Chicago Board of Trade (CBOT)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N20Jul 2020337.25337.25333.25333.50-7.00-2.12%22:09
ZC.U20Sep 2020334.50334.50326.75332.25-5.00-1.49%01:33
ZC.Z20Dec 2020341.75342.00334.75338.75-6.00-1.75%01:32
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N20Jul 2020395395301301-44-13.37%17:28
XC.U20Sep 2020335.125335.125326.125332.000-5.250-1.58%01:16
XC.Z20Dec 2020341.625341.625335.000338.625-6.125-1.79%01:19
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.U20Sep 20200.250.250.250.250.000.00%14:13
ZCT.Z20Dec 20200.250.250.25+0.500.00%14:13
ZCT.H21Mar 2021-0.25-0.25-0.25-0.250.000.00%17:28
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N20Jul 202034534534534500.00%17:28
ZO.U20Sep 2020286.0286.0285.0285.5-1.5-0.52%00:55
ZO.Z20Dec 2020277.50277.50273.25274.50-2.75-0.98%22:36
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N20Jul 202017.80017.90017.80017.900+1.585+9.87%17:28
ZR.U20Sep 202011.90011.92511.83011.900-0.040-0.34%21:37
ZR.X20Nov 202011.78011.78011.67511.780+0.060+0.51%13:59
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N20Jul 2020932.00932.00916.00916.00+21.25+2.44%17:28
XK.Q20Aug 2020882.75884.75879.75883.50-3.75-0.43%23:40
XK.U20Sep 2020880.875881.250878.750881.250-4.250-0.49%00:47
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N20Jul 2020294.3294.3293.3293.4-1.9-0.66%12:20
ZM.Q20Aug 2020292.0292.0290.0290.6-1.9-0.65%01:32
ZM.U20Sep 2020294.6294.6292.3292.9-2.0-0.68%01:32
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.Q20Aug 20200.10.10.1+0.2+200.00%14:13
ZMT.U20Sep 2020-0.1-0.1-0.1-0.1-0.30.00%17:28
ZMT.Z20Dec 20200.10.10.10.1+0.2+200.00%14:13
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N20Jul 202028.7828.8228.4628.46-0.34-1.23%17:28
ZL.Q20Aug 202028.0928.2628.0128.24+0.02+0.07%01:31
ZL.U20Sep 202028.2528.4128.1728.40+0.02+0.07%01:30
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.Q20Aug 20200.010.01-0.01-0.020.00%14:04
ZLT.U20Sep 20200.010.010.010.010.000.00%17:28
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N20Jul 2020898.50900.75888.75888.75-12.00-1.38%14:04
ZS.Q20Aug 2020882.25884.75879.50884.00-3.25-0.37%01:33
ZS.U20Sep 2020880.0881.5876.5881.5-4.0-0.46%01:30
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N20Jul 2020536.75543.00536.75541.00+10.00+2.00%14:12
ZW.U20Sep 2020528.00531.25522.25527.25-6.75-1.33%01:33
ZW.Z20Dec 2020533.00536.25528.00532.25-6.75-1.31%01:32
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U20Sep 202066.766.866.566.5+0.2+0.31%14:29
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U20Sep 202026025261772601726167+190+0.75%01:34
YM.Z20Dec 202025922260002590826000+141+0.56%23:38
YM.U20:Z20Sep 2020/Dec 2020 Spread-117-117-122-118-10.00%16:34
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.U20Sep 2020-126-119-126-12300.00%15:46
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U20Sep 2020139.15625139.31250139.12500139.25000+0.03125+0.02%01:34
ZN.Z20Dec 2020139.500000139.640625139.375000139.3750000.0000000.00%10:48
ZN.U20:Z20Sep 2020/Dec 2020 Spread0.1093750.1093750.0937500.093750-0.015625-14.29%17:28
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U20Sep 2020101.500000101.625000101.109375101.109375-0.359375-0.36%15:46
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U20Sep 2020110.406250110.421875110.402344110.417969+0.011719+0.01%01:27
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N20Jul 202099.917599.917599.912599.9125-0.0050-0.01%16:54
ZQ.Q20Aug 202099.92599.92599.92099.925+0.005+0.01%22:11
ZQ.U20Sep 202099.93599.93599.93599.935+0.005+0.01%22:11
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U20Sep 2020125.671875125.742188125.664063125.718750+0.023438+0.02%01:33
ZF.Z20Dec 2020125.789063125.789063125.789063125.789063-0.164063-0.13%16:59
ZF.U20:Z20Sep 2020/Dec 2020 Spread-0.125000-0.101563-0.156250-0.117188+0.0078130.00%14:27
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.U20Sep 2020100.898438100.953125100.750000100.750000-0.132813-0.13%16:15
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U20Sep 2020179.59375180.03125179.56250179.812500.000000.00%01:33
ZB.Z20Dec 2020178.87500179.40625178.25000178.59375-0.09375-0.05%13:28
ZB.U20:Z20Sep 2020/Dec 2020 Spread1.718751.718751.718751.71875+0.18750+10.91%17:28
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.U20Sep 2020157.625000157.890625157.625000157.781250+0.015625+0.01%01:33
TN.U20:Z20Sep 2020/Dec 2020 Spread-2.250000-2.242188-2.250000-2.242188-0.0234380.00%17:28
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U20Sep 2020221.34375222.09375221.21875221.71875+0.06250+0.03%01:34
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U20Sep 2020307.4309.5306.5308.5+1.2+0.38%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.