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 2020255.0255.0255.0255.0-0.5-0.22%17:28
BWF.F21Jan 2021257.0257.0257.0257.0+0.5+0.22%12:03
BWF.H21Mar 2021257.00258.00256.00258.00+2.25+0.98%12:32
CORN (cbot:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.Z20Dec 2020408.25415.25407.75414.00+5.00+1.34%17:28
ZC.H21Mar 2021412.25418.50412.00416.50+3.50+0.92%17:28
ZC.K21May 2021415.00419.75413.75418.00+3.00+0.78%17:28
CORN (MINI) (cbot:XC)
MarketContractOpenHighLowLastChangePctTime
XC.Z20Dec 2020408.000415.000407.875414.625+6.500+1.75%17:28
XC.H21Mar 2021412.500418.375412.500414.000+1.125+0.30%17:28
XC.K21May 2021415.500418.875415.500418.875+3.875+1.01%17:28
CORN TAS (cbot:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.Z20Dec 20200.250.500.250.50+0.25+100.00%17:28
ZCT.H21Mar 2021-0.25-0.25-0.2500.00%14:14
ZCT.K21May 20210.250.250.250.250.000.00%17:28
OATS (cbot:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.Z20Dec 2020299.50305.00299.00303.25+3.75+1.38%17:28
ZO.H21Mar 2021298.00302.25298.00302.00+3.00+1.09%17:28
ZO.K21May 2021299.50299.75299.50299.75-0.25-0.09%17:28
ROUGH RICE (cbot:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.X20Nov 202012.19512.30012.18012.220+0.020+0.16%17:28
ZR.F21Jan 202112.40012.51012.40012.430+0.005+0.04%17:28
ZR.H21Mar 202112.80012.80512.80012.805+0.015+0.12%17:28
SOYBEAN (MINI) (cbot:XK)
MarketContractOpenHighLowLastChangePctTime
XK.X20Nov 20201064.1251077.0001064.1251070.750+6.750+0.67%17:28
XK.F21Jan 20211064.001076.751064.001070.00+6.00+0.59%17:28
XK.H21Mar 20211053.001064.001053.001059.00+5.75+0.57%17:28
SOYBEAN MEAL (cbot:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.Z20Dec 2020373.6379.8372.3379.1+6.4+1.96%17:28
ZM.F21Jan 2021368.0374.0366.7373.3+6.0+1.83%17:28
ZM.H21Mar 2021359.4365.2359.0364.1+4.8+1.47%17:28
SOYBEAN MEAL TAS (cbot:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.Z20Dec 20200.10.10.10.10.00.00%17:28
ZMT.F21Jan 20210.10.10.10.1+0.2+200.00%11:25
ZMT.Z20:F21Dec 2020/Jan 2021 Spread0.10.10.1-0.2-200.00%14:13
SOYBEAN OIL (cbot:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.Z20Dec 202033.4533.8333.1133.20-0.23-0.66%17:28
ZL.F21Jan 202133.4333.8133.0733.14-0.29-0.83%17:28
ZL.H21Mar 202133.4133.7533.0133.06-0.35-1.00%17:28
SOYBEAN OIL TAS (cbot:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.Z20Dec 20200.010.010.010.010.000.00%17:28
ZLT.F21Jan 20210.010.010.010.010.000.00%17:28
SOYBEANS (cbot:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.X20Nov 20201065.001077.001064.251071.75+6.75+0.67%17:28
ZS.F21Jan 20211064.501076.501063.751071.50+6.50+0.64%17:28
ZS.H21Mar 20211053.001064.751052.751058.50+4.50+0.44%17:28
SOYBEANS TAS (cbot:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.X20Nov 2020-0.25-0.25-0.25-0.25-0.500.00%14:13
SBT.F21Jan 2021-0.25-0.25-0.25-0.2500.00%14:14
SBT.K21May 20210.250.250.250.250.000.00%14:13
WHEAT (cbot:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z20Dec 2020634.50637.50628.75629.25-4.25-0.78%17:28
ZW.H21Mar 2021634.00637.75630.00630.50-2.75-0.50%17:28
ZW.K21May 2021631.75636.25629.00629.50-2.00-0.36%17:28
WHEAT (MINI) (cbot:XW)
MarketContractOpenHighLowLastChangePctTime
XW.Z20Dec 2020631.875637.250629.000629.875-2.125-0.39%17:28
XW.H21Mar 2021635.50637.00630.75630.75+2.75+0.50%17:28
XW.K21May 2021631.5633.0631.5633.0+2.5+0.40%17:28
WHEAT TAS (cbot:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.Z20Dec 2020-0.25-0.25-0.25-0.25-0.5-200.00%17:28
ZWT.H21Mar 2021-0.25-0.25-0.25-0.25-0.50-200.00%17:28
ZWT.K21May 20210.250.250.250.250.000.00%14:14
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (cbot:AW)
MarketContractOpenHighLowLastChangePctTime
AW.Z20Dec 202074.374.374.074.0-0.1-0.14%17:28
AW.H21Mar 202174.274.574.274.5+0.3+0.40%17:28
AW.Z20:H21-0.1-0.1-0.1-0.100.00%10:32
DJ $5 (E-MINI) (cbot:YM)
MarketContractOpenHighLowLastChangePctTime
YM.Z20Dec 202028130281312810928116-15-0.05%18:05
YM.H21Mar 202128027280272802728027-109-0.39%18:03
YM.Z20:H21Dec 2020/Mar 2021 Spread-90-89-93-91+210.00%17:28
DJ $5 BTIC (E-MINI) (cbot:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.Z20Dec 2020-114-111-114-111+60.00%17:28
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (cbot:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.Z20Dec 2020138.500000138.531250138.484375138.515625+0.015625+0.01%18:04
ZN.H21Mar 2021138.390625138.390625138.046875138.187500-0.171875-0.12%17:28
ZN.Z20:H21Dec 2020/Mar 2021 Spread0.3437500.3671880.3437500.359375+0.007813+2.27%17:28
10 YEAR USD INT RATE SWAP (cbot:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.Z20Dec 2020101.250000101.406250101.203125101.203125-0.265625-0.26%17:28
2 YEAR T-NOTES (cbot:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.Z20Dec 2020110.417969110.421875110.417969110.421875+0.0039060.00%18:01
ZT.H21Mar 2021110.378906110.378906110.378906110.378906-0.070313-0.06%17:28
3 YEAR T-NOTES (cbot:Z3N)
MarketContractOpenHighLowLastChangePctTime
Z3N.Z20Dec 2020116.410156116.414063116.378906116.402344-0.019531-0.02%17:28
30 DAY FED FUND (cbot:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.V20Oct 202099.912599.912599.910099.91250.00000.00%17:28
ZQ.X20Nov 202099.91099.91599.91099.9150.0000.00%17:28
ZQ.Z20Dec 202099.92099.92099.91599.9200.0000.00%17:28
5 YEAR T-NOTES (cbot:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.Z20Dec 2020125.648438125.664063125.648438125.664063+0.015625+0.01%18:04
ZF.H21Mar 2021126.000000126.015625125.968750126.015625-0.101563-0.08%17:28
ZF.Z20:H21Dec 2020/Mar 2021 Spread-0.335938-0.335938-0.335938-0.335938-0.0078130.00%17:28
5 YEAR USD INT RATE SWAP (cbot:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.Z20Dec 2020102.718750102.742188102.710938102.742188-0.023438-0.02%17:28
T-BONDS (cbot:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.Z20Dec 2020172.90625173.03125172.90625173.03125+0.18750+0.11%18:03
ZB.H21Mar 2021174.87500174.87500173.78125174.31250-0.75000-0.42%17:28
ZB.Z20:H21Dec 2020/Mar 2021 Spread-1.343750-1.281250-1.343750-1.320313+0.2031250.00%17:28
ULTRA 10 YEAR T-NOTES (cbot:TN)
MarketContractOpenHighLowLastChangePctTime
TN.Z20Dec 2020157.781250157.859375157.781250157.859375+0.062500+0.04%18:04
ULTRA T-BONDS (cbot:UB)
MarketContractOpenHighLowLastChangePctTime
UB.Z20Dec 2020214.59375214.93750214.59375214.93750+0.37500+0.17%18:04
UB.H21Mar 2021212.8750213.6875212.8750213.6875-0.9375-0.44%17:28
UB.Z20:H21Dec 2020/Mar 2021 Spread1.7187501.7187501.7031251.703125-0.015625-0.91%17:28
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (cbot:RX)
MarketContractOpenHighLowLastChangePctTime
RX.Z20Dec 2020316.0317.5315.2316.8-0.1-0.03%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.