S&P 500
2067.03
-2.38 -0.12%
Dow Indu
17814.94
-2.96 -0.02%
Nasdaq
4759.18
+4.29 +0.09%
Crude Oil
74.14
+0.05 +0.07%
Gold
1199.75
+0.35 +0.03%
Euro
1.247705
+0.000270 +0.02%
US Dollar
87.865
-0.030 -0.04%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.Z14.EDec 2014 (E)0.85220.85540.85170.8553+0.0044+0.52%02:17
6A.H15.EMar 2015 (E)0.84740.84980.84620.8498+0.0045+0.53%02:16
6A.M15.EJun 2015 (E)0.84780.84670.8398-0.0087-1.03%set 15:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z14.EDec 2014 (E)100.52100.72100.37100.52+0.19+0.19%set 02:08
AJY.H15.EMar 2015 (E)100.80100.4699.55-1.36-1.36%set 15:13
AJY.M15.EJun 2015 (E)98.8098.8098.8098.80-1.33-1.35%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.Z14.EDec 2014 (E)0.39300.39300.3918+0.0012+0.30%set 17:03
6L.F15.EJan 2015 (E)0.387050.390800.387050.38835-0.00015-0.04%set 17:03
6L.G15.EFeb 2015 (E)0.389450.390400.386050.38480-0.00025-0.06%set 17:03
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.Z14.EDec 2014 (E)1.57021.57201.56911.5715+0.0009+0.06%02:16
6B.H15.EMar 2015 (E)1.56951.57071.56811.5706+0.0011+0.07%set 02:15
6B.M15.EJun 2015 (E)1.56811.56831.56731.5683+0.0001+0.01%set 02:15
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z14.EDec 2014 (E)184.97184.97184.78184.78-0.41-0.22%set 02:11
PJY.H15.EMar 2015 (E)183.94184.73184.84-0.45-0.24%set 15:13
PJY.M15.EJun 2015 (E)184.49184.49184.49184.49-0.43-0.23%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.Z14.EDec 2014 (E)0.88800.88860.88690.8882+0.0002+0.02%02:16
6C.H15.EMar 2015 (E)0.88570.88660.88500.8862+0.0001+0.01%02:16
6C.M15.EJun 2015 (E)0.88120.88540.88120.8841+0.0035+0.40%set 15:04
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z14.EDec 2014 (E)0.85230.85550.85180.8555+0.0046+0.54%02:15
M6A.H15.EMar 2015 (E)0.85400.85300.8453-0.0088-1.04%set 15:01
M6A.Z14:H15.EDec 2014/Mar 2015 Spread-0.0056-0.0056-0.0056-0.00560.00000.00%set 17:41
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z14.EDec 2014 (E)0.88790.88840.88680.8877-0.0003-0.03%set 02:04
MCD.H15.EMar 2015 (E)0.88280.88460.8861+0.0034+0.38%set 15:04
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z14.EDec 2014 (E)1.24761.24861.24681.24730.00000.00%02:13
M6E.H15.EMar 2015 (E)1.24501.24501.24011.2480+0.0036+0.29%set 15:04
M6E.Z14:H15.EDec 2014/Mar 2015 Spread0.00070.00070.00070.0007-0.0001-14.29%set 17:41
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z14.EDec 2014 (E)0.0084880.0085040.0084840.008504+0.000023+0.27%02:16
MJY.H15.EMar 2015 (E)0.0084900.0085000.008491+0.000027+0.32%set 15:04
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.Z14.EDec 2014 (E)1.24751.24871.24671.2475+0.0002+0.02%02:17
6E.H15.EMar 2015 (E)1.24821.24941.24761.2479-0.0001-0.01%02:11
6E.M15.EJun 2015 (E)1.24981.25011.24861.2496+0.0006+0.05%set 02:07
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z14.EDec 2014 (E)1.24771.24861.24661.24730.00000.00%02:16
E7.H15.EMar 2015 (E)1.24811.24901.24811.2480+0.0010+0.08%set 15:04
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z14.EDec 2014 (E)1.46421.45851.4585-0.0074-0.50%02:14
EAD.H15.EMar 2015 (E)1.47591.47441.4744-0.0020-0.14%02:13
EAD.M15.EJun 2015 (E)1.48731.48731.48731.4873+0.0197+1.32%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Z14.EDec 2014 (E)0.794500.794850.793750.79375-0.00040-0.05%02:15
RP.H15.EMar 2015 (E)0.793700.794450.79515+0.00170+0.21%set 15:13
RP.M15.EJun 2015 (E)0.796450.796450.796450.79645+0.00175+0.22%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z14.EDec 2014 (E)146.97147.09146.66146.75-0.32-0.22%02:16
RY.H15.EMar 2015 (E)146.52146.74146.38146.98-0.04-0.03%set 15:13
RY.M15.EJun 2015 (E)146.94146.94146.94146.94-0.02-0.01%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z14.EDec 2014 (E)9.26009.27409.26009.2695+0.0250+0.27%set 15:15
ESK.H15.EMar 2015 (E)9.27259.27259.27259.2725+0.0240+0.26%set 15:15
ESK.M15.EJun 2015 (E)9.27759.27759.27759.2775+0.0250+0.27%set 15:15
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z14.EDec 2014 (E)1.20261.20271.20231.2025-0.0004-0.03%02:05
RF.H15.EMar 2015 (E)1.20091.20151.20081.2022+0.0006+0.05%set 15:13
RF.M15.EJun 2015 (E)1.20141.20141.20141.2014+0.0006+0.05%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.X14.ENov 2014 (E)161.30161.75161.27161.58+0.15+0.09%set 15:12
MIR.Z14.EDec 2014 (E)160.87160.95160.75160.75-0.31-0.19%02:10
MIR.F15.EJan 2015 (E)160.39160.39160.39160.39+0.22+0.14%set 15:12
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.Z14.EDec 2014 (E)0.0084810.0085040.0084800.008502+0.000021+0.25%02:17
6J.H15.EMar 2015 (E)0.0085040.0085140.0084910.008511+0.000020+0.24%02:16
6J.M15.EJun 2015 (E)0.0085060.0085180.0085060.008518+0.000018+0.21%set 02:10
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.Z14Dec 20140.0087360.0087360.0087180.008481+0.000027+0.32%set 15:04
JY.H15Mar 20150.0084910.0084910.0084910.008491+0.000027+0.32%set 15:04
JY.M15Jun 20150.0085000.0085000.0085000.008500+0.000026+0.31%set 15:04
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z14.EDec 2014 (E)0.0084820.0085040.0084820.008503+0.000022+0.26%02:15
J7.H15.EMar 2015 (E)0.0084940.0085120.0084920.008512+0.000021+0.25%set 02:10
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.Z14.EDec 2014 (E)0.072990.073100.072990.07308+0.00002+0.03%02:13
6M.F15.EJan 2015 (E)0.072930.072930.072930.07293-0.00005-0.07%set 15:05
6M.G15.EFeb 2015 (E)0.072820.072820.072820.07282-0.00005-0.07%set 15:05
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z14.EDec 2014 (E)0.77930.78320.77930.7832+0.0043+0.55%02:15
6N.H15.EMar 2015 (E)0.77370.77510.77370.7751+0.0031+0.40%01:23
6N.M15.EJun 2015 (E)0.82140.82220.82140.7652-0.0052-0.68%set 15:06
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.Z14Dec 20140.77890.77890.77890.7789-0.0053-0.68%set 15:06
NE.H15Mar 20150.77200.77200.77200.7720-0.0053-0.69%set 15:06
NE.M15Jun 20150.76520.76520.76520.7652-0.0052-0.68%set 15:06
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z14.EDec 2014 (E)0.146840.146840.146660.14668-0.00080-0.55%set 15:11
NOK.H15.EMar 2015 (E)0.146220.146220.146220.14622-0.00079-0.54%set 15:11
NOK.M15.EJun 2015 (E)0.145820.145820.145820.14582-0.00079-0.54%set 15:11
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z14.EDec 2014 (E)0.297560.298120.295600.29840+0.00246+0.82%set 17:13
PLN.H15.EMar 2015 (E)0.300000.301020.29726+0.00244+0.82%set 15:11
PLN.M15.EJun 2015 (E)0.296280.296280.296280.29628+0.00242+0.82%set 15:11
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.Z14Dec 20140.298400.298400.298400.29840+0.00246+0.82%set 15:11
PLZ.H15Mar 20150.297260.297260.297260.29726+0.00244+0.82%set 15:11
PLZ.M15Jun 20150.296280.296280.296280.29628+0.00242+0.82%set 15:11
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Z14.EDec 2014 (E)0.021580.021580.021300.02151+0.00002+0.09%set 02:14
6R.F15.EJan 2015 (E)0.0212850.0212850.0212850.021285-0.000610-2.87%set 15:15
6R.G15.EFeb 2015 (E)0.0210800.0210800.0210800.021080-0.000615-2.92%set 15:15
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Z14.EDec 2014 (E)0.0903000.0910750.0901250.090925+0.000650+0.71%set 15:11
6Z.F15.EJan 2015 (E)0.0904250.0904250.0904250.090425+0.000625+0.69%set 15:11
6Z.G15.EFeb 2015 (E)0.0900250.0900250.0900250.090025+0.000650+0.72%set 15:11
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.Z14Dec 20140.0909250.0909250.0909250.090925+0.000650+0.71%set 15:11
RA.F15Jan 20150.0904250.0904250.0904250.090425+0.000625+0.69%set 15:11
RA.G15Feb 20150.0900250.0900250.0900250.090025+0.000650+0.72%set 15:11
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z14.EDec 2014 (E)0.133850.134580.133850.13456+0.00004+0.03%set 15:12
SEK.H15.EMar 2015 (E)0.134590.134590.134590.13459+0.00004+0.03%set 15:12
SEK.M15.EJun 2015 (E)0.134630.134630.134630.13463+0.00004+0.03%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z14.EDec 2014 (E)1.03701.03841.03681.0374+0.0005+0.05%02:15
6S.H15.EMar 2015 (E)1.03821.03821.0381+0.0001+0.01%set 15:06
6S.M15.EJun 2015 (E)1.03251.03521.03251.0396+0.0025+0.24%set 15:06
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.Z14Dec 20141.03691.03691.03691.0369+0.0026+0.25%set 15:06
SF.H15Mar 20151.03811.03811.03811.0381+0.0025+0.24%set 15:06
SF.M15Jun 20151.03961.03961.03961.0396+0.0025+0.24%set 15:06
FREE Black Friday Webinar. Professional Traders Reveal:

Bill Costarides - A Better Way To Trade
Andrew Keene - The Best Candlestick Patterns For Improved Trading Profitability
John Seville - High Probability Breakout Trades Using Free Online Stock Screeners
Price Headley - Trade the Best Trends Across Multiple Time Frames
Hubert Senters - Trading Bonds In The Market
Click Here To Register
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.X14.ENov 2014 (E)669.75669.75669.75669.75+0.50+0.07%set 17:04
CPC.Z14.EDec 2014 (E)661.50661.50661.50661.50+1.75+0.26%set 17:04
CPC.F15.EJan 2015 (E)664.00664.00664.00664.00+1.75+0.26%set 17:04
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.X14.ENov 2014 (E)196.75197.00196.75197.80-0.20-0.10%set 14:15
CB.Z14.EDec 2014 (E)181.500181.500177.925178.450-2.575-1.45%set 14:15
CB.F15.EJan 2015 (E)171.000171.000171.000170.500-1.075-0.63%set 14:15
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash2000.02012.51990.0-30.0-1.51%set 12:10
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.X14.ENov 2014 (E)2.1182.1242.1182.130-0.003-0.14%set 14:16
CSC.Z14.EDec 2014 (E)1.8331.8351.8211.785-0.020-1.12%set 14:16
CSC.F15.EJan 2015 (E)1.7331.7331.7201.720-0.007-0.41%set 14:16
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.X14.ENov 2014 (E)63.163.163.063.00.00.00%set 14:13
DY.Z14.EDec 2014 (E)60.57561.00060.32560.375+0.025+0.04%set 14:13
DY.F15.EJan 2015 (E)54.054.054.054.0-0.4-0.74%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.F15Jan 2015332.0332.0332.0330.0-4.7-1.42%set 14:20
LB.H15Mar 2015330.9330.9329.5-1.5-0.46%set 14:20
LB.K15May 2015337337333332-4-1.20%set 14:20
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.F15.EJan 2015 (E)333.7333.7328.2330.0-5.9-1.80%set 14:20
LBS.H15.EMar 2015 (E)332.5332.5328.5329.5-1.5-0.46%set 14:20
LBS.K15.EMay 2015 (E)322.1323.1322.1332.0-4.0-1.20%set 14:20
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.X14.ENov 2014 (E)21.9021.9021.8821.89-0.02-0.09%set 14:12
DC.Z14.EDec 2014 (E)18.3918.3918.3918.38+0.01+0.05%set 14:12
DC.F15.EJan 2015 (E)17.1817.1817.1817.27-0.09-0.52%set 14:12
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.X14.ENov 2014 (E)18.4518.4518.3518.350.000.00%set 14:13
GDK.Z14.EDec 2014 (E)17.3217.3217.02-0.31-1.83%set 14:13
GDK.F15.EJan 2015 (E)16.1116.1316.1115.88-0.26-1.64%set 14:13
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.X14.ENov 2014 (E)14214214214200.00%set 14:16
GNF.Z14.EDec 2014 (E)136.500136.500136.025137.5000.0000.00%set 14:16
GNF.F15.EJan 2015 (E)126.000126.000126.000126.025-0.025-0.02%set 17:10
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash11.00011.10011.30011.150-0.225-2.02%set 12:10
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.Z14.EDec 2014 (E)4292.754292.754292.50+0.25+0.01%set 16:21
ND.H15.EMar 2015 (E)4287.004287.004287.004287.00+10.25+0.24%set 16:21
ND.M15.EJun 2015 (E)4275.004275.004275.004275.00+10.25+0.24%set 16:21
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z14.EDec 2014 (E)4294.04301.54292.54299.5+7.0+0.16%02:16
NQ.H15.EMar 2015 (E)4287.754295.504287.754287.00+7.25+0.17%set 16:21
NQ.M15.EJun 2015 (E)4265.004280.254275.00+10.25+0.24%set 16:21
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.Z14Dec 201417430174301743017430-75-0.43%set 16:15
NK.H15Mar 201517510175101751017510-70-0.40%set 16:15
NK.M15Jun 201517575175751757517575-70-0.40%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z14.EDec 2014 (E)17420174551735517375-55-0.32%02:15
NKD.H15.EMar 2015 (E)17505175301744017510+20+0.11%set 16:15
NKD.M15.EJun 2015 (E)17575175751757517575-70-0.40%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.Z14.EDec 2014 (E)17400174451733517365-40-0.23%02:17
NIY.F15.EJan 2015 (E)17220172751722017405-75-0.43%set 16:15
NIY.G15.EFeb 2015 (E)17405174051740517405-75-0.43%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z14.EDec 2014 (E)2068.22071.42067.82070.4+2.8+0.14%02:16
SP.H15.EMar 2015 (E)2060.42060.42060.42060.4+0.10.00%set 16:21
SP.M15.EJun 2015 (E)2053.12053.12053.12053.1+0.10.00%set 16:21
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z14.EDec 2014 (E)2068.252071.502067.752070.25+2.75+0.13%02:17
ES.H15.EMar 2015 (E)2061.252064.002060.252062.75+2.25+0.11%set 02:12
ES.M15.EJun 2015 (E)2053.252053.252053.00+0.25+0.01%set 16:21
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z14.EDec 2014 (E)484.1485.6483.5484.9+0.9+0.19%set 16:04
XAP.H15.EMar 2015 (E)481.7481.7482.5+0.9+0.19%set 16:04
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z14.EDec 2014 (E)572.9574.1571.4573.6+1.8+0.31%set 16:04
XAI.H15.EMar 2015 (E)570.4570.4571.5+1.8+0.31%set 16:04
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z14.EDec 2014 (E)420.0420.4418.5419.1+0.9+0.21%set 16:04
XAK.H15.EMar 2015 (E)417.4418.1418.0+0.9+0.21%set 16:04
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z14.EDec 2014 (E)455.5455.6452.5455.3+0.3+0.07%set 16:04
XAU.H15.EMar 2015 (E)452.1452.1451.7+0.3+0.07%set 16:04
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.Z14.EDec 2014 (E)523.55524.35518.90516.50-4.50-0.87%set 15:06
GD.F15.EJan 2015 (E)523.50525.35517.55517.80-4.95-0.96%set 15:06
GD.G15.EFeb 2015 (E)518.8518.8518.8518.8-4.7-0.91%set 15:06
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.Z14Dec 2014516.9520.0516.9516.5-4.5-0.87%set 15:06
GI.F15Jan 2015517.4521.4517.4517.8-4.7-0.91%set 15:06
GI.G15Feb 2015527.0528.0524.7518.8-4.7-0.91%set 15:06
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.Z14.EDec 2014 (E)439.500440.000388.610-3.874-1.00%set 14:46
GIE.F15.EJan 2015 (E)388.707388.707388.707388.707-3.874-1.00%set 14:46
GIE.G15.EFeb 2015 (E)388.803388.803388.803388.803-3.876-1.00%set 17:25
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.Z14.EDec 2014 (E)1453.51453.51453.51453.5+0.5+0.03%set 16:16
MD.H15.EMar 2015 (E)1450.11450.11450.11450.1+0.5+0.03%set 16:16
MD.M15.EJun 2015 (E)1448.11448.11448.11448.1+0.5+0.03%set 16:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z14.EDec 2014 (E)1453.51456.31453.51453.5+2.8+0.19%set 16:16
EMD.H15.EMar 2015 (E)1441.81442.71450.1+0.5+0.03%set 16:16
EMD.M15.EJun 2015 (E)1426.11426.11448.1+0.5+0.03%set 16:16
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.Z14Dec 201499.842599.842599.842599.84250.00000.00%set 15:14
EM.F15Jan 201599.840099.840099.840099.8400+0.0075+0.01%set 15:14
EM.G15Feb 201599.840099.840099.840099.8400+0.0075+0.01%set 15:14
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.Z14.EDec 2014 (E)99.850099.847599.84250.00000.00%set 15:14
GLB.F15.EJan 2015 (E)99.842599.842599.842599.8400+0.0075+0.01%set 15:14
GLB.G15.EFeb 2015 (E)99.800099.800099.8400+0.0075+0.01%set 15:14
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.Z14Dec 201499.762599.762599.762599.76250.00000.00%set 15:05
ED.F15Jan 201599.75599.75599.75599.7550.0000.00%set 15:13
ED.G15Feb 201599.7599.7599.7599.750.000.00%set 15:13
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.Z14.EDec 2014 (E)99.762599.765099.762599.76250.00000.00%02:14
GE.F15.EJan 2015 (E)99.75599.75599.75599.7550.0000.00%set 15:13
GE.G15.EFeb 2015 (E)99.7599.7599.7599.750.000.00%set 15:13
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.F15Jan 2015230.600232.175230.600231.375-1.975-0.85%set 14:10
FC.H15Mar 2015234.425234.600234.250229.925-1.525-0.66%set 14:10
FC.J15Apr 2015234.575235.000231.800230.250-1.500-0.65%set 14:10
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.F15.EJan 2015 (E)232.150232.775230.375231.375-1.975-0.85%set 17:08
GF.H15.EMar 2015 (E)230.425230.950228.750229.925-1.525-0.66%set 17:08
GF.J15.EApr 2015 (E)231.200231.325229.200230.250-1.500-0.65%set 17:08
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z14.EDec 2014 (E)91.75092.37590.20090.950-0.375-0.41%set 17:09
HE.G15.EFeb 2015 (E)90.82591.47589.25089.825-0.675-0.75%set 17:09
HE.J15.EApr 2015 (E)92.97593.37591.07591.650-0.900-0.98%set 14:10
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.Z14Dec 201492.10092.15090.30090.950-0.375-0.41%set 14:10
LH.G15Feb 201591.20091.20089.35089.825-0.675-0.75%set 14:10
LH.J15Apr 201593.1093.1091.2091.65-0.90-0.98%set 14:10
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.Z14Dec 2014169.600170.225169.250170.150+0.650+0.38%set 14:10
LC.G15Feb 2015169.650170.750169.600171.025+1.000+0.58%set 14:10
LC.J15Apr 2015168.250168.425168.100169.100+0.300+0.18%set 14:10
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Z14.EDec 2014 (E)169.45170.40169.15170.15+0.65+0.38%set 17:09
LE.G15.EFeb 2015 (E)170.000171.250169.525171.025+1.000+0.59%set 17:09
LE.J15.EApr 2015 (E)168.60169.40167.95169.10+0.15+0.09%set 14:10
Real Estate
View all months of INO Real Estate
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.X14.ENov 2014 (E)193.40193.40193.40188.68-0.52-0.28%set 12:10
CUS.G15.EFeb 2015 (E)187.6187.6187.6187.60.00.00%set 15:05
CUS.K15.EMay 2015 (E)189.0189.0186.8-0.6-0.32%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.X14.ENov 2014 (E)158.0158.0155.4156.5-0.7-0.45%set 12:10
DEN.G15.EFeb 2015 (E)15415415415400.00%set 15:05
DEN.K15.EMay 2015 (E)152.2152.2152.2152.20.00.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.X14.ENov 2014 (E)225.6225.6225.6224.9-0.9-0.40%set 12:10
LAX.G15.EFeb 2015 (E)22522522522500.00%set 15:05
LAX.K15.EMay 2015 (E)175.0175.0223.200.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.X14.ENov 2014 (E)180.60180.60178.14+0.54+0.30%set 12:11
NYM.G15.EFeb 2015 (E)180.0180.0177.200.00%set 15:05
NYM.K15.EMay 2015 (E)176.6176.6176.6176.60.00.00%set 15:05
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.X14.ENov 2014 (E)195.40194.80194.21-0.19-0.10%set 12:11
SFR.G15.EFeb 2015 (E)196.2196.2192.80.00.00%set 15:05
SFR.K15.EMay 2015 (E)140.0144.0191.800.00%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 16:37
HL.K15.EMay 2015 (E)37137137137100.00%set 16:37
HL.M15.EJun 2015 (E)47547547547500.00%set 16:37
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.X14.ENov 2014 (E)483483483483-7-1.45%set 16:35
H1.Z14.EDec 2014 (E)565565565565+28+4.96%set 16:35
H1.F15.EJan 2015 (E)64264264264200.00%set 16:35
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.X14.ENov 2014 (E)574579682-3-0.44%set 16:37
HW.Z14.EDec 2014 (E)907907907907+16+1.76%set 16:37
HW.F15.EJan 2015 (E)107110711071107100.00%set 16:37
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.X14.ENov 2014 (E)770770803-13-1.62%set 16:35
H3.Z14.EDec 2014 (E)889889889889+14+1.57%set 16:35
H3.F15.EJan 2015 (E)105210521052105200.00%set 16:35
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.X14.ENov 2014 (E)344344407-1-0.25%set 16:35
H5.Z14.EDec 2014 (E)518518518518+1+0.19%set 16:35
H5.F15.EJan 2015 (E)56656656656600.00%set 16:35
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.X14.ENov 2014 (E)791791791791+5+0.63%set 16:25
A4.Z14.EDec 2014 (E)949949949949-16-1.69%set 16:25
A4.F15.EJan 2015 (E)90190190190100.00%set 16:25
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.X14.ENov 2014 (E)259259259259-2-0.77%set 16:37
HR.Z14.EDec 2014 (E)330330330330+6+1.82%set 16:37
HR.F15.EJan 2015 (E)37037037037000.00%set 16:37
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.X14.ENov 2014 (E)26626626626600.00%set 16:42
VF.Z14.EDec 2014 (E)269269269269+16+5.95%set 16:42
VF.F15.EJan 2015 (E)36336336336300.00%set 16:42
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.X14.ENov 2014 (E)518518518518-2-0.39%set 16:42
VG.Z14.EDec 2014 (E)625625625625+12+1.92%set 16:42
VG.F15.EJan 2015 (E)70170170170100.00%set 16:42
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.X14.ENov 2014 (E)249249249249-1-0.40%set 16:25
D0.Z14.EDec 2014 (E)384384384384+9+2.34%set 16:25
D0.F15.EJan 2015 (E)38238238238200.00%set 16:25
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.X14.ENov 2014 (E)4949494900.00%set 16:42
VH.Z14.EDec 2014 (E)213213213213-7-3.29%set 16:42
VH.F15.EJan 2015 (E)20120120120100.00%set 16:42
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.X14.ENov 2014 (E)210210210210-1-0.48%set 16:34
DQ.Z14.EDec 2014 (E)372372372372+10+2.69%set 16:34
DQ.F15.EJan 2015 (E)37737737737700.00%set 16:34
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.X14.ENov 2014 (E)479479479479-10-2.09%set 16:25
A5.Z14.EDec 2014 (E)702702702702+2+0.28%set 16:25
A5.F15.EJan 2015 (E)81581581581500.00%set 16:25
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.X14.ENov 2014 (E)462462597-4-0.67%set 16:35
H4.Z14.EDec 2014 (E)748748748748-17-2.27%set 16:35
H4.F15.EJan 2015 (E)948948948948+1+0.11%set 16:35
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.X14.ENov 2014 (E)560560560560-5-0.89%set 16:36
H7.Z14.EDec 2014 (E)743743743743-5-0.67%set 16:36
H7.F15.EJan 2015 (E)72772772772700.00%set 16:36
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.X14.ENov 2014 (E)536536536536-5-0.93%set 16:42
VK.Z14.EDec 2014 (E)597597597597+17+2.85%set 16:42
VK.F15.EJan 2015 (E)71271271271200.00%set 16:42
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.X14.ENov 2014 (E)263263263263-2-0.76%set 16:37
HS.Z14.EDec 2014 (E)540540540540-6-1.11%set 16:37
HS.F15.EJan 2015 (E)56556556556500.00%set 16:37
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.X14.ENov 2014 (E)742742742742-10-1.35%set 16:37
HA.Z14.EDec 2014 (E)1069106910691069-18-1.68%set 16:37
HA.F15.EJan 2015 (E)113511351135113500.00%set 16:37
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.X14.ENov 2014 (E)42642642642600.00%set 16:25
D5.Z14.EDec 2014 (E)54354354354300.00%set 16:25
D5.F15.EJan 2015 (E)60160160160100.00%set 16:25
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.