Chicago Board of Trade (CBOT)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.K21May 2021609.50614.50608.25610.00+2.25+0.37%07:28
ZC.N21Jul 2021593.50598.50592.75594.00+1.25+0.21%07:28
ZC.U21Sep 2021548.25552.25547.00548.50+0.25+0.05%07:27
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.K21May 2021608.000614.250608.000609.875+1.750+0.29%07:28
XC.N21Jul 2021593.875598.375593.250595.125+3.125+0.53%07:18
XC.U21Sep 2021538.00552.00538.00547.25+9.75+1.78%14:23
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.K21May 2021385.00386.75385.00386.75+0.75+0.19%02:34
ZO.N21Jul 2021386.50388.25386.50387.500.000.00%05:04
ZO.U21Sep 2021357.50357.50357.50361.75-0.25-0.07%21:56
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.K21May 202112.83512.83512.83012.8400.0000.00%21:46
ZR.N21Jul 202113.14013.14013.13013.140+0.005+0.04%21:46
ZR.U21Sep 202113.28013.28013.17513.195-0.035-0.27%14:19
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.K21May 20211471.1251488.0001471.1251474.375+2.375+0.16%07:27
XK.N21Jul 20211458.5001472.1251458.5001460.000+1.625+0.11%07:26
XK.Q21Aug 20211416.7501416.7501416.7501413.000+30.375+2.14%11:21
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.K21May 2021410.4412.2408.7408.7-1.7-0.41%07:28
ZM.N21Jul 2021414.7416.4412.8412.9-1.8-0.43%07:28
ZM.Q21Aug 2021412.3413.2410.2410.1-2.1-0.51%07:28
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.K21May 20210.10.1-0.1-0.20.00%14:13
ZMT.N21Jul 20210.10.10.10.00.00%14:13
ZMT.Q21Aug 20210.10.10.1+0.20.00%14:12
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.K21May 202158.5559.6658.2558.93+0.62+1.06%07:28
ZL.N21Jul 202155.2956.4655.1055.65+0.53+0.96%07:28
ZL.Q21Aug 202152.3953.4152.2752.72+0.37+0.71%07:24
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.K21May 20211475.001487.501473.501474.75+2.00+0.14%07:28
ZS.N21Jul 20211460.001472.251459.001459.75+1.50+0.10%07:27
ZS.Q21Aug 20211414.501426.001414.001414.00+0.75+0.05%07:27
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.K21May 20210.251.00-0.25-0.25-0.75-150.00%14:08
SBT.N21Jul 20210.250.500.250.250.000.00%10:43
SBT.X21Nov 20210.250.250.25+0.500.00%10:44
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.K21May 2021662.75673.00660.50665.75+6.75+1.02%07:28
ZW.N21Jul 2021664.25674.25662.00667.00+6.25+0.95%07:27
ZW.U21Sep 2021666.25676.00664.25668.75+5.25+0.79%07:26
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.K21May 2021662.375671.875660.750665.125+3.625+0.55%07:28
XW.N21Jul 2021661.750673.750661.750667.375+4.750+0.72%07:26
XW.U21Sep 2021673.0673.0673.0673.0+7.5+1.13%05:04
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M21Jun 202187.587.686.787.1+0.4+0.46%13:14
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M21Jun 202133692337533362533716+25+0.07%07:28
YM.U21Sep 202133578335923357233592-8-0.02%06:46
YM.Z21Dec 202133488334883348833525-397-1.19%10:52
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.M21Jun 2021-116-113-116-11300.00%15:22
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M21Jun 2021132.578125132.609375132.406250132.484375-0.093750-0.07%07:28
ZN.U21Sep 2021131.687500131.750000131.593750131.640625-0.093750-0.07%07:12
ZN.M21:U21Jun 2021/Sep 2021 Spread0.8125000.8125000.8125000.812500-0.007813-0.95%19:04
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M21Jun 202191.59375091.95312591.56250091.875000+0.343750+0.37%16:46
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M21Jun 2021110.390625110.402344110.386719110.390625-0.003906-0.00%07:27
3 YEAR T-NOTES (CBOT:Z3N)
MarketContractOpenHighLowLastChangePctTime
Z3N.M21Jun 2021116.140625116.160156116.136719116.140625-0.003906-0.00%07:25
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.J21Apr 202199.9399.9399.9399.930.000.00%03:19
ZQ.K21May 202199.9299.9299.9299.920.000.00%21:31
ZQ.M21Jun 202199.9199.9199.9199.910.000.00%05:30
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M21Jun 2021124.148438124.148438124.062500124.093750-0.031250-0.03%07:27
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M21Jun 2021158.21875158.25000157.78125157.96875-0.21875-0.14%07:28
ZB.U21Sep 2021156.00000156.59375155.62500156.59375+0.75000+0.48%14:59
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M21Jun 2021146.484375146.484375146.140625146.296875-0.140625-0.10%07:28
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M21Jun 2021187.56250187.56250186.65625187.15625-0.43750-0.23%07:28
UB.M21:U21Jun 2021/Sep 2021 Spread1.6171881.6171881.6171881.625000+0.117188+7.21%11:15
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M21Jun 2021376.2380.5375.9379.9+4.1+1.08%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.