Sunday Jan 19, 2:42PM EST

Chicago Board of Trade (CBOT)

Energy
View all months of INO Energy
ETHANOL (CBOT:EH)
MarketContractOpenHighLowLastChangePctTime
EH.G20Feb 20201.3051.3591.3051.351+0.056+4.11%15:02
EH.H20Mar 20201.3421.3831.3421.383+0.058+4.19%14:54
EH.J20Apr 20201.3651.3651.3651.365+0.014+1.02%10:04
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.H20Mar 2020377.00389.50376.75389.25+13.25+3.40%14:19
ZC.K20May 2020383.75395.75383.75395.00+12.00+3.03%14:19
ZC.N20Jul 2020390.25401.25390.25401.00+11.50+2.86%14:19
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.H20Mar 2020376.125389.500376.125389.250+13.750+3.53%14:44
XC.K20May 2020387.125395.125386.500394.750+12.250+3.09%14:00
XC.N20Jul 2020391401391401+12+2.99%14:13
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.H20Mar 20200.250.250.250.250.000.00%14:14
ZCT.K20May 2020-0.25-0.25-0.25-0.25-0.50-200.00%17:28
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.H20Mar 2020305.75311.75305.75311.75+6.25+2.01%14:19
ZO.K20May 2020302.00307.00302.00306.75+5.75+1.89%14:19
ZO.N20Jul 2020291.25291.25290.25289.00-1.75-0.59%10:44
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F20Jan 202012.96012.96012.96012.960-0.055-0.42%17:28
ZR.H20Mar 202013.33013.63513.30513.525+0.180+1.36%14:19
ZR.K20May 202013.43013.66013.42513.575+0.170+1.28%14:19
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.H20Mar 2020924.125933.250919.500929.000+5.000+0.53%14:43
XK.K20May 2020935.625944.875934.000944.875+7.625+0.80%14:10
XK.N20Jul 2020946.250951.500946.250951.125+1.125+0.12%12:55
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.H20Mar 2020300.1302.0299.6300.60.00.00%14:19
ZM.K20May 2020304.5306.7304.2305.10.00.00%14:19
ZM.N20Jul 2020309.4311.2308.8309.8+0.2+0.06%14:19
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.H20Mar 20200.10.10.1+0.20.00%10:43
ZMT.Z20Dec 20200.10.10.10.10.00.00%17:28
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.F20Jan 202033.3333.7033.3333.700.000.00%17:28
ZL.H20Mar 202033.1033.4232.7533.29+0.25+0.74%14:19
ZL.K20May 202033.4233.7433.1033.60+0.24+0.70%14:19
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.H20Mar 2020-0.01-0.01-0.01-0.020.00%12:19
ZLT.K20May 2020-0.01-0.01-0.01-0.01-0.02-200.00%14:13
ZLT.N20Jul 2020-0.01-0.01-0.01-0.01-0.02-200.00%14:14
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F20Jan 2020929.00934.75929.00933.00+3.00+0.32%17:28
ZS.H20Mar 2020924.50933.50920.00928.75+4.25+0.45%14:19
ZS.K20May 2020938.0946.5933.0942.0+4.5+0.47%14:19
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.H20Mar 2020-0.25-0.25-0.25-0.500.00%10:07
SBT.K20May 20200.250.250.250.250.000.00%17:28
SBT.N20Jul 20200.250.250.250.250.000.00%14:12
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.H20Mar 2020565.50572.50564.25570.50+5.00+0.89%14:19
ZW.K20May 2020566.75573.25565.75571.50+5.00+0.89%14:19
ZW.N20Jul 2020567.00573.25566.25570.75+3.75+0.66%14:19
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.H20Mar 2020566.000572.500564.875571.000+5.750+1.02%14:18
XW.K20May 2020567.625572.750567.625572.750+6.500+1.15%13:37
XW.N20Jul 2020570.00570.25568.50569.25+2.50+0.44%13:28
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.H20Mar 20200.250.250.250.250.000.00%11:28
ZWT.K20May 20200.250.250.250.250.000.00%17:28
ZWT.N20Jul 2020-0.25-0.25-0.2500.00%14:13
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.H20Mar 202080.080.079.579.6-0.1-0.12%14:20
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.H20Mar 202029245293622924229271+13+0.05%16:59
YM.M20Jun 202029240293062924029251+33+0.11%16:59
YM.U20Sep 202028950289992895028999+199+0.69%11:01
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.H20Mar 2020129.109375129.218750128.906250129.1406250.0000000.00%16:59
ZN.M20Jun 2020128.906250129.046875128.734375128.906250-0.046875-0.04%12:56
ZN.H20:M20Mar 2020/Jun 2020 Spread0.1875000.2031250.1796880.195313+0.015625+8.00%10:24
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.H20Mar 2020101.968750101.968750101.687500101.906250-0.109375-0.11%16:43
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.H20Mar 2020107.738281107.769531107.714844107.746094+0.007813+0.01%16:59
ZT.M20Jun 2020107.890625107.890625107.843750107.855469-0.027344-0.03%15:07
ZT.H20:M20Mar 2020/Jun 2020 Spread-0.132813-0.125000-0.136719-0.128906+0.0039060.00%13:28
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.F20Jan 202098.455098.455098.452598.4525-0.0025-0.00%15:17
ZQ.G20Feb 202098.42098.42098.41598.420-0.005-0.01%16:58
ZQ.H20Mar 202098.42098.42098.41598.4150.0000.00%16:15
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.H20Mar 2020118.851563118.929688118.742188118.882813+0.023438+0.02%16:59
ZF.M20Jun 2020119.273438119.273438119.148438119.148438-0.140625-0.12%11:02
ZF.H20:M20Mar 2020/Jun 2020 Spread-0.296875-0.289063-0.304688-0.289063+0.0078130.00%14:12
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.H20Mar 2020100.601563100.601563100.445313100.507813-0.062500-0.06%15:48
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.H20Mar 2020157.90625157.93750156.87500157.50000-0.59375-0.38%16:59
ZB.M20Jun 2020157.00000157.00000156.00000156.50000-0.71875-0.46%14:04
ZB.H20:M20Mar 2020/Jun 2020 Spread0.9062500.9296880.9062500.929688+0.007813+0.83%14:04
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.H20Mar 2020141.859375141.968750141.484375141.828125-0.125000-0.09%16:59
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.H20Mar 2020185.28125185.31250183.06250184.28125-1.34375-0.73%16:58
UB.M20Jun 2020185.56250185.56250183.78125183.78125-2.34375-1.27%10:38
UB.H20:M20Mar 2020/Jun 2020 Spread-0.617188-0.617188-0.781250-0.710938-0.0546880.00%14:56
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.H20Mar 2020374.3376.1373.9374.6+0.3+0.08%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.