Chicago Board of Trade (cbot)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
BLACK SEA CORN FINANCIALLY SETTLED (cbot:BCF)
MarketContractOpenHighLowLastChangePctTime
BCF.X21Nov 2021257.25257.25257.25255.50+1.50+0.58%04:53
BCF.H22Mar 2022264.25264.25264.25260.00+3.75+1.42%04:53
BCF.X21:H22-7.00-7.00-7.00-7.0000.00%04:53
CORN (cbot:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.U21Sep 2021547.25549.00540.25544.50-2.50-0.46%08:44
ZC.Z21Dec 2021545.00548.50540.75545.00-0.25-0.05%08:44
ZC.H22Mar 2022553.00556.00548.75552.50-0.75-0.14%08:43
CORN (MINI) (cbot:XC)
MarketContractOpenHighLowLastChangePctTime
XC.U21Sep 2021546.125548.500541.000544.125-2.875-0.53%08:40
XC.Z21Dec 2021545.500548.250541.125544.750-0.500-0.09%08:43
XC.H22Mar 2022553.625553.625550.000549.000-4.250-0.77%03:56
CORN TAS (cbot:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.U21Sep 20210.250.250.250.250.000.00%14:14
ZCT.Z21Dec 2021-0.25-0.25-0.25-0.25-0.75-150.00%14:14
ZCT.N22Jul 2022-0.25-0.25-0.25-0.2500.00%17:28
OATS (cbot:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.U21Sep 2021442.75445.75441.00443.75-3.00-0.67%02:06
ZO.Z21Dec 2021448.00449.75442.00442.75-5.00-1.12%08:42
ZO.H22Mar 2022442.50442.50442.50442.50-3.75-0.84%01:01
ROUGH RICE (cbot:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.U21Sep 202113.66013.66513.56513.680-0.020-0.15%21:13
ZR.X21Nov 202113.90513.90513.90513.945-0.040-0.29%20:00
ZR.F22Jan 202213.90013.90013.87514.010-0.115-0.83%10:49
SOYBEAN (MINI) (cbot:XK)
MarketContractOpenHighLowLastChangePctTime
XK.Q21Aug 20211421.251421.251407.501414.75-23.75-1.68%13:53
XK.U21Sep 20211357.7501360.2501345.3751344.000-11.500-0.85%07:42
XK.X21Nov 20211346.251355.001336.251340.50-8.75-0.65%08:39
SOYBEAN MEAL (cbot:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Q21Aug 2021352.0353.1351.0352.1-0.5-0.14%08:30
ZM.U21Sep 2021351.9353.3350.6352.1+0.8+0.23%08:43
ZM.V21Oct 2021350.7352.4349.7351.1+0.8+0.23%08:43
SOYBEAN MEAL TAS (cbot:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.Q21Aug 2021-0.1-0.1-0.1-0.3-150.00%13:32
ZMT.U21Sep 20210.10.10.10.00.00%14:14
ZMT.V21Oct 2021-0.1-0.1-0.100.00%14:13
SOYBEAN OIL (cbot:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Q21Aug 202164.8164.8164.5064.50-1.32-2.01%07:43
ZL.U21Sep 202164.6464.6663.1063.48-0.94-1.46%08:44
ZL.V21Oct 202163.7363.8062.1862.63-0.91-1.43%08:42
SOYBEAN OIL TAS (cbot:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.Q21Aug 20210.010.010.010.000.00%09:58
ZLT.U21Sep 2021-0.02-0.01-0.02-0.01-0.05-125.00%13:45
ZLT.V21Oct 2021-0.01-0.01-0.01-0.050.00%14:13
SOYBEANS (cbot:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.Q21Aug 20211419.251420.251404.001404.00-10.75-0.76%08:21
ZS.U21Sep 20211355.001361.251342.001347.00-8.50-0.63%08:44
ZS.X21Nov 20211349.001355.501336.501341.75-7.50-0.56%08:44
WHEAT (cbot:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U21Sep 2021704.00719.75704.00717.75+14.00+1.99%08:44
ZW.Z21Dec 2021713.00728.75713.00727.00+14.00+1.96%08:44
ZW.H22Mar 2022722.25735.75722.00734.75+14.25+1.98%08:44
WHEAT (MINI) (cbot:XW)
MarketContractOpenHighLowLastChangePctTime
XW.U21Sep 2021705.875719.000705.875718.000+14.250+2.03%08:40
XW.Z21Dec 2021716.000729.000715.875726.250+13.250+1.86%08:38
XW.H22Mar 2022733.125733.125733.125733.125+12.625+1.74%07:32
WHEAT TAS (cbot:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.U21Sep 2021-0.25-0.25-0.25-0.50-200.00%10:03
ZWT.N22Jul 20220.250.250.250.250.000.00%17:28
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (cbot:AW)
MarketContractOpenHighLowLastChangePctTime
AW.U21Sep 202196.796.796.096.4-1.2-1.24%14:24
DJ $5 (E-MINI) (cbot:YM)
MarketContractOpenHighLowLastChangePctTime
YM.U21Sep 202134872350553487234924+92+0.26%08:56
YM.Z21Dec 202134760349203476034810+100+0.29%08:22
YM.U21:Z21Sep 2021/Dec 2021 Spread-123-119-123-12200.00%08:22
DJ $5 BTIC (E-MINI) (cbot:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.U21Sep 2021-110-110-113-101+80.00%15:21
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (cbot:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.U21Sep 2021134.531250134.718750134.453125134.703125+0.250000+0.19%08:56
ZN.Z21Dec 2021133.968750134.125000133.859375134.125000+0.265625+0.20%08:46
ZN.U21:N1U.U21Sep 2021/N1U Spread37.67187537.67187537.67187537.671875+0.156250+0.42%07:31
10 YEAR USD INT RATE SWAP (cbot:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.U21Sep 202196.92187597.12500096.92187597.125000+0.062500+0.06%08:27
2 YEAR T-NOTES (cbot:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.U21Sep 2021110.335938110.355469110.335938110.347656+0.019531+0.02%08:56
ZT.Z21Dec 2021110.230469110.230469110.214844110.214844+0.023438+0.02%05:16
ZT.U21:Z21Sep 2021/Dec 2021 Spread0.1367190.1367190.1367190.136719-0.015625-11.43%08:47
3 YEAR T-NOTES (cbot:Z3N)
MarketContractOpenHighLowLastChangePctTime
Z3N.U21Sep 2021116.128906116.187500116.125000116.167969+0.066406+0.06%08:55
30 DAY FED FUND (cbot:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.N21Jul 202199.902599.902599.900099.90000.00000.00%09:41
ZQ.Q21Aug 202199.907599.910099.905099.9050-0.0050-0.01%08:42
ZQ.U21Sep 202199.91099.91599.91099.915+0.005+0.01%08:20
5 YEAR T-NOTES (cbot:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.U21Sep 2021124.492188124.632813124.476563124.585938+0.140625+0.11%08:56
ZF.Z21Dec 2021124.109375124.109375124.109375124.109375+0.117188+0.09%05:39
ZF.U21:Z21Sep 2021/Dec 2021 Spread0.4531250.4531250.4453130.453125-0.007813-1.72%20:41
5 YEAR USD INT RATE SWAP (cbot:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.U21Sep 202198.38281398.47656398.38281398.476563+0.093750+0.10%08:33
T-BONDS (cbot:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.U21Sep 2021164.81250165.09375164.43750165.06250+0.34375+0.21%08:56
ZB.Z21Dec 2021163.40625163.40625163.12500163.156250.000000.00%08:12
ZB.U21:Z21Sep 2021/Dec 2021 Spread1.5703131.5703131.5468751.562500-0.023438-1.52%16:00
ULTRA 10 YEAR T-NOTES (cbot:TN)
MarketContractOpenHighLowLastChangePctTime
TN.U21Sep 2021150.406250150.640625150.171875150.625000+0.375000+0.25%08:56
TN.Z21Dec 2021148.484375148.484375148.453125148.453125+0.093750+0.06%02:44
TN.U21:Z21Sep 2021/Dec 2021 Spread1.8906251.8906251.8828131.882813-0.007813-0.41%05:54
ULTRA T-BONDS (cbot:UB)
MarketContractOpenHighLowLastChangePctTime
UB.U21Sep 2021199.50000199.81250198.62500199.75000+0.21875+0.11%08:56
UB.Z21Dec 2021197.3125197.3125197.3125197.3125-0.5000-0.25%05:54
UB.U21:Z21Sep 2021/Dec 2021 Spread1.7343751.7343751.7343751.718750+0.015625+0.90%18:08
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (cbot:RX)
MarketContractOpenHighLowLastChangePctTime
RX.U21Sep 2021415.6420.0414.9415.0+0.8+0.19%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.