Chicago Board of Trade (CBOT)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
CORN (CBOT:ZC)
MarketContractOpenHighLowLastChangePctTime
ZC.N22Jul 2022780.25785.25780.00784.25+5.50+0.71%04:26
ZC.U22Sep 2022747.50753.75747.50753.00+6.00+0.80%04:25
ZC.Z22Dec 2022732.75739.00732.00738.25+6.25+0.85%04:25
CORN (MINI) (CBOT:XC)
MarketContractOpenHighLowLastChangePctTime
XC.N22Jul 2022779.375785.125779.375783.625+4.875+0.63%04:25
XC.U22Sep 2022750.000753.875748.625752.125+5.125+0.69%03:42
XC.Z22Dec 2022736.500739.375733.875735.750+3.750+0.52%03:35
CORN TAS (CBOT:ZCT)
MarketContractOpenHighLowLastChangePctTime
ZCT.N22Jul 20220.250.250.250.25+0.500.00%14:14
ZCT.U22Sep 20220.250.250.250.25+0.500.00%14:14
ZCT.K23May 2023-0.25-0.25-0.25-0.2500.00%14:11
OATS (CBOT:ZO)
MarketContractOpenHighLowLastChangePctTime
ZO.N22Jul 2022614.50636.50614.25636.50+23.75+3.88%04:24
ZO.U22Sep 2022594.00595.00594.00584.25+10.75+1.84%21:10
ZO.Z22Dec 2022581.25581.25573.00581.000.000.00%13:40
ROUGH RICE (CBOT:ZR)
MarketContractOpenHighLowLastChangePctTime
ZR.N22Jul 202217.13017.37517.13017.165+0.210+1.22%21:54
ZR.U22Sep 202217.48017.62517.48017.380+0.245+1.42%21:54
ZR.X22Nov 202217.2517.2517.2517.45-0.05-0.29%09:57
SOYBEAN (MINI) (CBOT:XK)
MarketContractOpenHighLowLastChangePctTime
XK.N22Jul 20221704.501720.251704.501717.00+11.75+0.69%04:21
XK.Q22Aug 20221624.5001644.2501624.5001641.750+11.375+0.69%14:17
XK.U22Sep 20221556.251568.001556.251567.00+5.00+0.32%12:56
SOYBEAN MEAL (CBOT:ZM)
MarketContractOpenHighLowLastChangePctTime
ZM.N22Jul 2022430.0433.2429.6430.2+0.3+0.07%04:26
ZM.Q22Aug 2022423.7427.0423.7424.3+0.1+0.02%04:26
ZM.U22Sep 2022417.5420.0416.6417.0-0.5-0.12%04:24
SOYBEAN MEAL TAS (CBOT:ZMT)
MarketContractOpenHighLowLastChangePctTime
ZMT.N22Jul 20220.10.1-0.1-0.1-0.2-200.00%14:14
ZMT.Q22Aug 20220.10.10.10.10.00.00%14:14
ZMT.U22Sep 2022-0.1-0.1-0.1-0.1-0.30.00%14:14
SOYBEAN OIL (CBOT:ZL)
MarketContractOpenHighLowLastChangePctTime
ZL.N22Jul 202280.9581.7980.7681.58+0.65+0.80%04:25
ZL.Q22Aug 202278.0678.8077.9978.56+0.57+0.73%04:25
ZL.U22Sep 202276.3476.8576.2676.76+0.50+0.66%04:25
SOYBEAN OIL TAS (CBOT:ZLT)
MarketContractOpenHighLowLastChangePctTime
ZLT.N22Jul 20220.010.030.030.03+0.02+66.67%14:14
ZLT.Q22Aug 20220.010.01-0.01-0.020.00%14:14
ZLT.Z22Dec 2022-0.01-0.01-0.0100.00%13:25
SOYBEANS (CBOT:ZS)
MarketContractOpenHighLowLastChangePctTime
ZS.N22Jul 20221706.001720.001706.001716.25+11.00+0.64%04:25
ZS.Q22Aug 20221641.001654.001641.001652.25+10.50+0.64%04:22
ZS.U22Sep 20221570.751578.751568.251575.00+8.00+0.51%04:19
SOYBEANS TAS (CBOT:SBT)
MarketContractOpenHighLowLastChangePctTime
SBT.N22Jul 2022-0.25-0.25-0.2500.00%14:14
SBT.Q22Aug 20220.250.250.250.250.000.00%14:13
SBT.X22Nov 2022-0.25-0.25-0.25-0.25-1.000.00%14:14
WHEAT (CBOT:ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N22Jul 20221181.751190.001174.751187.00+18.25+1.56%04:26
ZW.U22Sep 20221188.751196.001180.751193.25+18.75+1.59%04:24
ZW.Z22Dec 20221192.751200.751185.501197.50+18.25+1.55%04:24
WHEAT (MINI) (CBOT:XW)
MarketContractOpenHighLowLastChangePctTime
XW.N22Jul 20221180.0001190.5001174.5001187.625+18.875+1.61%04:20
XW.U22Sep 20221183.1251188.2501183.0001188.250+13.750+1.17%03:10
XW.Z22Dec 20221190.8751197.0001190.8751196.500+17.250+1.46%03:37
WHEAT TAS (CBOT:ZWT)
MarketContractOpenHighLowLastChangePctTime
ZWT.N22Jul 2022-0.25-0.25-0.25+0.250.00%10:09
ZWT.U22Sep 2022-0.25-0.25-0.25-0.25+0.250.00%10:10
ZWT.Z22Dec 2022-0.50-0.500.25-0.75-300.00%14:13
Indexes
View all months of INO Indexes
BLOOMBERG COMMODITY INDEX (CBOT:AW)
MarketContractOpenHighLowLastChangePctTime
AW.M22Jun 2022130.80130.92129.93130.55-1.06-0.81%14:28
AW.U22Sep 2022130.52130.52130.52130.55-0.59-0.45%10:04
DJ $5 (E-MINI) (CBOT:YM)
MarketContractOpenHighLowLastChangePctTime
YM.M22Jun 202231288315693128631393+180+0.58%04:26
YM.U22Sep 202231337315133132331350+155+0.50%04:15
YM.M22:U22Jun 2022/Sep 2022 Spread-22-18-25-25-40.00%01:53
DJ $5 BTIC (E-MINI) (CBOT:YMT)
MarketContractOpenHighLowLastChangePctTime
YMT.M22Jun 2022-71-47-71-89-380.00%15:30
Interest Rates
View all months of INO Interest Rates
10 YEAR T-NOTES (CBOT:ZN)
MarketContractOpenHighLowLastChangePctTime
ZN.M22Jun 2022120.109375120.109375119.671875119.875000-0.250000-0.21%04:26
ZN.U22Sep 2022119.734375119.734375119.281250119.484375-0.250000-0.21%04:26
ZN.Z22Dec 2022119.78125119.78125119.78125119.62500+0.15625+0.13%18:06
10 YEAR USD INT RATE SWAP (CBOT:N1U)
MarketContractOpenHighLowLastChangePctTime
N1U.M22Jun 202287.25000087.76562587.25000087.968750+0.343750+0.39%11:32
2 YEAR T-NOTES (CBOT:ZT)
MarketContractOpenHighLowLastChangePctTime
ZT.M22Jun 2022105.746094105.753906105.648438105.703125-0.062500-0.06%04:26
ZT.U22Sep 2022105.359375105.382813105.273438105.324219-0.074219-0.07%04:26
3 YEAR T-NOTES (CBOT:Z3N)
MarketContractOpenHighLowLastChangePctTime
Z3N.M22Jun 2022108.679688108.691406108.531250108.613281-0.097656-0.09%04:26
Z3N.U22Sep 2022108.457031108.460938108.457031108.398438+0.218750+0.20%13:18
30 DAY FED FUND (CBOT:ZQ)
MarketContractOpenHighLowLastChangePctTime
ZQ.K22May 202299.23599.23599.23599.2350.0000.00%00:35
ZQ.M22Jun 202298.90598.90598.90098.905-0.005-0.01%04:21
ZQ.N22Jul 202298.58598.58598.58098.585-0.005-0.01%03:57
5 YEAR T-NOTES (CBOT:ZF)
MarketContractOpenHighLowLastChangePctTime
ZF.M22Jun 2022113.289063113.328125113.054688113.195313-0.132813-0.12%04:26
ZF.U22Sep 2022112.875000112.921875112.648438112.796875-0.140625-0.12%04:26
5 YEAR USD INT RATE SWAP (CBOT:F1U)
MarketContractOpenHighLowLastChangePctTime
F1U.M22Jun 202291.07031391.21875091.04687591.296875-0.007813-0.01%11:56
T-BONDS (CBOT:ZB)
MarketContractOpenHighLowLastChangePctTime
ZB.M22Jun 2022141.68750141.68750140.81250141.12500-0.65625-0.46%04:26
ZB.U22Sep 2022140.93750140.93750139.87500140.15625-0.65625-0.47%04:26
ZB.Z22Dec 2022139.00000139.00000139.00000140.34375+0.03125+0.02%15:06
ULTRA 10 YEAR T-NOTES (CBOT:TN)
MarketContractOpenHighLowLastChangePctTime
TN.M22Jun 2022130.171875130.187500129.562500129.843750-0.406250-0.31%04:26
TN.U22Sep 2022128.937500128.984375128.390625128.640625-0.421875-0.33%04:26
ULTRA T-BONDS (CBOT:UB)
MarketContractOpenHighLowLastChangePctTime
UB.M22Jun 2022158.31250158.31250156.84375157.37500-0.93750-0.59%04:26
UB.U22Sep 2022158.09375158.15625156.96875157.43750-0.93750-0.59%04:26
Real Estate
View all months of INO Real Estate
DJ US REAL ESTATE INDEX (CBOT:RX)
MarketContractOpenHighLowLastChangePctTime
RX.M22Jun 2022370.1370.1362.6368.6+3.7+1.00%16:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.