Saturday May 25, 8:50AM EDT

Chicago Board of Trade (cbot)

Energy
View all months of INO Energy
ETHANOL (cbot:EH)
MarketContractOpenHighLowLastChangePctTime
EH.M19Jun 20191.3711.3971.3671.397+0.047+3.43%14:12
EH.N19Jul 20191.3761.4081.3721.408+0.050+3.63%16:18
EH.M19:N19Jun 2019/Jul 2019 Spread-0.008-0.003-0.008-0.005+0.0030.00%14:05
Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (cbot:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N19Jul 2019390.50404.75389.75404.75+15.00+3.84%14:19
ZC.U19Sep 2019399.25413.00398.25412.75+14.25+3.62%14:19
ZC.Z19Dec 2019408.00420.00407.50419.75+11.75+2.94%14:19
CORN (MINI) (cbot:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N19Jul 2019389.625405.000389.625404.000+14.250+3.65%14:41
XC.U19Sep 2019398.875412.625398.875412.625+14.125+3.59%14:17
XC.Z19Dec 2019408.00420.00407.75419.00+11.00+2.76%14:28
CORN TAS (cbot:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.N19Jul 20190.250.250.250.25+0.50+200.00%14:13
ZCT.U19Sep 20190.250.250.250.000.00%14:13
ZCT.Z19Dec 2019-0.25-0.25-0.25-0.250.000.00%14:14
OATS (cbot:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N19Jul 2019305.50313.75305.25309.00+4.50+1.61%14:17
ZO.U19Sep 2019286.00288.25284.00284.50-1.50-0.55%14:14
ZO.Z19Dec 2019275.75278.00270.75274.50-1.75-0.63%14:14
ROUGH RICE (cbot:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N19Jul 201911.55011.74011.39511.570+0.020+0.19%14:19
ZR.U19Sep 201911.6811.8311.5311.68+0.01+0.09%14:18
ZR.X19Nov 201911.7011.7211.6711.720.000.00%12:00
SOYBEAN (MINI) (cbot:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N19Jul 2019821.000831.000820.375831.000+9.500+1.02%14:44
XK.Q19Aug 2019829.00837.50829.00837.50+9.25+0.99%14:08
XK.U19Sep 2019842.5842.5842.5842.5+7.0+0.73%00:18
SOYBEAN MEAL (cbot:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N19Jul 2019297.2301.4296.8300.4+3.2+1.02%14:19
ZM.Q19Aug 2019298.7302.6298.4301.7+2.8+0.88%14:19
ZM.U19Sep 2019300.7304.5300.3303.3+2.6+0.82%14:17
SOYBEAN MEAL TAS (cbot:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.N19Jul 20190.10.10.1+0.20.00%14:14
ZMT.Z19Dec 20190.10.10.10.1+0.2+200.00%14:13
SOYBEAN OIL (cbot:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N19Jul 201926.9327.1726.7927.01+0.23+0.75%14:19
ZL.Q19Aug 201926.9927.2926.9327.14+0.23+0.75%14:19
ZL.U19Sep 201927.1727.4327.0727.27+0.22+0.71%14:17
SOYBEAN OIL TAS (cbot:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.N19Jul 2019-0.01-0.010.01+0.02+200.00%14:14
ZLT.Q19Aug 2019-0.01-0.01-0.01-0.020.00%14:13
ZLT.Z19Dec 20190.010.010.01+0.02+200.00%14:13
SOYBEANS (cbot:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N19Jul 2019821.5831.5820.0829.0+7.5+0.80%14:19
ZS.Q19Aug 2019828.00838.25827.00836.00+7.75+0.82%14:19
ZS.U19Sep 2019835.25845.00834.00842.50+7.25+0.77%14:19
SOYBEANS TAS (cbot:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.N19Jul 2019-0.25-0.25-0.25-0.25-0.500.00%14:14
SBT.X19Nov 2019-0.25-0.25-0.25-0.25-0.50-200.00%14:13
WHEAT (cbot:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N19Jul 2019469.75490.75467.25490.75+20.50+4.04%14:19
ZW.U19Sep 2019478.25498.25475.00498.00+19.75+3.82%14:19
ZW.Z19Dec 2019491.75511.25489.25511.00+18.50+3.48%14:19
WHEAT (MINI) (cbot:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N19Jul 2019470.000490.000467.750489.875+19.625+3.86%14:44
XW.U19Sep 2019480.00497.50480.00497.50+19.25+3.73%14:18
XW.Z19Dec 2019503.0510.0503.0510.0+17.5+3.29%14:17
WHEAT TAS (cbot:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.N19Jul 20190.250.250.250.25+1.000.00%14:14
ZWT.U19Sep 2019-0.25-0.25-0.25-0.500.00%14:13
ZWT.N19:U19Jul 2019/Sep 2019 Spread0.250.250.25+0.50+200.00%14:14
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (cbot:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M19Jun 201978.478.478.278.3+0.3+0.38%11:30
DJ $5 (E-MINI) (cbot:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M19Jun 201925494256642545725609+146+0.56%16:59
YM.U19Sep 201925463256642546325616+146+0.60%16:04
YM.Z19Dec 201925511256332551125615+144+0.56%16:10
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (cbot:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M19Jun 2019124.937500125.078125124.843750125.000000-0.203125-0.17%16:59
ZN.M19:N1U.M19Jun 2019/N1U Spread18.64062518.64062518.64062518.640625+0.156250+0.84%13:37
10 YEAR USD INT RATE SWAP (cbot:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M19Jun 2019106.421875106.468750106.296875106.296875-0.421875-0.40%13:37
2 YEAR T-NOTES (cbot:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M19Jun 2019106.664063106.679688106.621094106.640625-0.070313-0.07%16:59
30 DAY FED FUND (cbot:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K19May 201997.610097.612597.607597.6125+0.00250.00%16:45
ZQ.M19Jun 201997.62097.62097.61597.615-0.005-0.01%15:58
ZQ.N19Jul 201997.63097.63097.62097.625-0.005-0.01%16:59
5 YEAR T-NOTES (cbot:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M19Jun 2019116.296875116.359375116.226563116.304688-0.148438-0.13%16:59
5 YEAR USD INT RATE SWAP (cbot:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.M19Jun 2019104.281250104.281250104.140625104.156250-0.179688-0.17%12:54
T-BONDS (cbot:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M19Jun 2019150.93750151.25000150.78125151.25000-0.18750-0.13%16:59
ZB.U19Sep 2019150.31250150.62500150.15625150.59375-0.21875-0.15%16:58
ULTRA 10 YEAR T-NOTES (cbot:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M19Jun 2019133.781250133.968750133.656250133.937500-0.171875-0.13%16:59
ULTRA T-BONDS (cbot:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M19Jun 2019169.68750170.09375169.40625170.06250-0.37500-0.23%16:59
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (cbot:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M19Jun 2019343.5348.4343.5346.4+1.2+0.39%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.