |
| ZLT.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.01 | -0.01 | 0.01 | +0.02 | 0.00% | 14:14 | |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZS.N19 | Jul 2019 | 828.50 | 829.75 | 827.50 | 827.50 | -2.00 | -0.21% | 21:10 |
| ZS.Q19 | Aug 2019 | 835.25 | 836.50 | 835.00 | 835.25 | -1.00 | -0.11% | 21:08 |
| ZS.U19 | Sep 2019 | 842.5 | 842.5 | 842.5 | 842.5 | -0.5 | -0.05% | 20:00 |
| SOYBEANS TAS (CBOT:SBT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SBT.N19 | Jul 2019 | -0.25 | -0.25 | -0.25 | -0.25 | -0.50 | 0.00% | 13:34 |
| SBT.X19 | Nov 2019 | -0.25 | -0.25 | -0.25 | -0.50 | -200.00% | 08:11 | |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZW.N19 | Jul 2019 | 473.00 | 475.25 | 472.50 | 473.75 | +1.50 | +0.30% | 21:10 |
| ZW.U19 | Sep 2019 | 480.75 | 483.00 | 480.75 | 481.50 | +1.00 | +0.19% | 21:09 |
| ZW.Z19 | Dec 2019 | 494.0 | 496.0 | 494.0 | 495.0 | +1.5 | +0.28% | 21:08 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XW.N19 | Jul 2019 | 472.125 | 472.125 | 472.125 | 472.125 | -0.125 | -0.02% | 20:00 |
| XW.U19 | Sep 2019 | 480.000 | 480.000 | 477.875 | 478.000 | -6.125 | -1.19% | 10:39 |
| XW.Z19 | Dec 2019 | 491.5 | 493.0 | 491.5 | 493.0 | -7.0 | -1.32% | 04:12 |
| WHEAT TAS (CBOT:ZWT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZWT.N19 | Jul 2019 | -0.25 | -0.25 | 0.25 | +1.25 | 0.00% | 14:14 | |
| ZWT.U19 | Sep 2019 | 0.25 | 0.25 | 0.25 | +0.50 | +200.00% | 14:13 | |
| ZWT.N19:U19 | Jul 2019/Sep 2019 Spread | 0.25 | 0.25 | 0.25 | +0.50 | +200.00% | 14:14 | |
Indexes |
View all months of INO Indexes | |||||||
| DJ $5 (E-MINI) (CBOT:YM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YM.M19 | Jun 2019 | 25779 | 25779 | 25679 | 25681 | -86 | -0.33% | 21:10 |
| YM.U19 | Sep 2019 | 25750 | 25750 | 25695 | 25695 | -87 | -0.35% | 21:08 |
| YM.Z19 | Dec 2019 | 25708 | 25708 | 25708 | 25708 | -80 | -0.31% | 21:10 |
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.M19 | Jun 2019 | 124.500000 | 124.546875 | 124.468750 | 124.531250 | +0.046875 | +0.04% | 21:10 |
| 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.M19 | Jun 2019 | 105.671875 | 105.796875 | 105.671875 | 105.765625 | +0.312500 | +0.30% | 15:12 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZT.M19 | Jun 2019 | 106.531250 | 106.539063 | 106.527344 | 106.535156 | +0.003906 | 0.00% | 21:10 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.K19 | May 2019 | 97.6075 | 97.6100 | 97.6075 | 97.6075 | -0.0025 | -0.00% | 15:54 |
| ZQ.M19 | Jun 2019 | 97.615 | 97.615 | 97.615 | 97.615 | 0.000 | 0.00% | 21:00 |
| ZQ.N19 | Jul 2019 | 97.625 | 97.625 | 97.625 | 97.625 | +0.005 | +0.01% | 18:47 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZF.M19 | Jun 2019 | 116.015625 | 116.039063 | 116.000000 | 116.031250 | +0.015625 | +0.01% | 21:10 |
| 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.M19 | Jun 2019 | 103.710938 | 103.812500 | 103.710938 | 103.812500 | +0.187500 | +0.18% | 15:45 |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZB.M19 | Jun 2019 | 149.90625 | 150.00000 | 149.84375 | 149.96875 | +0.06250 | +0.04% | 21:10 |
| ZB.U19 | Sep 2019 | 149.25000 | 149.34375 | 149.21875 | 149.34375 | +0.09375 | +0.06% | 21:08 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| TN.M19 | Jun 2019 | 133.140625 | 133.203125 | 133.109375 | 133.187500 | +0.062500 | +0.05% | 21:10 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| UB.M19 | Jun 2019 | 168.12500 | 168.25000 | 168.06250 | 168.25000 | +0.09375 | +0.06% | 21:10 |
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.M19 | Jun 2019 | 343.7 | 345.7 | 343.5 | 345.0 | +1.2 | +0.39% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||