Wednesday May 22, 7:34PM EDT

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.M19Jun 20191.3921.4041.3621.367-0.025-1.80%16:10
EH.N19Jul 20191.3991.4111.3711.375-0.025-1.79%14:57
EH.M19:N19Jun 2019/Jul 2019 Spread-0.009-0.004-0.011-0.0080.0000.00%14:57
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N19Jul 2019393.25396.50386.25394.50+1.00+0.26%14:19
ZC.U19Sep 2019402.00405.25395.50403.50+1.00+0.25%14:19
ZC.Z19Dec 2019409.50413.75404.50412.75+2.75+0.69%14:19
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N19Jul 2019393.250396.000386.500394.750+2.125+0.54%14:16
XC.U19Sep 2019402.500404.500398.625404.000+1.875+0.48%12:49
XC.Z19Dec 2019410.00413.50404.75410.50+2.50+0.63%14:22
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.N19Jul 20190.250.250.250.25+0.50+200.00%10:01
ZCT.U19Sep 2019-0.25-0.25-0.250.000.00%14:12
ZCT.Z19Dec 2019-0.25-0.25-0.25-0.50-200.00%14:13
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N19Jul 2019313.00322.75309.00311.00+2.50+0.89%14:16
ZO.U19Sep 2019295.00301.00290.50291.00-1.25-0.46%14:16
ZO.Z19Dec 2019278.00284.00276.75279.00+1.50+0.54%14:10
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N19Jul 201911.28511.39011.27011.330+0.020+0.19%14:15
ZR.U19Sep 201911.37511.50011.37511.425+0.025+0.22%13:43
ZR.X19Nov 201911.4511.5111.4511.46+0.01+0.09%13:43
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N19Jul 2019819.500835.000819.375830.125+8.125+0.87%14:41
XK.Q19Aug 2019830.50840.00830.50840.00+11.25+1.20%12:41
XK.U19Sep 2019842.5842.5842.5842.5+7.0+0.73%00:18
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N19Jul 2019294.4300.8294.0298.5+3.2+1.02%14:19
ZM.Q19Aug 2019296.2302.3295.7300.1+3.2+1.01%14:19
ZM.U19Sep 2019298.0304.1297.7301.9+3.1+0.97%14:19
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N19Jul 201927.1727.4226.9927.26+0.12+0.39%14:19
ZL.Q19Aug 201927.3027.5427.1227.39+0.13+0.42%14:19
ZL.U19Sep 201927.4127.6627.2527.56+0.16+0.52%14:13
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.N19Jul 20190.010.010.010.01+0.02+200.00%14:14
ZLT.Q19Aug 2019-0.01-0.01-0.01-0.01-0.030.00%14:13
ZLT.N19:Z19Jul 2019/Dec 2019 Spread-0.01-0.010.01+0.020.00%14:14
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N19Jul 2019819.5835.0819.0829.5+7.5+0.80%14:19
ZS.Q19Aug 2019826.25841.75825.75836.50+7.75+0.82%14:19
ZS.U19Sep 2019833.00848.25833.00843.25+7.75+0.82%14:19
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.N19Jul 2019-0.25-0.25-0.25-0.25-0.500.00%13:34
SBT.X19Nov 2019-0.25-0.25-0.25-0.50-200.00%08:11
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N19Jul 2019475.75481.00468.50472.50-3.50-0.69%14:19
ZW.U19Sep 2019482.50488.00476.00480.50-2.75-0.53%14:19
ZW.Z19Dec 2019495.25500.25488.75493.25-2.25-0.42%14:18
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N19Jul 2019475.50480.00468.75472.25-3.25-0.64%14:18
XW.U19Sep 2019480.000480.000477.875478.000-6.125-1.19%10:39
XW.Z19Dec 2019491.5493.0491.5493.0-7.0-1.32%04:12
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.N19Jul 2019-0.25-0.250.25+1.250.00%14:14
ZWT.U19Sep 20190.250.250.25+0.50+200.00%14:13
ZWT.N19:U19Jul 2019/Sep 2019 Spread0.250.250.25+0.50+200.00%14:14
Indexes
View all months of INO Indexes
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M19Jun 201925779257792574325745-22-0.08%19:15
YM.U19Sep 201925890258972574525810-70-0.29%15:25
YM.Z19Dec 201925803258032580025800+96+0.37%11:51
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M19Jun 2019124.500000124.500000124.468750124.4843750.0000000.00%19:14
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M19Jun 2019105.671875105.796875105.671875105.765625+0.312500+0.30%15:12
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M19Jun 2019106.531250106.531250106.527344106.527344-0.003906-0.00%18:45
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K19May 201997.607597.610097.607597.6075-0.0025-0.00%15:54
ZQ.M19Jun 201997.62097.62097.61097.615-0.005-0.01%16:54
ZQ.N19Jul 201997.62597.62597.62597.625+0.005+0.01%18:47
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M19Jun 2019116.015625116.023438116.000000116.007813-0.007813-0.01%19:15
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.M19Jun 2019103.710938103.812500103.710938103.812500+0.187500+0.18%15:45
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M19Jun 2019149.90625149.90625149.84375149.87500-0.03125-0.02%19:14
ZB.U19Sep 2019149.25000149.28125149.21875149.250000.000000.00%19:05
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M19Jun 2019133.140625133.140625133.125000133.1250000.0000000.00%19:01
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M19Jun 2019168.12500168.15625168.09375168.12500-0.03125-0.02%19:15
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M19Jun 2019343.7345.7343.5345.0+1.2+0.39%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.