S&P 500
2110.74
-3.12 -0.15%
Dow Indu
18214.42
-10.15 -0.06%
Nasdaq
4986.82
+19.68 +0.39%
Crude Oil
48.98
+0.81 +1.66%
Gold
1207.910
-2.005 -0.17%
Euro
1.122895
+0.002295 +0.20%
US Dollar
95.050
-0.207 -0.27%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.H15.EMar 2015 (E)0.77910.78280.77710.7819+0.0031+0.40%07:46
6A.M15.EJun 2015 (E)0.77610.77870.77320.7787+0.0039+0.50%06:46
6A.U15.ESep 2015 (E)0.76270.76270.76270.7712-0.0091-1.17%set 15:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.H15.EMar 2015 (E)93.0093.3792.6593.33+0.34+0.37%05:30
AJY.M15.EJun 2015 (E)92.4292.5092.1292.50+0.10+0.11%01:34
AJY.U15.ESep 2015 (E)91.8391.8391.8391.83-0.64-0.70%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.H15.EMar 2015 (E)0.351000.351000.344400.34715-0.00335-0.97%set 14:17
6L.J15.EApr 2015 (E)0.340250.340350.339450.33945-0.00425-1.25%set 07:34
6L.K15.EMay 2015 (E)0.342350.343250.340000.34110-0.00100-0.29%set 17:03
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.H15.EMar 2015 (E)1.54081.54481.53821.5438+0.0033+0.21%07:46
6B.M15.EJun 2015 (E)1.54081.54361.53751.5428+0.0033+0.21%07:42
6B.U15.ESep 2015 (E)1.53901.54291.53771.5377-0.0012-0.08%03:51
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.H15.EMar 2015 (E)183.90184.24183.52184.24+0.30+0.16%07:38
PJY.M15.EJun 2015 (E)183.61183.80183.34183.80+0.20+0.11%07:39
PJY.U15.ESep 2015 (E)183.25183.25183.25183.25-0.56-0.31%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.H15.EMar 2015 (E)0.79860.80180.79850.8010+0.0032+0.40%07:46
6C.M15.EJun 2015 (E)0.79790.79930.79790.7969+0.0024+0.30%set 15:01
6C.U15.ESep 2015 (E)0.79690.79980.7998+0.0036+0.45%07:28
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.H15.EMar 2015 (E)0.77920.78270.77710.7821+0.0033+0.42%07:44
M6A.M15.EJun 2015 (E)0.77560.77700.77330.7770+0.0022+0.28%01:34
M6A.H15:M15.EMar 2015/Jun 2015 Spread-0.0040-0.0040-0.0040-0.0040+0.00020.00%set 17:44
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.H15.EMar 2015 (E)0.79870.80170.79870.8008+0.0030+0.38%07:36
MCD.M15.EJun 2015 (E)0.79760.80010.8001+0.0032+0.40%04:21
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.H15.EMar 2015 (E)1.12001.12461.11961.1226+0.0027+0.24%07:46
M6E.M15.EJun 2015 (E)1.12151.12571.12151.1243+0.0032+0.28%07:44
M6E.H15:M15.EMar 2015/Jun 2015 Spread0.00120.00120.00120.00120.00000.00%set 17:44
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.H15.EMar 2015 (E)0.0083770.0083950.0083770.008384+0.000009+0.11%02:23
MJY.M15.EJun 2015 (E)0.0083900.0084010.0083900.008385+0.000016+0.19%set 15:02
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.H15.EMar 2015 (E)1.12001.12461.11951.1227+0.0028+0.25%07:46
6E.M15.EJun 2015 (E)1.12091.12581.12081.1239+0.0028+0.25%07:42
6E.U15.ESep 2015 (E)1.12371.12741.12371.1268+0.0039+0.35%06:04
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.H15.EMar 2015 (E)1.11981.12451.11951.1228+0.0029+0.26%07:46
E7.M15.EJun 2015 (E)1.12091.12581.12091.1250+0.0039+0.35%06:46
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.H15.EMar 2015 (E)1.43601.44171.43481.4348-0.0032-0.22%05:02
EAD.M15.EJun 2015 (E)1.44661.45001.44491.4449-0.0021-0.15%01:41
EAD.U15.ESep 2015 (E)1.4561.4561.4561.456-0.004-0.27%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.H15.EMar 2015 (E)0.726950.729900.725900.72705+0.00010+0.01%07:38
RP.M15.EJun 2015 (E)0.730350.731050.727350.72850+0.00030+0.04%07:39
RP.U15.ESep 2015 (E)0.72970.72970.72970.7297-0.0048-0.66%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.H15.EMar 2015 (E)133.67134.10133.54133.79+0.07+0.05%05:13
RY.M15.EJun 2015 (E)133.71133.98133.53133.98+0.28+0.21%04:27
RY.U15.ESep 2015 (E)133.71133.71133.71133.71-1.30-0.97%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.H15.EMar 2015 (E)9.4069.4209.3329.332-0.072-0.77%04:19
ESK.M15.EJun 2015 (E)9.4029.4029.4029.402-0.027-0.29%set 15:18
ESK.U15.ESep 2015 (E)9.4029.4029.4029.402-0.026-0.28%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H15.EMar 2015 (E)1.06511.06841.06271.0638-0.0036-0.34%07:44
RF.M15.EJun 2015 (E)1.06251.06481.06141.0614-0.0032-0.30%02:53
RF.U15.ESep 2015 (E)1.06191.06191.06191.0619-0.0086-0.81%set 15:13
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.H15.EMar 2015 (E)0.0083760.0083960.0083730.008383+0.000008+0.10%07:46
6J.M15.EJun 2015 (E)0.0083860.0084060.0083840.008390+0.000005+0.06%07:30
6J.U15.ESep 2015 (E)0.0084020.0084100.0083970.008398+0.000012+0.14%set 15:02
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.H15Mar 20150.0083750.0083750.0083750.008375-0.000041-0.49%set 15:02
JY.M15Jun 20150.0083370.0083370.0083370.008385-0.000040-0.48%set 15:02
JY.U15Sep 20150.0083980.0083980.0083980.008398-0.000040-0.48%set 15:02
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.H15.EMar 2015 (E)0.0083790.0083950.0083740.008384+0.000009+0.11%07:44
J7.M15.EJun 2015 (E)0.0083930.0084050.0083840.008390+0.000005+0.06%set 07:31
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.H15.EMar 2015 (E)0.066590.066740.066420.06664-0.00004-0.06%07:46
6M.J15.EApr 2015 (E)0.066560.066560.066560.06656-0.00027-0.41%set 15:02
6M.K15.EMay 2015 (E)0.066410.066410.066410.06641-0.00027-0.41%set 15:02
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.H15.EMar 2015 (E)0.75160.75570.75160.7553+0.0036+0.48%07:45
6N.M15.EJun 2015 (E)0.74620.74870.74600.7487+0.0036+0.48%06:01
6N.U15.ESep 2015 (E)0.82210.82210.7389-0.0017-0.23%set 15:02
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.H15Mar 20150.75170.75170.75170.7517-0.0016-0.21%set 15:02
NE.M15Jun 20150.74510.74510.74510.7451-0.0016-0.21%set 15:02
NE.U15Sep 20150.73890.73890.73890.7389-0.0017-0.23%set 15:02
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.H15.EMar 2015 (E)0.130600.130860.13086+0.00027+0.21%03:30
NOK.M15.EJun 2015 (E)0.132040.132380.130360.13034-0.00167-1.28%set 15:16
NOK.U15.ESep 2015 (E)0.130200.130200.130200.13020-0.00166-1.27%set 15:16
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.H15.EMar 2015 (E)0.270100.270200.270100.27020+0.00056+0.21%04:28
PLN.M15.EJun 2015 (E)0.268840.268840.268840.26884-0.00326-1.20%set 15:16
PLN.U15.ESep 2015 (E)0.268240.268240.268240.26824-0.00326-1.22%set 15:16
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.H15Mar 20150.269640.269640.269640.26964-0.00326-1.21%set 15:16
PLZ.M15Jun 20150.268840.268840.268840.26884-0.00326-1.21%set 15:16
PLZ.U15Sep 20150.268240.268240.268240.26824-0.00326-1.22%set 15:16
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.H15.EMar 2015 (E)0.0161750.0163100.0161250.016190-0.000025-0.15%06:41
6R.J15.EApr 2015 (E)0.0138750.0138750.0138750.0138750.0000000.00%set 18:51
6R.K15.EMay 2015 (E)0.013660.013660.013660.013660.000000.00%set 18:51
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.H15.EMar 2015 (E)0.0864500.0867500.0857750.085775-0.000875-1.01%07:09
6Z.J15.EApr 2015 (E)0.0862750.0862750.0862750.086275-0.000300-0.35%set 15:17
6Z.K15.EMay 2015 (E)0.0857750.0857750.0857750.085775-0.000325-0.38%set 15:17
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.H15Mar 20150.0866500.0866500.0866500.086650-0.000325-0.38%set 15:16
RA.J15Apr 20150.0862750.0862750.0862750.086275-0.000300-0.35%set 15:16
RA.K15May 20150.0857750.0857750.0857750.085775-0.000325-0.38%set 15:16
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.H15.EMar 2015 (E)0.119600.120050.119600.12005+0.00096+0.81%04:19
SEK.M15.EJun 2015 (E)0.119530.120190.12019+0.00095+0.80%04:19
SEK.U15.ESep 2015 (E)0.119430.119430.119430.11943-0.00140-1.17%set 15:18
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.H15.EMar 2015 (E)1.05031.05621.04891.0551+0.0059+0.56%07:46
6S.M15.EJun 2015 (E)1.05381.06001.05281.0590+0.0059+0.56%07:42
6S.U15.ESep 2015 (E)1.05771.06071.0607+0.0033+0.31%02:49
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.H15Mar 20151.04921.04921.04921.0492-0.0069-0.66%set 15:02
SF.M15Jun 20151.05311.05311.05311.0531-0.0068-0.65%set 15:02
SF.U15Sep 20151.05741.05741.05741.0574-0.0068-0.64%set 15:02
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.G15.EFeb 2015 (E)635.5635.5635.5635.5+1.5+0.24%set 17:04
CPC.H15.EMar 2015 (E)631.5631.5631.5631.5+11.0+1.74%set 17:04
CPC.J15.EApr 2015 (E)627.25627.25627.25627.25+10.25+1.63%set 17:04
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.G15.EFeb 2015 (E)169.250169.275169.250169.2500.0000.00%set 14:11
CB.H15.EMar 2015 (E)174.500177.000174.500175.975+2.375+1.34%set 14:11
CB.J15.EApr 2015 (E)175.500176.375175.225179.625+3.125+1.73%set 14:11
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash1645.01647.51645.01655.0+12.5+0.76%set 12:09
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.G15.EFeb 2015 (E)1.5451.5451.5441.543-0.001-0.06%set 14:11
CSC.H15.EMar 2015 (E)1.5551.5551.5551.560-0.005-0.32%set 14:11
CSC.J15.EApr 2015 (E)1.5601.5801.5601.576+0.027+1.71%set 14:11
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.G15.EFeb 2015 (E)52.50052.50052.37552.500-0.400-0.76%set 14:14
DY.H15.EMar 2015 (E)48.5048.5047.7549.25+0.75+1.52%set 14:14
DY.J15.EApr 2015 (E)45.00045.00045.00046.500+1.375+2.96%set 14:14
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.H15Mar 2015290.2295.8290.2295.5+4.3+1.46%set 14:17
LB.K15May 2015284.0288.7284.0290.0+5.7+1.96%set 14:17
LB.N15Jul 2015285.0291.0285.0290.9+5.3+1.82%set 14:17
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.H15.EMar 2015 (E)295.0296.4295.0295.5+0.9+0.30%set 14:17
LBS.K15.EMay 2015 (E)290.3291.6290.3290.0+1.6+0.55%set 14:17
LBS.N15.EJul 2015 (E)292.3292.3292.3290.9+1.4+0.48%set 14:17
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.G15.EFeb 2015 (E)15.5115.5215.4915.49-0.01-0.06%set 14:12
DC.H15.EMar 2015 (E)15.3815.6015.3515.50+0.13+0.84%set 14:12
DC.J15.EApr 2015 (E)15.5815.5815.4115.49-0.08-0.52%set 14:12
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.G15.EFeb 2015 (E)14.0214.0214.0213.83-0.14-1.01%set 14:13
GDK.H15.EMar 2015 (E)14.9514.9514.960.000.00%set 14:13
GDK.J15.EApr 2015 (E)15.3115.4215.3015.41-0.06-0.39%set 14:13
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.G15.EFeb 2015 (E)104.000104.075103.025103.050-0.725-0.70%set 14:11
GNF.H15.EMar 2015 (E)111.05111.05111.05111.050.000.00%set 14:11
GNF.J15.EApr 2015 (E)117.000117.025116.500117.025-0.475-0.41%set 17:10
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash10.8510.8510.8510.85-0.15-1.38%set 12:09
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.H15.EMar 2015 (E)4456.004456.004452.004455.75-6.00-0.13%06:01
ND.M15.EJun 2015 (E)4455.54455.54455.54455.5+25.0+0.56%set 16:21
ND.H15Mar 20154442.004464.004432.504461.75+25.00+0.56%set 16:21
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.H15.EMar 2015 (E)4460.504461.504451.504456.25-5.50-0.12%07:45
NQ.M15.EJun 2015 (E)4455.254455.254449.504455.50-4.50-0.10%set 16:21
NQ.U15.ESep 2015 (E)4435.004437.254429.254448.25+25.00+0.56%set 16:21
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.H15Mar 201518885188851888518885+250+1.32%set 16:16
NK.M15Jun 201518890188901889018890+255+1.35%set 16:16
NK.U15Sep 201518955189551895518955+255+1.35%set 16:16
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.H15.EMar 2015 (E)18885188851873018850-35-0.19%07:46
NKD.M15.EJun 2015 (E)18865188651873518850-40-0.21%07:44
NKD.U15.ESep 2015 (E)17200172001720018955+255+1.35%set 16:16
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.H15.EMar 2015 (E)18860188701871518835-35-0.19%07:44
NIY.J15.EApr 2015 (E)181001811518790+245+1.30%set 16:16
NIY.K15.EMay 2015 (E)18790187901879018790+245+1.30%set 16:16
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.H15.EMar 2015 (E)2109.32109.32105.32106.1-3.8-0.18%07:37
SP.M15.EJun 2015 (E)2102.22102.22102.22102.2-0.3-0.01%set 16:21
SP.U15.ESep 2015 (E)2095.52095.52095.52095.5-0.3-0.01%set 16:21
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.H15.EMar 2015 (E)2109.502109.502105.252106.25-3.75-0.18%07:46
ES.M15.EJun 2015 (E)2102.002102.002097.752098.25-4.00-0.19%07:37
ES.U15.ESep 2015 (E)2095.252094.252095.50-1.50-0.07%set 16:21
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.H15.EMar 2015 (E)497.5498.5496.9498.3+0.2+0.04%set 16:05
XAP.M15.EJun 2015 (E)495.6496.1494.5495.9+0.2+0.04%set 16:05
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.H15.EMar 2015 (E)578.6579.0574.8576.3-2.4-0.42%set 16:05
XAI.M15.EJun 2015 (E)576.4576.8573.3574.1-2.4-0.42%set 16:05
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.H15.EMar 2015 (E)431.3432.7430.1432.9+3.4+0.79%set 16:05
XAK.M15.EJun 2015 (E)428.1431.1431.4+3.4+0.79%set 16:05
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.H15.EMar 2015 (E)460.1460.5454.5455.3-3.4-0.75%set 16:05
XAU.M15.EJun 2015 (E)455.5456.7451.6451.5-3.4-0.75%set 16:05
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.H15.EMar 2015 (E)415.65415.75411.50412.70-6.65-1.61%set 17:29
GD.J15.EApr 2015 (E)417.75417.75417.75+0.05+0.01%set 07:43
GD.K15.EMay 2015 (E)422.7422.7422.7422.7-5.9-1.40%set 17:42
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.H15Mar 2015409.75416.50408.75412.70-6.65-1.61%set 15:21
GI.J15Apr 2015424.05425.00414.00417.70-5.90-1.41%set 15:21
GI.K15May 2015436.1436.1430.0422.7-5.9-1.40%set 15:21
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.H15.EMar 2015 (E)305.800306.200302.542-3.843-1.27%set 14:44
GIE.J15.EApr 2015 (E)302.615302.615302.615302.615-3.844-1.27%set 14:44
GIE.K15.EMay 2015 (E)302.683302.683302.683302.683-3.845-1.27%set 17:29
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.H15.EMar 2015 (E)1511.01511.01511.01511.0-3.2-0.21%set 16:18
MD.M15.EJun 2015 (E)1507.71507.71507.71507.7-3.3-0.22%set 16:18
MD.H15Mar 20151516.01516.01516.01511.0-3.2-0.21%set 16:18
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.H15.EMar 2015 (E)1510.51510.61508.11508.7-2.3-0.15%07:38
EMD.M15.EJun 2015 (E)1510.01505.61507.7-3.3-0.22%set 16:18
EMD.U15.ESep 2015 (E)1500.21500.21500.21505.5-3.3-0.22%set 16:18
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.H15Mar 201599.825099.825099.825099.8250+0.00250.00%set 15:09
EM.J15Apr 201599.81599.81599.81599.815-0.005-0.01%set 15:09
EM.K15May 201599.807599.807599.807599.8075-0.0025-0.00%set 15:09
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.H15.EMar 2015 (E)99.822599.822599.822599.8250+0.00250.00%set 15:09
GLB.J15.EApr 2015 (E)99.810099.810099.807599.8150-0.0050-0.01%set 17:06
GLB.K15.EMay 2015 (E)99.790099.800099.787599.8075-0.0025-0.00%set 17:06
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.H15Mar 201599.717599.722599.717599.73500.00000.00%set 15:06
ED.J15Apr 201599.71599.71599.71599.715-0.005-0.01%set 15:20
ED.K15May 201599.6799.6799.6799.670.000.00%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.H15.EMar 2015 (E)99.732599.735099.732599.7325-0.0025-0.00%07:39
GE.J15.EApr 2015 (E)99.71599.72099.71599.715-0.005-0.01%set 15:20
GE.K15.EMay 2015 (E)99.68099.68099.66599.6700.0000.00%set 15:20
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.H15Mar 2015200.675200.675200.000200.300+3.325+1.66%set 14:15
FC.J15Apr 2015198.35199.60198.30199.05+3.20+1.61%set 14:15
FC.K15May 2015195.750199.500198.850198.925+3.350+1.68%set 14:15
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.H15.EMar 2015 (E)197.500201.400197.200200.300+3.725+1.86%set 14:15
GF.J15.EApr 2015 (E)196.225200.325196.175199.050+3.325+1.67%set 14:15
GF.K15.EMay 2015 (E)195.650200.000195.650198.925+3.425+1.72%set 14:15
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.J15.EApr 2015 (E)68.87569.10066.55067.150-2.625-3.93%set 14:15
HE.K15.EMay 2015 (E)80.981.178.979.3-3.0-3.80%set 14:15
HE.M15.EJun 2015 (E)83.27583.75081.32582.625-1.350-1.64%set 17:10
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.J15Apr 201568.70068.97567.10067.150-2.175-3.24%set 14:15
LH.K15May 201581.081.079.3-2.6-3.27%set 14:15
LH.M15Jun 201583.30083.60081.40082.625-1.350-1.63%set 14:15
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.G15Feb 2015159.300163.000161.600161.125+2.775+1.72%set 14:15
LC.J15Apr 2015147.50149.85147.50149.80+2.95+1.97%set 14:15
LC.M15Jun 2015142.100142.900142.000142.950+2.875+2.01%set 14:15
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.G15.EFeb 2015 (E)158.525163.100158.525161.125+2.775+1.72%set 17:10
LE.J15.EApr 2015 (E)147.400149.850147.250149.800+2.975+1.99%set 14:15
LE.M15.EJun 2015 (E)140.325143.000140.250142.950+2.875+2.02%set 17:10
Real Estate
View all months of INO Real Estate
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.G15.EFeb 2015 (E)187.81187.81187.81187.81+0.41+0.22%set 11:03
CUS.K15.EMay 2015 (E)18918918700.00%set 15:05
CUS.Q15.EAug 2015 (E)192.6192.6192.6192.60.00.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.G15.EFeb 2015 (E)156.40156.40158.17+1.17+0.74%set 11:03
DEN.K15.EMay 2015 (E)155.8155.8156.800.00%set 15:05
DEN.Q15.EAug 2015 (E)15115116200.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.G15.EFeb 2015 (E)222.60222.60226.68+1.08+0.48%set 11:03
LAX.K15.EMay 2015 (E)175.0175.0224.400.00%set 15:05
LAX.Q15.EAug 2015 (E)23023023023000.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.G15.EFeb 2015 (E)180.00180.00175.24+0.24+0.14%set 11:03
NYM.K15.EMay 2015 (E)17417417417400.00%set 15:05
NYM.Q15.EAug 2015 (E)179.6179.6179.6179.60.00.00%set 15:05
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.G15.EFeb 2015 (E)194.40194.40197.43+1.43+0.72%set 11:03
SFR.K15.EMay 2015 (E)195.0195.8196.000.00%set 15:05
SFR.Q15.EAug 2015 (E)204.8204.8204.8204.80.00.00%set 15:05
Weather
View all months of INO Weather
CDD OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.J15.EApr 2015 (E)21021021021000.00%set 16:30
HL.K15.EMay 2015 (E)37137137137100.00%set 16:30
HL.M15.EJun 2015 (E)47547547547500.00%set 16:30
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.G15.EFeb 2015 (E)59760269600.00%set 16:28
H1.H15.EMar 2015 (E)319319319319-11-3.45%set 16:28
H1.J15.EApr 2015 (E)11811811811800.00%set 16:28
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.G15.EFeb 2015 (E)121812231294-3-0.23%set 16:30
HW.H15.EMar 2015 (E)882882882882-18-2.04%set 16:30
HW.J15.EApr 2015 (E)46246246246200.00%set 16:30
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.G15.EFeb 2015 (E)106911181188-4-0.34%set 16:29
H3.H15.EMar 2015 (E)677677677677-40-5.91%set 16:29
H3.J15.EApr 2015 (E)30130130130100.00%set 16:29
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.G15.EFeb 2015 (E)431431542-5-0.92%set 16:29
H5.H15.EMar 2015 (E)255255255255-11-4.31%set 16:29
H5.J15.EApr 2015 (E)7070707000.00%set 16:29
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.G15.EFeb 2015 (E)793793793793+3+0.38%set 16:26
A4.H15.EMar 2015 (E)741741741741+3+0.40%set 16:26
A4.J15.EApr 2015 (E)45145145145100.00%set 16:26
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.G15.EFeb 2015 (E)357357357357+1+0.28%set 16:30
HR.H15.EMar 2015 (E)121121121121-11-9.09%set 16:30
HR.J15.EApr 2015 (E)2929292900.00%set 16:30
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.G15.EFeb 2015 (E)377377377377-2-0.53%set 16:35
VF.H15.EMar 2015 (E)12212212212200.00%set 16:35
VF.J15.EApr 2015 (E)4646464600.00%set 16:35
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.G15.EFeb 2015 (E)57057075900.00%set 16:34
VG.H15.EMar 2015 (E)368368368368-29-7.88%set 16:34
VG.J15.EApr 2015 (E)12012012012000.00%set 16:34
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.G15.EFeb 2015 (E)36636636636600.00%set 16:27
D0.H15.EMar 2015 (E)317317317317+4+1.26%set 16:27
D0.J15.EApr 2015 (E)21221221221200.00%set 16:27
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.G15.EFeb 2015 (E)64646464+3+4.69%set 16:34
VH.H15.EMar 2015 (E)14214214214200.00%set 16:34
VH.J15.EApr 2015 (E)9090909000.00%set 16:34
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.G15.EFeb 2015 (E)309309309309+4+1.29%set 16:28
DQ.H15.EMar 2015 (E)222222222222+8+3.60%set 16:28
DQ.J15.EApr 2015 (E)13913913913900.00%set 16:28
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.G15.EFeb 2015 (E)931931931931-2-0.21%set 16:26
A5.H15.EMar 2015 (E)646646646646-1-0.15%set 16:26
A5.J15.EApr 2015 (E)32732732732700.00%set 16:26
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.G15.EFeb 2015 (E)106510701148-7-0.61%set 16:29
H4.H15.EMar 2015 (E)744744744744-17-2.28%set 16:29
H4.J15.EApr 2015 (E)33833833833800.00%set 16:29
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.G15.EFeb 2015 (E)451451451451-1-0.22%set 16:29
H7.H15.EMar 2015 (E)566566566566+1+0.18%set 16:29
H7.J15.EApr 2015 (E)40440440440400.00%set 16:29
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.G15.EFeb 2015 (E)722727854+3+0.35%set 16:34
VK.H15.EMar 2015 (E)438438438438-20-4.57%set 16:34
VK.J15.EApr 2015 (E)16616616616600.00%set 16:34
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.G15.EFeb 2015 (E)264264264264+3+1.14%set 16:30
HS.H15.EMar 2015 (E)313313313313+1+0.32%set 16:30
HS.J15.EApr 2015 (E)19919919919900.00%set 16:30
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.G15.EFeb 2015 (E)586586586586-4-0.68%set 16:30
HA.H15.EMar 2015 (E)69169169169100.00%set 16:30
HA.J15.EApr 2015 (E)45145145145100.00%set 16:30
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.G15.EFeb 2015 (E)461461461461-1-0.22%set 16:27
D5.H15.EMar 2015 (E)459459459459+4+0.87%set 16:27
D5.J15.EApr 2015 (E)32332332332300.00%set 16:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.