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.K21 | May 2021 | 609.50 | 614.50 | 608.25 | 610.00 | +2.25 | +0.37% | 07:28 |
| ZC.N21 | Jul 2021 | 593.50 | 598.50 | 592.75 | 594.00 | +1.25 | +0.21% | 07:28 |
| ZC.U21 | Sep 2021 | 548.25 | 552.25 | 547.00 | 548.50 | +0.25 | +0.05% | 07:27 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XC.K21 | May 2021 | 608.000 | 614.250 | 608.000 | 609.875 | +1.750 | +0.29% | 07:28 |
| XC.N21 | Jul 2021 | 593.875 | 598.375 | 593.250 | 595.125 | +3.125 | +0.53% | 07:18 |
| XC.U21 | Sep 2021 | 538.00 | 552.00 | 538.00 | 547.25 | +9.75 | +1.78% | 14:23 |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZO.K21 | May 2021 | 385.00 | 386.75 | 385.00 | 386.75 | +0.75 | +0.19% | 02:34 |
| ZO.N21 | Jul 2021 | 386.50 | 388.25 | 386.50 | 387.50 | 0.00 | 0.00% | 05:04 |
| ZO.U21 | Sep 2021 | 357.50 | 357.50 | 357.50 | 361.75 | -0.25 | -0.07% | 21:56 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZR.K21 | May 2021 | 12.835 | 12.835 | 12.830 | 12.840 | 0.000 | 0.00% | 21:46 |
| ZR.N21 | Jul 2021 | 13.140 | 13.140 | 13.130 | 13.140 | +0.005 | +0.04% | 21:46 |
| ZR.U21 | Sep 2021 | 13.280 | 13.280 | 13.175 | 13.195 | -0.035 | -0.27% | 14:19 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XK.K21 | May 2021 | 1471.125 | 1488.000 | 1471.125 | 1474.375 | +2.375 | +0.16% | 07:27 |
| XK.N21 | Jul 2021 | 1458.500 | 1472.125 | 1458.500 | 1460.000 | +1.625 | +0.11% | 07:26 |
| XK.Q21 | Aug 2021 | 1416.750 | 1416.750 | 1416.750 | 1413.000 | +30.375 | +2.14% | 11:21 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.K21 | May 2021 | 410.4 | 412.2 | 408.7 | 408.7 | -1.7 | -0.41% | 07:28 |
| ZM.N21 | Jul 2021 | 414.7 | 416.4 | 412.8 | 412.9 | -1.8 | -0.43% | 07:28 |
| ZM.Q21 | Aug 2021 | 412.3 | 413.2 | 410.2 | 410.1 | -2.1 | -0.51% | 07:28 |
| SOYBEAN MEAL TAS (CBOT:ZMT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZMT.K21 | May 2021 | 0.1 | 0.1 | -0.1 | -0.2 | 0.00% | 14:13 | |
| ZMT.N21 | Jul 2021 | 0.1 | 0.1 | 0.1 | 0.0 | 0.00% | 14:13 | |
| ZMT.Q21 | Aug 2021 | 0.1 | 0.1 | 0.1 | +0.2 | 0.00% | 14:12 | |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZL.K21 | May 2021 | 58.55 | 59.66 | 58.25 | 58.93 | +0.62 | +1.06% | 07:28 |
| ZL.N21 | Jul 2021 | 55.29 | 56.46 | 55.10 | 55.65 | +0.53 | +0.96% | 07:28 |
| ZL.Q21 | Aug 2021 | 52.39 | 53.41 | 52.27 | 52.72 | +0.37 | +0.71% | 07:24 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZS.K21 | May 2021 | 1475.00 | 1487.50 | 1473.50 | 1474.75 | +2.00 | +0.14% | 07:28 |
| ZS.N21 | Jul 2021 | 1460.00 | 1472.25 | 1459.00 | 1459.75 | +1.50 | +0.10% | 07:27 |
| ZS.Q21 | Aug 2021 | 1414.50 | 1426.00 | 1414.00 | 1414.00 | +0.75 | +0.05% | 07:27 |
| SOYBEANS TAS (CBOT:SBT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SBT.K21 | May 2021 | 0.25 | 1.00 | -0.25 | -0.25 | -0.75 | -150.00% | 14:08 |
| SBT.N21 | Jul 2021 | 0.25 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 10:43 |
| SBT.X21 | Nov 2021 | 0.25 | 0.25 | 0.25 | +0.50 | 0.00% | 10:44 | |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZW.K21 | May 2021 | 662.75 | 673.00 | 660.50 | 665.75 | +6.75 | +1.02% | 07:28 |
| ZW.N21 | Jul 2021 | 664.25 | 674.25 | 662.00 | 667.00 | +6.25 | +0.95% | 07:27 |
| ZW.U21 | Sep 2021 | 666.25 | 676.00 | 664.25 | 668.75 | +5.25 | +0.79% | 07:26 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XW.K21 | May 2021 | 662.375 | 671.875 | 660.750 | 665.125 | +3.625 | +0.55% | 07:28 |
| XW.N21 | Jul 2021 | 661.750 | 673.750 | 661.750 | 667.375 | +4.750 | +0.72% | 07:26 |
| XW.U21 | Sep 2021 | 673.0 | 673.0 | 673.0 | 673.0 | +7.5 | +1.13% | 05:04 |
| | ||||||||
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.M21 | Jun 2021 | 87.5 | 87.6 | 86.7 | 87.1 | +0.4 | +0.46% | 13:14 |
| DJ $5 (E-MINI) (CBOT:YM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YM.M21 | Jun 2021 | 33692 | 33753 | 33625 | 33716 | +25 | +0.07% | 07:28 |
| YM.U21 | Sep 2021 | 33578 | 33592 | 33572 | 33592 | -8 | -0.02% | 06:46 |
| YM.Z21 | Dec 2021 | 33488 | 33488 | 33488 | 33525 | -397 | -1.19% | 10:52 |
| DJ $5 BTIC (E-MINI) (CBOT:YMT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YMT.M21 | Jun 2021 | -116 | -113 | -116 | -113 | 0 | 0.00% | 15:22 |
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.M21 | Jun 2021 | 132.578125 | 132.609375 | 132.406250 | 132.484375 | -0.093750 | -0.07% | 07:28 |
| ZN.U21 | Sep 2021 | 131.687500 | 131.750000 | 131.593750 | 131.640625 | -0.093750 | -0.07% | 07:12 |
| ZN.M21:U21 | Jun 2021/Sep 2021 Spread | 0.812500 | 0.812500 | 0.812500 | 0.812500 | -0.007813 | -0.95% | 19:04 |
| 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.M21 | Jun 2021 | 91.593750 | 91.953125 | 91.562500 | 91.875000 | +0.343750 | +0.37% | 16:46 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZT.M21 | Jun 2021 | 110.390625 | 110.402344 | 110.386719 | 110.390625 | -0.003906 | -0.00% | 07:27 |
| 3 YEAR T-NOTES (CBOT:Z3N) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| Z3N.M21 | Jun 2021 | 116.140625 | 116.160156 | 116.136719 | 116.140625 | -0.003906 | -0.00% | 07:25 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.J21 | Apr 2021 | 99.93 | 99.93 | 99.93 | 99.93 | 0.00 | 0.00% | 03:19 |
| ZQ.K21 | May 2021 | 99.92 | 99.92 | 99.92 | 99.92 | 0.00 | 0.00% | 21:31 |
| ZQ.M21 | Jun 2021 | 99.91 | 99.91 | 99.91 | 99.91 | 0.00 | 0.00% | 05:30 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZF.M21 | Jun 2021 | 124.148438 | 124.148438 | 124.062500 | 124.093750 | -0.031250 | -0.03% | 07:27 |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZB.M21 | Jun 2021 | 158.21875 | 158.25000 | 157.78125 | 157.96875 | -0.21875 | -0.14% | 07:28 |
| ZB.U21 | Sep 2021 | 156.00000 | 156.59375 | 155.62500 | 156.59375 | +0.75000 | +0.48% | 14:59 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| TN.M21 | Jun 2021 | 146.484375 | 146.484375 | 146.140625 | 146.296875 | -0.140625 | -0.10% | 07:28 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| UB.M21 | Jun 2021 | 187.56250 | 187.56250 | 186.65625 | 187.15625 | -0.43750 | -0.23% | 07:28 |
| UB.M21:U21 | Jun 2021/Sep 2021 Spread | 1.617188 | 1.617188 | 1.617188 | 1.625000 | +0.117188 | +7.21% | 11:15 |
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.M21 | Jun 2021 | 376.2 | 380.5 | 375.9 | 379.9 | +4.1 | +1.08% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
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