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
Resources
Free Report
Energy |
View all months of INO Energy | |||||||
|---|---|---|---|---|---|---|---|---|
| ETHANOL (CBOT:EH) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| EH.M19 | Jun 2019 | 1.392 | 1.404 | 1.362 | 1.367 | -0.025 | -1.80% | 16:10 |
| EH.N19 | Jul 2019 | 1.399 | 1.411 | 1.371 | 1.375 | -0.025 | -1.79% | 14:57 |
| EH.M19:N19 | Jun 2019/Jul 2019 Spread | -0.009 | -0.004 | -0.011 | -0.008 | 0.000 | 0.00% | 14:57 |
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.N19 | Jul 2019 | 393.25 | 396.50 | 386.25 | 394.50 | +1.00 | +0.26% | 14:19 |
| ZC.U19 | Sep 2019 | 402.00 | 405.25 | 395.50 | 403.50 | +1.00 | +0.25% | 14:19 |
| ZC.Z19 | Dec 2019 | 409.50 | 413.75 | 404.50 | 412.75 | +2.75 | +0.69% | 14:19 |
| CORN (MINI) (CBOT:XC) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XC.N19 | Jul 2019 | 393.250 | 396.000 | 386.500 | 394.750 | +2.125 | +0.54% | 14:16 |
| XC.U19 | Sep 2019 | 402.500 | 404.500 | 398.625 | 404.000 | +1.875 | +0.48% | 12:49 |
| XC.Z19 | Dec 2019 | 410.00 | 413.50 | 404.75 | 410.50 | +2.50 | +0.63% | 14:22 |
| CORN TAS (CBOT:ZCT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZCT.N19 | Jul 2019 | 0.25 | 0.25 | 0.25 | 0.25 | +0.50 | +200.00% | 10:01 |
| ZCT.U19 | Sep 2019 | -0.25 | -0.25 | -0.25 | 0.00 | 0.00% | 14:12 | |
| ZCT.Z19 | Dec 2019 | -0.25 | -0.25 | -0.25 | -0.50 | -200.00% | 14:13 | |
| OATS (CBOT:ZO) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZO.N19 | Jul 2019 | 313.00 | 322.75 | 309.00 | 311.00 | +2.50 | +0.89% | 14:16 |
| ZO.U19 | Sep 2019 | 295.00 | 301.00 | 290.50 | 291.00 | -1.25 | -0.46% | 14:16 |
| ZO.Z19 | Dec 2019 | 278.00 | 284.00 | 276.75 | 279.00 | +1.50 | +0.54% | 14:10 |
| ROUGH RICE (CBOT:ZR) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZR.N19 | Jul 2019 | 11.285 | 11.390 | 11.270 | 11.330 | +0.020 | +0.19% | 14:15 |
| ZR.U19 | Sep 2019 | 11.375 | 11.500 | 11.375 | 11.425 | +0.025 | +0.22% | 13:43 |
| ZR.X19 | Nov 2019 | 11.45 | 11.51 | 11.45 | 11.46 | +0.01 | +0.09% | 13:43 |
| SOYBEAN (MINI) (CBOT:XK) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XK.N19 | Jul 2019 | 819.500 | 835.000 | 819.375 | 830.125 | +8.125 | +0.87% | 14:41 |
| XK.Q19 | Aug 2019 | 830.50 | 840.00 | 830.50 | 840.00 | +11.25 | +1.20% | 12:41 |
| XK.U19 | Sep 2019 | 842.5 | 842.5 | 842.5 | 842.5 | +7.0 | +0.73% | 00:18 |
| SOYBEAN MEAL (CBOT:ZM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZM.N19 | Jul 2019 | 294.4 | 300.8 | 294.0 | 298.5 | +3.2 | +1.02% | 14:19 |
| ZM.Q19 | Aug 2019 | 296.2 | 302.3 | 295.7 | 300.1 | +3.2 | +1.01% | 14:19 |
| ZM.U19 | Sep 2019 | 298.0 | 304.1 | 297.7 | 301.9 | +3.1 | +0.97% | 14:19 |
| SOYBEAN OIL (CBOT:ZL) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZL.N19 | Jul 2019 | 27.17 | 27.42 | 26.99 | 27.26 | +0.12 | +0.39% | 14:19 |
| ZL.Q19 | Aug 2019 | 27.30 | 27.54 | 27.12 | 27.39 | +0.13 | +0.42% | 14:19 |
| ZL.U19 | Sep 2019 | 27.41 | 27.66 | 27.25 | 27.56 | +0.16 | +0.52% | 14:13 |
| SOYBEAN OIL TAS (CBOT:ZLT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZLT.N19 | Jul 2019 | 0.01 | 0.01 | 0.01 | 0.01 | +0.02 | +200.00% | 14:14 |
| ZLT.Q19 | Aug 2019 | -0.01 | -0.01 | -0.01 | -0.01 | -0.03 | 0.00% | 14:13 |
| ZLT.N19:Z19 | Jul 2019/Dec 2019 Spread | -0.01 | -0.01 | 0.01 | +0.02 | 0.00% | 14:14 | |
| SOYBEANS (CBOT:ZS) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZS.N19 | Jul 2019 | 819.5 | 835.0 | 819.0 | 829.5 | +7.5 | +0.80% | 14:19 |
| ZS.Q19 | Aug 2019 | 826.25 | 841.75 | 825.75 | 836.50 | +7.75 | +0.82% | 14:19 |
| ZS.U19 | Sep 2019 | 833.00 | 848.25 | 833.00 | 843.25 | +7.75 | +0.82% | 14:19 |
| SOYBEANS TAS (CBOT:SBT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| SBT.N19 | Jul 2019 | -0.25 | -0.25 | -0.25 | -0.25 | -0.50 | 0.00% | 13:34 |
| SBT.X19 | Nov 2019 | -0.25 | -0.25 | -0.25 | -0.50 | -200.00% | 08:11 | |
| WHEAT (CBOT:ZW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZW.N19 | Jul 2019 | 475.75 | 481.00 | 468.50 | 472.50 | -3.50 | -0.69% | 14:19 |
| ZW.U19 | Sep 2019 | 482.50 | 488.00 | 476.00 | 480.50 | -2.75 | -0.53% | 14:19 |
| ZW.Z19 | Dec 2019 | 495.25 | 500.25 | 488.75 | 493.25 | -2.25 | -0.42% | 14:18 |
| WHEAT (MINI) (CBOT:XW) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| XW.N19 | Jul 2019 | 475.50 | 480.00 | 468.75 | 472.25 | -3.25 | -0.64% | 14:18 |
| XW.U19 | Sep 2019 | 480.000 | 480.000 | 477.875 | 478.000 | -6.125 | -1.19% | 10:39 |
| XW.Z19 | Dec 2019 | 491.5 | 493.0 | 491.5 | 493.0 | -7.0 | -1.32% | 04:12 |
| WHEAT TAS (CBOT:ZWT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZWT.N19 | Jul 2019 | -0.25 | -0.25 | 0.25 | +1.25 | 0.00% | 14:14 | |
| ZWT.U19 | Sep 2019 | 0.25 | 0.25 | 0.25 | +0.50 | +200.00% | 14:13 | |
| ZWT.N19:U19 | Jul 2019/Sep 2019 Spread | 0.25 | 0.25 | 0.25 | +0.50 | +200.00% | 14:14 | |
Indexes |
View all months of INO Indexes | |||||||
| DJ $5 (E-MINI) (CBOT:YM) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| YM.M19 | Jun 2019 | 25779 | 25779 | 25743 | 25745 | -22 | -0.08% | 19:15 |
| YM.U19 | Sep 2019 | 25890 | 25897 | 25745 | 25810 | -70 | -0.29% | 15:25 |
| YM.Z19 | Dec 2019 | 25803 | 25803 | 25800 | 25800 | +96 | +0.37% | 11:51 |
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.M19 | Jun 2019 | 124.500000 | 124.500000 | 124.468750 | 124.484375 | 0.000000 | 0.00% | 19:14 |
| 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.M19 | Jun 2019 | 105.671875 | 105.796875 | 105.671875 | 105.765625 | +0.312500 | +0.30% | 15:12 |
| 2 YEAR T-NOTES (CBOT:ZT) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZT.M19 | Jun 2019 | 106.531250 | 106.531250 | 106.527344 | 106.527344 | -0.003906 | -0.00% | 18:45 |
| 30 DAY FED FUND (CBOT:ZQ) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZQ.K19 | May 2019 | 97.6075 | 97.6100 | 97.6075 | 97.6075 | -0.0025 | -0.00% | 15:54 |
| ZQ.M19 | Jun 2019 | 97.620 | 97.620 | 97.610 | 97.615 | -0.005 | -0.01% | 16:54 |
| ZQ.N19 | Jul 2019 | 97.625 | 97.625 | 97.625 | 97.625 | +0.005 | +0.01% | 18:47 |
| 5 YEAR T-NOTES (CBOT:ZF) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZF.M19 | Jun 2019 | 116.015625 | 116.023438 | 116.000000 | 116.007813 | -0.007813 | -0.01% | 19:15 |
| 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.M19 | Jun 2019 | 103.710938 | 103.812500 | 103.710938 | 103.812500 | +0.187500 | +0.18% | 15:45 |
| T-BONDS (CBOT:ZB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| ZB.M19 | Jun 2019 | 149.90625 | 149.90625 | 149.84375 | 149.87500 | -0.03125 | -0.02% | 19:14 |
| ZB.U19 | Sep 2019 | 149.25000 | 149.28125 | 149.21875 | 149.25000 | 0.00000 | 0.00% | 19:05 |
| ULTRA 10 YEAR T-NOTES (CBOT:TN) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| TN.M19 | Jun 2019 | 133.140625 | 133.140625 | 133.125000 | 133.125000 | 0.000000 | 0.00% | 19:01 |
| ULTRA T-BONDS (CBOT:UB) | View all months | Download data | Analyze Chart | |||||||
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| UB.M19 | Jun 2019 | 168.12500 | 168.15625 | 168.09375 | 168.12500 | -0.03125 | -0.02% | 19:15 |
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.M19 | Jun 2019 | 343.7 | 345.7 | 343.5 | 345.0 | +1.2 | +0.39% | 15:59 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||