Chicago Board of Trade (cbot)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
BLACK SEA WHEAT FINANCIALLY SETTLED (cbot:BWF)
MarketContractOpenHighLowLastChangePctTime
BWF.Z20Dec 2020251.25251.75251.00251.25-2.00-0.79%12:13
BWF.H21Mar 2021252.0252.0251.5251.5-3.0-1.18%12:13
BWF.Z20:H21-0.75-0.25-0.75-0.25+0.750.00%12:13
CORN (cbot:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z20Dec 2020422.25422.75415.75417.25-5.00-1.24%14:16
ZC.H21Mar 2021426.00426.75419.25420.00-6.25-1.52%14:19
ZC.K21May 2021428.25428.75422.00422.75-5.75-1.39%14:19
CORN (MINI) (cbot:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z20Dec 2020422.750423.000420.000419.875-11.125-2.76%12:32
XC.H21Mar 2021426.000426.875419.375422.125-4.250-1.03%14:44
XC.K21May 2021427.500427.500422.625422.625-6.250-1.53%14:17
CORN TAS (cbot:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.H21Mar 20210.250.250.250.250.000.00%14:13
ZCT.K21May 20210.250.250.25+0.50+200.00%14:13
ZCT.N21Jul 2021-0.25-0.25-0.25-0.25-0.5-200.00%11:56
OATS (cbot:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z20Dec 2020311311311311+8+2.70%14:17
ZO.H21Mar 2021301.00309.75300.25306.00+5.25+1.77%14:17
ZO.K21May 2021305.50308.00305.00305.00+3.75+1.25%09:43
ROUGH RICE (cbot:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.F21Jan 202112.31512.31512.22512.225-0.080-0.65%14:19
ZR.H21Mar 202112.47512.47512.41012.410-0.085-0.68%14:19
ZR.U21Sep 202112.1012.1012.1012.10+0.21+1.74%11:33
SOYBEAN (MINI) (cbot:XK)
MarketContractOpenHighLowLastChangePctTime
XK.F21Jan 20211168.0001172.3751157.7501164.750-1.625-0.15%14:44
XK.H21Mar 20211170.0001174.7501161.0001164.250-4.625-0.43%14:14
XK.K21May 20211168.751168.751159.501164.00-4.25-0.40%14:16
SOYBEAN MEAL (cbot:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z20Dec 2020393.3393.3388.2388.2-3.4-0.88%14:19
ZM.F21Jan 2021389.2390.3385.0385.1-4.0-1.05%14:19
ZM.H21Mar 2021387.6388.5383.5383.6-3.8-1.03%14:19
SOYBEAN MEAL TAS (cbot:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.F21Jan 20210.10.10.10.10.00.00%14:05
ZMT.H21Mar 20210.10.10.1+0.2+200.00%14:13
SOYBEAN OIL (cbot:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z20Dec 202038.6139.3038.6039.20+0.48+1.40%14:14
ZL.F21Jan 202137.6038.6037.5238.40+0.77+2.25%14:19
ZL.H21Mar 202137.4238.2737.3438.09+0.67+1.96%14:19
SOYBEAN OIL TAS (cbot:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.F21Jan 2021-0.01-0.010.01-0.02-200.00%14:14
ZLT.H21Mar 20210.010.010.010.010.000.00%17:28
ZLT.F21:H21Jan 2021/Mar 2021 Spread-0.01-0.01-0.01-0.02-200.00%14:12
SOYBEANS (cbot:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.F21Jan 20211168.001172.501157.751161.75-5.00-0.46%14:19
ZS.H21Mar 20211169.751174.501160.001163.50-5.25-0.49%14:19
ZS.K21May 20211167.751172.501158.751162.75-3.75-0.35%14:19
SOYBEANS TAS (cbot:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.F21Jan 2021-0.25-0.25-0.25-0.25+0.50.00%14:02
SBT.H21Mar 2021-0.25-0.25-0.2500.00%14:06
SBT.K21May 2021-0.25-0.25-0.2500.00%14:01
WHEAT (cbot:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z20Dec 2020563.75564.75563.75564.75-4.25-0.70%11:40
ZW.H21Mar 2021585.00585.50575.25575.75-8.25-1.35%14:19
ZW.K21May 2021587.00588.75578.50578.75-8.50-1.39%14:19
WHEAT (MINI) (cbot:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z20Dec 2020594.875594.875580.500580.500-3.250-0.54%13:21
XW.H21Mar 2021584.000585.375575.125575.000-9.875-1.62%14:44
XW.K21May 2021585.75588.00579.00581.00-6.75-1.12%12:34
WHEAT TAS (cbot:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.H21Mar 20210.250.250.25+0.500.00%14:14
ZWT.K21May 2021-0.25-0.25-0.25-0.25-1.00-400.00%17:28
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (cbot:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z20Dec 202074.474.474.174.2+0.3+0.41%14:29
AW.H21Mar 202174.474.474.374.4+0.4+0.54%14:13
DJ $5 (E-MINI) (cbot:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z20Dec 202029945302162993530147+203+0.73%16:59
YM.H21Mar 202129838301002983830075+225+0.81%16:42
YM.M21Jun 202130000300003000030000+275+0.92%15:13
DJ $5 BTIC (E-MINI) (cbot:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.Z20Dec 2020-9-9-12-10+960.00%15:17
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (cbot:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z20Dec 2020138.140625138.203125137.687500137.812500-0.312500-0.22%16:19
ZN.H21Mar 2021137.765625137.843750137.234375137.390625-0.359375-0.26%16:59
ZN.M21Jun 2021137.3125137.3125137.0000137.0000-0.3750-0.27%08:46
10 YEAR USD INT RATE SWAP (cbot:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z20Dec 2020100.671875100.703125100.109375100.109375-0.687500-0.68%16:00
N1U.H21Mar 202197.53125097.53125097.34375097.390625-0.562500-0.58%13:35
N1U.Z20:H212.7890632.7890632.7812502.7812500.0000000.00%13:37
2 YEAR T-NOTES (cbot:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z20Dec 2020110.414063110.417969110.402344110.4179690.0000000.00%16:57
ZT.H21Mar 2021110.402344110.410156110.382813110.4023440.0000000.00%16:59
ZT.Z20:H21Dec 2020/Mar 2021 Spread0.0195310.0234380.0156250.015625-0.0039060.00%16:12
3 YEAR T-NOTES (cbot:Z3N)
MarketContractOpenHighLowLastChangePctTime
Z3N.Z20Dec 2020116.433594116.433594116.433594116.433594+0.062500+0.05%11:59
Z3N.H21Mar 2021116.402344116.406250116.343750116.382813-0.019531-0.02%16:59
Z3N.Z20:H210.0351560.0351560.0351560.035156+0.003906+11.11%13:39
30 DAY FED FUND (cbot:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.Z20Dec 202099.912599.915099.912599.91250.00000.00%16:55
ZQ.F21Jan 202199.91599.92099.91599.915-0.005-0.01%16:54
ZQ.G21Feb 202199.92099.92599.92099.925+0.005+0.01%16:55
5 YEAR T-NOTES (cbot:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z20Dec 2020125.570313125.570313125.414063125.476563-0.078125-0.06%16:59
ZF.H21Mar 2021125.875000125.898438125.671875125.750000-0.109375-0.09%16:59
ZF.Z20:H21Dec 2020/Mar 2021 Spread-0.296875-0.250000-0.304688-0.265625+0.0781250.00%16:59
5 YEAR USD INT RATE SWAP (cbot:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.Z20Dec 2020102.593750102.593750102.500000102.507813-0.187500-0.18%14:27
T-BONDS (cbot:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z20Dec 2020172.15625172.31250170.31250170.68750-1.50000-0.86%16:59
ZB.H21Mar 2021173.15625173.46875171.12500171.56250-1.56250-0.89%16:59
ZB.M21Jun 2021173.68750173.68750173.68750173.68750-1.21875-0.70%09:42
ULTRA 10 YEAR T-NOTES (cbot:TN)
MarketContractOpenHighLowLastChangePctTime
TN.Z20Dec 2020156.687500156.703125155.765625155.937500-0.890625-0.56%16:46
TN.H21Mar 2021156.203125156.343750155.078125155.343750-0.843750-0.54%16:59
TN.Z20:H21Dec 2020/Mar 2021 Spread0.6562500.6796880.6328130.664063+0.023438+3.57%16:46
ULTRA T-BONDS (cbot:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z20Dec 2020214.25000214.59375210.65625211.15625-3.15625-1.44%15:50
UB.H21Mar 2021212.71875213.28125208.81250209.46875-3.21875-1.48%16:59
UB.Z20:H21Dec 2020/Mar 2021 Spread1.6796881.7187501.6640631.718750+0.007813+0.48%15:28
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (cbot:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z20Dec 2020333.0336.7333.0336.7+5.0+1.58%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.