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.K20 | May 2020 | 334.50 | 338.50 | 328.00 | 330.75 | -3.50 | -1.02% | 14:19 |
| ZC.N20 | Jul 2020 | 339.25 | 343.50 | 334.00 | 336.25 | -2.75 | -0.79% | 14:19 |
| ZC.U20 | Sep 2020 | 342.5 | 346.5 | 339.5 | 341.5 | -0.5 | -0.14% | 14:19 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XC.K20 | May 2020 | 334.000 | 338.375 | 328.125 | 330.125 | -3.375 | -0.99% | 14:42 |
| XC.N20 | Jul 2020 | 339.125 | 343.375 | 333.875 | 336.500 | -2.000 | -0.58% | 14:15 |
| XC.U20 | Sep 2020 | 344.5 | 346.0 | 339.5 | 340.0 | -2.0 | -0.57% | 12:12 |
| CORN TAS (CBOT:ZCT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZCT.K20 | May 2020 | 0.25 | 0.25 | 0.25 | 0.25 | +0.50 | 0.00% | 14:14 |
| ZCT.N20 | Jul 2020 | -0.25 | -0.25 | -0.25 | -0.5 | -200.00% | 14:13 | |
| ZCT.Z20 | Dec 2020 | -0.25 | -0.25 | -0.25 | 0 | 0.00% | 13:59 | |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZO.K20 | May 2020 | 264.5 | 277.5 | 263.0 | 274.0 | +11.5 | +4.35% | 14:19 |
| ZO.N20 | Jul 2020 | 263.00 | 272.00 | 260.25 | 269.50 | +9.00 | +3.39% | 14:16 |
| ZO.U20 | Sep 2020 | 252.75 | 260.00 | 252.75 | 260.00 | +7.75 | +2.99% | 11:44 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZR.K20 | May 2020 | 14.300 | 14.680 | 14.270 | 14.560 | +0.305 | +2.17% | 14:19 |
| ZR.N20 | Jul 2020 | 14.160 | 14.445 | 14.130 | 14.400 | +0.240 | +1.71% | 14:18 |
| ZR.U20 | Sep 2020 | 12.160 | 12.210 | 12.155 | 12.180 | +0.025 | +0.21% | 14:19 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XK.K20 | May 2020 | 859.000 | 864.125 | 850.500 | 855.000 | -3.750 | -0.42% | 14:31 |
| XK.N20 | Jul 2020 | 864.250 | 868.750 | 856.625 | 859.875 | -4.125 | -0.46% | 14:14 |
| XK.Q20 | Aug 2020 | 868.375 | 868.375 | 868.375 | 868.375 | -0.375 | -0.04% | 20:00 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.K20 | May 2020 | 309.0 | 310.5 | 299.2 | 303.2 | -5.8 | -1.81% | 14:19 |
| ZM.N20 | Jul 2020 | 307.9 | 309.4 | 301.2 | 303.4 | -4.8 | -1.51% | 14:19 |
| ZM.Q20 | Aug 2020 | 305.8 | 307.2 | 300.7 | 302.5 | -3.3 | -1.05% | 14:19 |
| SOYBEAN MEAL TAS (CBOT:ZMT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZMT.K20 | May 2020 | -0.1 | -0.1 | -0.1 | -0.2 | -200.00% | 14:13 | |
| ZMT.N20 | Jul 2020 | -0.1 | -0.1 | -0.1 | -0.1 | 0.0 | 0.00% | 14:13 |
| ZMT.Z20 | Dec 2020 | -0.1 | -0.1 | -0.1 | -0.2 | 0.00% | 14:13 | |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZL.K20 | May 2020 | 26.25 | 26.62 | 26.13 | 26.44 | +0.20 | +0.74% | 14:19 |
| ZL.N20 | Jul 2020 | 26.59 | 26.97 | 26.50 | 26.75 | +0.16 | +0.58% | 14:19 |
| ZL.Q20 | Aug 2020 | 26.80 | 27.12 | 26.67 | 26.87 | +0.12 | +0.44% | 14:19 |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZS.K20 | May 2020 | 859.75 | 864.50 | 850.50 | 853.75 | -5.50 | -0.62% | 14:19 |
| ZS.N20 | Jul 2020 | 864.75 | 870.00 | 856.50 | 858.75 | -6.25 | -0.70% | 14:19 |
| ZS.Q20 | Aug 2020 | 866.75 | 871.00 | 859.25 | 862.25 | -4.75 | -0.53% | 14:19 |
| SOYBEANS TAS (CBOT:SBT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SBT.K20 | May 2020 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 12:48 |
| SBT.N20 | Jul 2020 | -0.25 | -0.25 | -0.25 | -0.50 | -200.00% | 12:40 | |
| SBT.X20 | Nov 2020 | -0.25 | -0.25 | -0.25 | -0.25 | -0.50 | 0.00% | 14:10 |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZW.K20 | May 2020 | 541.75 | 556.50 | 541.50 | 551.00 | +7.25 | +1.28% | 14:19 |
| ZW.N20 | Jul 2020 | 538.00 | 550.75 | 538.00 | 546.25 | +5.75 | +1.02% | 14:19 |
| ZW.U20 | Sep 2020 | 542.00 | 552.75 | 542.00 | 548.25 | +4.25 | +0.75% | 14:19 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XW.K20 | May 2020 | 544.625 | 556.625 | 543.375 | 554.000 | +12.250 | +2.16% | 14:40 |
| XW.N20 | Jul 2020 | 542.50 | 560.00 | 542.00 | 555.00 | +16.25 | +2.89% | 14:40 |
| XW.U20 | Sep 2020 | 551.00 | 551.00 | 550.00 | 550.00 | -1.25 | -0.22% | 20:00 |
| WHEAT TAS (CBOT:ZWT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZWT.K20 | May 2020 | 0.25 | 0.25 | -0.25 | 0.25 | 0.00 | 0.00% | 14:14 |
| ZWT.N20 | Jul 2020 | -0.25 | -0.25 | -0.25 | -0.25 | +0.50 | 0.00% | 14:13 |
| ZWT.K20:N20 | May 2020/Jul 2020 Spread | -0.25 | -0.25 | -0.25 | 0.00 | 0.00% | 14:13 | |
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.M20 | Jun 2020 | 62.5 | 63.8 | 61.2 | 63.8 | +2.1 | +3.37% | 14:20 |
| DJ $5 (E-MINI) (CBOT:YM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YM.M20 | Jun 2020 | 21272 | 21352 | 20740 | 20943 | -328 | -1.51% | 16:59 |
| YM.U20 | Sep 2020 | 21050 | 21277 | 20697 | 20855 | -444 | -2.05% | 16:02 |
| YM.Z20 | Dec 2020 | 20854 | 20854 | 20854 | 20854 | -296 | -1.42% | 15:17 |
| DJ $5 BTIC (E-MINI) (CBOT:YMT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YMT.M20 | Jun 2020 | -130 | -130 | -137 | -130 | +9 | 0.00% | 14:58 |
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.M20 | Jun 2020 | 139.015625 | 139.343750 | 138.890625 | 139.046875 | 0.000000 | 0.00% | 16:59 |
| ZN.U20 | Sep 2020 | 138.984375 | 138.984375 | 138.984375 | 138.984375 | +0.375000 | +0.27% | 14:02 |
| 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.M20 | Jun 2020 | 106.062500 | 106.265625 | 105.906250 | 105.953125 | +0.187500 | +0.18% | 16:04 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZT.M20 | Jun 2020 | 110.187500 | 110.230469 | 110.148438 | 110.175781 | -0.011719 | -0.01% | 16:59 |
| ZT.U20 | Sep 2020 | 110.339844 | 110.339844 | 110.339844 | 110.339844 | +0.097656 | +0.09% | 11:53 |
| ZT.M20:U20 | Jun 2020/Sep 2020 Spread | -0.113281 | -0.113281 | -0.117188 | -0.113281 | 0.000000 | 0.00% | 07:37 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.H20 | Mar 2020 | 99.3475 | 99.3500 | 99.3475 | 99.3475 | +0.0025 | 0.00% | 15:47 |
| ZQ.J20 | Apr 2020 | 99.9325 | 99.9450 | 99.9325 | 99.9400 | +0.0075 | +0.01% | 16:56 |
| ZQ.K20 | May 2020 | 99.925 | 99.930 | 99.920 | 99.925 | +0.005 | +0.01% | 16:36 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZF.H20 | Mar 2020 | 125.203125 | 125.203125 | 125.203125 | -21.474840 | +0.015625 | +0.01% | 13:00 |
| ZF.M20 | Jun 2020 | 125.312500 | 125.515625 | 125.250000 | 125.296875 | -0.039063 | -0.03% | 16:59 |
| ZF.H20:M20 | Mar 2020/Jun 2020 Spread | -0.367188 | -0.367188 | -0.367188 | -0.218750 | -0.148438 | 0.00% | 13:00 |
| 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.M20 | Jun 2020 | 103.898438 | 104.031250 | 103.859375 | 103.875000 | +0.070313 | +0.07% | 16:05 |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZB.M20 | Jun 2020 | 181.71875 | 182.96875 | 181.43750 | 182.18750 | +0.21875 | +0.12% | 16:59 |
| ZB.U20 | Sep 2020 | 180.21875 | 180.21875 | 180.21875 | 180.21875 | +0.18750 | +0.10% | 20:26 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| TN.M20 | Jun 2020 | 157.18750 | 157.71875 | 156.96875 | 157.28125 | -0.03125 | -0.02% | 16:59 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| UB.M20 | Jun 2020 | 226.62500 | 229.28125 | 226.31250 | 228.15625 | +1.21875 | +0.55% | 16:59 |
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.M20 | Jun 2020 | 255.4 | 258.5 | 249.2 | 255.0 | -0.5 | -0.18% | 16:00 |
| 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