S&P 500
2636.78
+3.70 +0.14%
Dow Indu
24370.24
-18.71 -0.08%
Nasdaq
7031.83
+11.31 +0.16%
Crude Oil
52.65
+1.00 +1.92%
Gold
1243.355
-1.595 -0.13%
Euro
1.133075
+0.000275 +0.02%
US Dollar
97.197
+0.410 +0.42%
Strong
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.Z18Dec 20183345344033053375+55+1.64%08:14
BTC.F19Jan 20193315342533153370+60+1.81%08:12
BTC.G19Feb 20193390339033903390+85+2.51%05:15
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.Z18Dec 20180.72020.72310.72020.7212+0.0005+0.07%08:15
6A.F19Jan 20190.72170.72300.72090.7215+0.0005+0.07%08:05
6A.G19Feb 20190.72280.72280.72090.7209-0.0005-0.07%07:05
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z18Dec 201881.8582.0281.6781.73+0.04+0.05%07:54
AJY.H19Mar 201981.3081.4781.0881.08-0.06-0.07%07:04
AJY.H19:Z18-0.57-0.57-0.58-0.58-0.030.00%03:18
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.F19Jan 20190.255600.258600.255450.25840+0.00305+1.19%08:14
6L.G19Feb 20190.255550.255900.255550.25580+0.00190+0.74%14:49
6L.H19Mar 20190.256600.256600.256600.25660+0.00325+1.27%09:04
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.Z18Dec 20181.24911.26101.24791.2591+0.0060+0.48%08:15
6B.F19Jan 20191.25211.26161.25121.2610+0.0055+0.44%07:55
6B.G19Feb 20191.25781.25951.25701.2588+0.0013+0.10%04:22
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z18Dec 2018141.89142.54141.82142.54+0.50+0.35%07:16
PJY.H19Mar 2019141.15142.06141.15142.03+0.46+0.33%07:24
PJY.H19:Z18-0.490-0.490-0.490-0.490-0.0150.00%06:55
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.Z18Dec 20180.746850.748450.746750.74810+0.00145+0.19%08:15
6C.F19Jan 20190.74750.74870.74750.7487+0.0014+0.19%08:13
6C.G19Feb 20190.749050.749250.749000.74925+0.00140+0.19%04:57
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z18Dec 20180.72040.72310.72010.7213+0.0006+0.08%08:15
M6A.H19Mar 20190.72170.72430.72100.7220+0.0003+0.04%08:00
M6A.H19:Z18Mar 2019/Dec 2018 Spread0.00090.00090.00080.0008-0.0001-11.11%03:16
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z18Dec 20180.74690.74830.74690.7482+0.0016+0.21%08:06
MCD.H19Mar 20190.74880.74990.74880.7495+0.0012+0.16%07:53
MCD.H19:Z180.00150.00150.00150.0015-0.0001-6.67%22:37
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.Z18Dec 20181.00781.00781.00741.0074-0.0003-0.03%01:29
MSF.H19Mar 20191.01721.01761.01711.0176+0.0006+0.06%00:45
MSF.H19:Z180.00920.00930.00920.0093-0.0001-1.09%07:36
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z18Dec 20181.13241.13691.13191.1350+0.0018+0.16%08:14
M6E.H19Mar 20191.14181.14621.14131.1439+0.0013+0.11%08:12
M6E.H19:Z18Mar 2019/Dec 2018 Spread0.00930.00940.00920.0093-0.0001-1.08%07:34
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.Z18Dec 20181.24911.26071.24781.2591+0.0060+0.48%08:14
M6B.H19Mar 20191.25611.26611.25441.2650+0.0058+0.46%08:15
M6B.H19:Z18Mar 2019/Dec 2018 Spread0.00620.00620.00620.00620.00000.00%20:13
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z18Dec 20180.0088220.0088260.0088110.0088220.0000000.00%08:13
MJY.H19Mar 20190.0088960.0088980.0088820.008897+0.000002+0.02%07:51
MJY.H19:Z180.0000730.0000740.0000720.000072+0.000072+98.63%11:58
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.Z18Dec 20181.132501.136901.131901.13505+0.00185+0.16%08:15
6E.F19Jan 20191.136101.139751.135351.13790+0.00130+0.11%07:53
6E.G19Feb 20191.140101.141551.139951.14155+0.00170+0.15%08:06
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z18Dec 20181.13241.13691.13191.1349+0.0017+0.15%08:14
E7.H19Mar 20191.14201.14601.14131.1438+0.0012+0.11%08:12
E7.H19:Z180.009400.009400.009200.009350.000000.00%07:55
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z18Dec 20181.57091.57151.56891.5712-0.0012-0.08%04:16
EAD.H19Mar 20191.58171.58281.58171.5825-0.0006-0.04%04:15
EAD.H19:Z180.011200.011300.011200.01125+0.00035+3.12%08:11
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Z18Dec 20180.906500.906650.900600.90160-0.00270-0.30%08:07
RP.F19Jan 20190.90700.90700.90700.9070+0.0017+0.19%03:05
RP.H19Mar 20190.909100.909800.903700.90445-0.00290-0.32%07:55
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.Z18Dec 20181.51521.51861.51521.5170-0.0007-0.05%08:10
ECD.H19Mar 20191.52411.52491.52411.5249-0.0020-0.13%04:55
ECD.H19:Z180.009050.009150.009050.00910-0.00010-1.10%07:48
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z18Dec 2018128.38128.79128.34128.66+0.21+0.16%08:15
RY.H19Mar 2019128.44128.78128.44128.65+0.19+0.15%08:15
RY.H19:Z18-0.005-0.005-0.020-0.0050.0000.00%08:07
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z18Dec 201810.372510.372510.372510.3725+0.0830+0.80%07:53
ESK.H19Mar 201910.378010.378010.378010.3775+0.0845+0.81%07:53
ESK.H19:Z180.004750.004750.004500.00450-0.00300-63.16%05:42
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z18Dec 20181.12421.12951.12351.1282+0.0037+0.33%08:03
RF.H19Mar 20191.12341.12841.12261.1272+0.0037+0.33%08:13
RF.H19:Z18-0.00115-0.00110-0.00120-0.00115+0.000050.00%07:54
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.Z18Dec 2018137.77138.80137.57138.46+0.50+0.36%07:29
MIR.F19Jan 2019137.60138.45137.30137.44+0.47+0.34%10:34
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.Z18Dec 2018137.96138.82137.96138.62+0.66+0.48%08:11
SIR.F19Jan 2019137.88138.13137.80138.00+0.62+0.45%07:38
SIR.F19:Z18Jan 2019/Dec 2018 Spread-0.540-0.525-0.540-0.530+0.0150.00%07:38
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.Z18Dec 20180.0088220.0088280.0088120.0088210.0000000.00%08:15
6J.F19Jan 20190.0088470.0088510.0088440.008851-0.000001-0.01%08:12
6J.G19Feb 20190.0088710.0088710.0088710.008871-0.000004-0.05%21:27
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z18Dec 20180.0088220.0088270.0088120.0088220.0000000.00%08:05
J7.H19Mar 20190.0088860.0089020.0088800.008890-0.000005-0.06%08:09
J7.H19:Z180.0000730.0000730.0000720.000073+0.000073+100.00%15:59
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.Z18Dec 20180.049480.049810.049400.04981+0.00034+0.69%08:15
6M.F19Jan 20190.049720.049800.049320.04932+0.00050+1.01%09:57
6M.H19Mar 20190.048820.049120.048740.04912+0.00033+0.68%08:15
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z18Dec 20180.68750.69010.68430.6847-0.0033-0.48%08:15
6N.H19Mar 20190.68810.69100.68520.6855-0.0035-0.51%08:15
6N.H19:Z18Mar 2019/Dec 2018 Spread0.001000.001000.000800.00080-0.00015-15.00%08:04
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z18Dec 20180.116640.116650.116460.11664-0.00003-0.03%04:46
NOK.H19Mar 20190.117850.117940.117010.11711-0.00008-0.07%15:28
NOK.H19:Z180.000470.000480.000470.00048+0.00001+2.13%06:29
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Z18Dec 20180.0150450.0150800.0150350.015065+0.000010+0.07%07:53
6R.H19Mar 20190.0149050.0149350.0148900.014935+0.000025+0.17%07:41
6R.H19:Z18Mar 2019/Dec 2018 Spread-0.000135-0.000135-0.000145-0.0001400.0000000.00%07:24
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Z18Dec 20180.0699500.0703500.0696250.070150+0.000375+0.54%08:14
6Z.H19Mar 20190.0691500.0694500.0690000.069450+0.000425+0.61%08:13
6Z.H19:Z18Mar 2019/Dec 2018 Spread-0.000775-0.000750-0.000775-0.000750+0.0000250.00%06:26
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z18Dec 20180.110130.110130.109230.10955-0.00058-0.53%08:14
SEK.H19Mar 20190.111000.111000.110130.11013-0.00087-0.78%07:18
SEK.H19:Z180.0008600.0008600.0008450.000845-0.000020-2.33%08:08
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z18Dec 20181.00731.00841.00391.0059-0.0018-0.18%08:15
6S.H19Mar 20191.01681.01771.01311.0151-0.0019-0.19%08:15
6S.M19Jun 20191.02341.02451.02331.0245-0.0016-0.16%08:11
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.Z18Dec 20186.89096.89276.87926.8873-0.0154-0.22%08:04
CNH.F19Jan 20196.89536.89606.88426.8925-0.0136-0.20%01:57
CNH.G19Feb 20196.90686.90686.90686.9068-0.0166-0.24%06:52
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.Z18Dec 2018220.750220.750220.750220.750+0.225+0.10%12:34
CB.F19Jan 2019216.000216.475215.325215.625+0.375+0.17%13:02
CB.G19Feb 2019217.500217.500217.000217.000+0.975+0.45%13:52
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Z18Dec 20181.3721.3771.3661.370+0.005+0.36%12:17
CSC.F19Jan 20191.3971.4181.3931.417+0.028+2.00%15:43
CSC.G19Feb 20191.4551.4691.4511.469+0.020+1.37%15:26
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.Z18Dec 201846.40046.40045.92546.000+0.150+0.32%13:54
DY.F19Jan 201945.32545.45045.22545.225+0.175+0.39%15:43
DY.G19Feb 201942.12543.02542.12542.950+0.675+1.60%13:54
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.F19Jan 2019318.2321.3315.2317.3+0.2+0.06%16:58
LBS.H19Mar 2019328.0329.2322.2324.6-0.6-0.18%16:58
LBS.K19May 2019333.5334.5330.0330.0-1.9-0.57%14:57
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.Z18Dec 201813.7213.7413.7213.74+0.03+0.22%20:50
DC.F19Jan 201914.1314.1314.0914.09+0.06+0.42%08:09
DC.G19Feb 201914.4314.4714.4314.47+0.05+0.35%07:59
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.Z18Dec 201814.8814.8814.8814.88+0.03+0.20%12:42
GDK.F19Jan 201914.8014.8914.7914.89+0.14+0.95%13:02
GDK.G19Feb 201915.0515.0514.9014.940.000.00%12:45
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.Z18Dec 201889.75090.25089.75090.250+0.675+0.75%13:02
GNF.F19Jan 201990.82591.85090.82591.750+1.150+1.27%14:54
GNF.G19Feb 201992.8593.6092.8593.05+0.50+0.54%14:54
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z18Dec 20186686.506802.756683.506790.00+73.00+1.09%08:15
NQ.H19Mar 20196707.06826.06707.06813.5+71.5+1.07%08:10
NQ.M19Jun 20196775683067606830+56+0.83%01:17
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.Z18Dec 20183.053.052.602.95-3.20-104.92%15:16
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z18Dec 201821275217552127521735+390+1.83%08:14
NKD.H19Mar 201921295217252128021710+400+1.88%08:14
NKD.Z18:H19Dec 2018/Mar 2019 Spread-30-25-35-25+100.00%07:01
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.Z18Dec 201821270217502127021735+390+1.83%08:15
NIY.H19Mar 201921120216802112021670+400+1.89%08:15
NIY.Z18:H19Dec 2018/Mar 2019 Spread-75-65-75-70+50.00%08:10
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.Z18Dec 20181397.71400.81372.71382.00.00.00%15:59
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.Z18Dec 20181169.51171.31148.01153.0-2.7-0.23%15:58
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.Z18Dec 2018-0.050.10-0.050.05+0.600.00%14:38
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z18Dec 20182633.92666.92633.92664.0+22.8+0.83%07:59
SP.H19Mar 20192677.52677.52639.02643.5-106.1-3.86%16:00
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z18Dec 20182632.502668.502631.752664.75+23.50+0.89%08:15
ES.H19Mar 20192636.502672.502636.002669.00+23.75+0.90%08:15
ES.M19Jun 20192651.502677.252645.502675.75+24.00+0.91%08:04
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.Z18Dec 20180.601.250.401.00+0.70+116.67%15:59
EST.H19Mar 20194.654.654.554.55+0.25+5.38%15:31
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z18Dec 2018549.3555.8549.0552.2+4.1+0.75%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.Z18Dec 2018302.40302.75302.40302.75+2.30+0.76%07:38
XAF.Z18:H19Dec 2018/Mar 2019 Spread0.20.20.20.2+0.2+100.00%04:36
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.Z18Dec 2018916.6923.6906.5913.1+2.1+0.23%15:59
XAV.H19Mar 2019912.3919.5909.2919.5+8.6+0.94%15:10
XAV.Z18:H19Dec 2018/Mar 2019 Spread2.02.12.02.1+2.1+105.00%15:10
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z18Dec 2018691.0692.7672.7676.4-5.0-0.72%16:00
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z18Dec 2018663.2668.8651.6657.1+0.1+0.02%15:59
XAK.H19Mar 2019654.2655.5654.2654.2+654.2+100.00%15:23
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z18Dec 2018568.7572.7566.3570.9+1.5+0.26%15:59
XAU.H19Mar 2019569.3570.6568.5568.5+1.4+0.25%14:09
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.Z18Dec 2018412.05412.05411.35411.35+3.25+0.79%10:49
GD.F19Jan 2019409.25409.25409.25409.25+1.30+0.32%15:30
GD.F19:Z180.550.550.150.15+0.05+9.09%06:13
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z18Dec 20181765.91785.71764.71782.3+18.4+1.04%08:15
EMD.H19Mar 20191782.61789.01782.01789.0+20.2+1.13%07:41
EMD.Z18:H19Dec 2018/Mar 2019 Spread4.24.24.24.2-0.3-7.14%02:00
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.Z18Dec 201897.200097.210097.195097.2025+0.0050+0.01%08:14
GE.F19Jan 201997.2197.2297.2197.210.000.00%08:02
GE.G19Feb 201997.21097.22097.21097.2150.0000.00%08:02
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.F19Jan 2019145.125147.575144.725147.575+2.550+1.76%14:04
GF.H19Mar 2019142.65145.10142.35145.10+2.35+1.65%14:04
GF.J19Apr 2019143.275145.450142.825145.450+2.175+1.52%14:04
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z18Dec 201855.00055.00054.27554.500-0.225-0.41%14:04
HE.G19Feb 201966.50066.65064.97565.325-1.500-2.26%14:04
HE.J19Apr 201971.80072.15070.82571.425-0.650-0.91%14:04
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Z18Dec 2018117.425118.775117.075118.625+1.050+0.89%14:04
LE.G19Feb 2019121.075122.500120.475122.450+1.250+1.03%14:04
LE.J19Apr 2019123.450124.675122.950124.650+1.050+0.85%14:04
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.G19Feb 2019-0.025-0.025-0.025-0.0250.00%09:38
LET.J19Apr 2019-0.025-0.025-0.025-0.0250.00%13:43
LET.J19:M19Apr 2019/Jun 2019 Spread-0.025-0.025-0.025-0.0250.00%11:10
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.Z18Dec 2018163.90164.20163.05163.05+0.15+0.09%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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