S&P 500
2693.51
-15.13 -0.56%
Dow Indu
24675.90
-72.17 -0.29%
Nasdaq
7246.82
-48.42 -0.66%
Crude Oil
69.19
+0.72 +1.05%
Gold
1348.300
-0.900 -0.07%
Euro
1.237980
+0.000825 +0.07%
US Dollar
89.771
+0.163 +0.18%
Weak

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.J18.EApr 2018 (E)8190831581008245+120+1.47%11:30
BTC.K18.EMay 2018 (E)8190828081208245+120+1.48%11:08
BTC.M18.EJun 2018 (E)8130832081308150+20+0.25%03:54
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.J18.EApr 2018 (E)0.77670.78000.77670.7778+0.0016+0.21%set 10:16
6A.K18.EMay 2018 (E)0.77920.78060.77650.7776-0.0008-0.10%10:14
6A.M18.EJun 2018 (E)0.77870.78130.77630.7764-0.0021-0.27%11:34
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.M18.EJun 2018 (E)83.1783.5683.0983.09-0.11-0.13%11:34
AJY.U18.ESep 2018 (E)82.6982.6982.6982.69+0.37+0.45%set 15:13
AJY.Z18.EDec 2018 (E)82.1582.1582.1582.15+0.37+0.45%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.K18.EMay 2018 (E)0.295650.295650.293450.29365-0.00240-0.81%11:33
6L.M18.EJun 2018 (E)0.294100.294100.293000.29300-0.00235-0.80%11:23
6L.N18.EJul 2018 (E)0.294650.294650.294650.29465+0.00260+0.88%set 15:12
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.J18.EApr 2018 (E)1.42301.42861.42301.4328+0.0090+0.63%set 10:17
6B.K18.EMay 2018 (E)1.42101.42551.42051.4229+0.0010+0.07%11:03
6B.M18.EJun 2018 (E)1.42401.42791.41941.4233-0.0006-0.04%11:34
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.M18.EJun 2018 (E)152.16152.76151.85152.76+0.59+0.39%07:32
PJY.U18.ESep 2018 (E)151.76151.76151.76151.76-0.51-0.34%set 15:13
PJY.Z18.EDec 2018 (E)151.29151.29151.29151.29-0.52-0.34%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.J18.EApr 2018 (E)0.794950.794950.794950.79675+0.00095+0.12%set 10:17
6C.K18.EMay 2018 (E)0.792250.792750.791800.79195+0.00080+0.10%set 15:00
6C.M18.EJun 2018 (E)0.792950.795450.791750.79305+0.00060+0.08%11:34
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.M18.EJun 2018 (E)0.77860.78120.77640.7763-0.0022-0.28%11:33
M6A.U18.ESep 2018 (E)0.77990.78180.77700.7771-0.0019-0.24%11:23
M6A.M18:U18.EJun 2018/Sep 2018 Spread0.00050.00050.00050.00050.00000.00%set 17:42
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.M18.EJun 2018 (E)0.79290.79540.79170.7931+0.0006+0.08%11:33
MCD.U18.ESep 2018 (E)0.79530.79530.79240.7940-0.0049-0.62%set 15:01
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.M18.EJun 2018 (E)1.03701.03881.03511.0351-0.0026-0.25%11:24
MSF.U18.ESep 2018 (E)1.04641.04641.04641.0464-0.0026-0.25%set 15:00
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.M18.EJun 2018 (E)1.24311.24521.23981.2398-0.0033-0.27%11:34
M6E.U18.ESep 2018 (E)1.25331.25381.24901.2490-0.0032-0.26%11:33
M6E.M18:U18.EJun 2018/Sep 2018 Spread0.00910.00910.00910.00910.00000.00%set 17:42
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.M18.EJun 2018 (E)1.42401.42791.41241.4232-0.0007-0.05%11:34
M6B.U18.ESep 2018 (E)1.42951.42961.42951.4296-0.0001-0.01%02:11
M6B.M18:U18.EJun 2018/Sep 2018 Spread0.00580.00580.00580.00580.00000.00%set 17:42
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.M18.EJun 2018 (E)0.0093600.0093630.0093340.009344-0.000014-0.15%11:34
MJY.U18.ESep 2018 (E)0.0094050.0094130.0093990.009406-0.000015-0.16%10:01
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.J18.EApr 2018 (E)1.234801.238001.234801.23875+0.00545+0.44%set 10:17
6E.K18.EMay 2018 (E)1.239501.240851.238001.23940-0.00055-0.04%10:44
6E.M18.EJun 2018 (E)1.243051.245251.239751.23985-0.00320-0.26%11:34
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.M18.EJun 2018 (E)1.24311.24521.23981.2398-0.0033-0.27%11:34
E7.U18.ESep 2018 (E)1.25121.25261.24941.2492-0.0030-0.24%11:30
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.M18.EJun 2018 (E)1.59271.59471.59151.5931-0.0036-0.23%04:57
EAD.U18.ESep 2018 (E)1.60741.60741.60741.6074-0.0022-0.14%set 15:13
EAD.Z18.EDec 2018 (E)1.61831.61831.61831.6183-0.0021-0.13%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.J18.EApr 2018 (E)0.8741000.8745500.8741000.864566-0.001634-0.19%set 10:41
RP.K18.EMay 2018 (E)0.868000.868000.868000.87205+0.00575+0.66%set 15:14
RP.M18.EJun 2018 (E)0.873100.875250.870450.87115-0.00185-0.21%11:34
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.M18.EJun 2018 (E)1.56691.56811.56351.5639-0.0047-0.30%11:04
ECD.U18.ESep 2018 (E)1.57751.57771.57751.5770+0.0107+0.68%set 15:13
ECD.Z18.EDec 2018 (E)1.58641.58641.58641.5864+0.0106+0.67%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.M18.EJun 2018 (E)132.81133.16132.70132.70-0.14-0.11%11:34
RY.U18.ESep 2018 (E)132.92132.92132.92132.92+0.42+0.32%set 15:13
RY.Z18.EDec 2018 (E)132.93132.93132.93132.93+0.41+0.31%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.M18.EJun 2018 (E)10.375510.376010.365510.3660-0.0285-0.27%11:02
ESK.U18.ESep 2018 (E)10.391510.391510.391510.3915-0.0030-0.03%set 15:18
ESK.Z18.EDec 2018 (E)10.38810.38810.38810.388-0.004-0.04%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M18.EJun 2018 (E)1.19821.19961.19511.1984+0.0005+0.04%11:34
RF.U18.ESep 2018 (E)1.17731.17731.17661.1966+0.0037+0.31%set 15:13
RF.Z18.EDec 2018 (E)1.19501.19501.19501.1950+0.0037+0.31%set 15:13
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.J18.EApr 2018 (E)151.93152.07151.26151.29-0.61-0.40%11:33
SIR.K18.EMay 2018 (E)151.23151.39150.58150.61-0.61-0.40%11:30
SIR.M18.EJun 2018 (E)150.70150.70150.70150.70-0.25-0.17%set 15:10
ISRAELI SHEKEL (CME:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.M18.EJun 2018 (E)0.285600.285600.285600.28560+0.00005+0.02%set 15:12
ILS.U18.ESep 2018 (E)0.287290.287290.287290.28729+0.00005+0.02%set 15:12
ILS.Z18.EDec 2018 (E)0.289050.289050.289050.28905+0.00006+0.02%set 15:12
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.J18.EApr 2018 (E)0.0093010.0093240.0093010.009327+0.000017+0.18%set 10:17
6J.K18.EMay 2018 (E)0.0093360.0093360.0093130.009329-0.000008-0.09%09:51
6J.M18.EJun 2018 (E)0.0093620.0093640.0093340.009343-0.000015-0.16%11:34
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.M18.EJun 2018 (E)0.0093610.0093640.0093360.009344-0.000014-0.15%11:34
J7.U18.ESep 2018 (E)0.0094090.0094090.0094090.009409-0.000012-0.13%02:34
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.J18.EApr 2018 (E)0.054210.054210.054210.05543+0.00012+0.22%set 10:17
6M.K18.EMay 2018 (E)0.055160.055160.055160.05516-0.00017-0.31%set 15:00
6M.M18.EJun 2018 (E)0.054850.054890.054170.05419-0.00067-1.22%11:34
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.M18.EJun 2018 (E)0.73160.73450.72850.7285-0.0038-0.52%11:34
6N.U18.ESep 2018 (E)0.72980.72980.72960.7296-0.0028-0.38%09:11
6N.Z18.EDec 2018 (E)0.72900.72900.72900.7327-0.0012-0.16%set 15:00
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.M18.EJun 2018 (E)0.129220.129530.128800.12878-0.00028-0.22%11:34
NOK.U18.ESep 2018 (E)0.129530.129530.129530.12953+0.00005+0.04%set 15:12
NOK.Z18.EDec 2018 (E)0.130020.130020.130020.13002+0.00006+0.05%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.J18.EApr 2018 (E)0.0160720.0160720.0160720.016072-0.000013-0.08%set 17:16
6R.K18.EMay 2018 (E)0.0163050.0163050.0163050.016305+0.000135+0.83%set 15:12
6R.M18.EJun 2018 (E)0.0163150.0163400.0162050.016285+0.000040+0.25%11:23
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.J18.EApr 2018 (E)0.0828750.0828750.0828750.082875+0.000225+0.27%set 10:28
6Z.K18.EMay 2018 (E)0.0836000.0836000.0836000.083600+0.000475+0.57%set 15:12
6Z.M18.EJun 2018 (E)0.0831500.0832250.0829250.082975-0.000250-0.30%11:14
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.M18.EJun 2018 (E)0.119570.119960.119570.11974+0.00015+0.13%11:21
SEK.U18.ESep 2018 (E)0.120500.120500.120500.12050+0.00012+0.10%set 15:12
SEK.Z18.EDec 2018 (E)0.121460.121460.121460.12146+0.00013+0.11%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.M18.EJun 2018 (E)1.03731.03941.03441.0347-0.0030-0.29%11:34
6S.U18.ESep 2018 (E)1.04691.04691.04611.0461-0.0003-0.03%09:52
6S.Z18.EDec 2018 (E)1.05921.05921.05831.0559-0.0025-0.24%set 15:00
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.J18.EApr 2018 (E)6.27486.27486.26896.2782+0.0032+0.05%set 08:32
CNH.K18.EMay 2018 (E)6.27006.28016.26156.2775+0.0013+0.02%09:29
CNH.M18.EJun 2018 (E)6.27456.28746.26856.2874+0.0036+0.06%08:18
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL (CME:CPO)
MarketContractOpenHighLowLastChangePctTime
CPO.J18.EApr 2018 (E)624.5624.5624.5624.5-0.5-0.08%set 09:03
CPO.K18.EMay 2018 (E)617.75617.75617.75617.75-1.25-0.20%set 09:03
CPO.M18.EJun 2018 (E)617.75617.75617.75617.75-1.00-0.16%set 09:03
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.J18.EApr 2018 (E)624.5624.5624.5624.5-0.5-0.08%set 09:08
CPC.K18.EMay 2018 (E)617.75617.75617.75617.75-1.25-0.20%set 09:08
CPC.M18.EJun 2018 (E)617.75617.75617.75617.75-1.00-0.16%set 09:08
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.J18.EApr 2018 (E)226.75226.75226.50226.50-0.50-0.22%11:28
CB.K18.EMay 2018 (E)233.725235.025233.725235.025+2.000+0.85%set 14:12
CB.M18.EJun 2018 (E)239.000239.000238.975238.125+1.975+0.83%set 14:12
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$.ECash (E)2307.52307.52307.52307.5+15.0+0.65%set 12:39
CHEESE-BLOCKS (CME:KB)
MarketContractOpenHighLowLastChangePctTime
KB.Y$$.ECash (E)163016301630163000.00%set 12:39
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.J18.EApr 2018 (E)1.5751.5751.5751.575+0.003+0.19%09:36
CSC.K18.EMay 2018 (E)1.6051.6071.5991.600-0.004-0.25%set 14:12
CSC.M18.EJun 2018 (E)1.6351.6361.6341.636+0.006+0.37%11:07
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.J18.EApr 2018 (E)26.2526.2526.2526.250.000.00%set 11:25
DY.K18.EMay 2018 (E)28.50028.50028.50028.500-0.475-1.67%set 14:11
DY.M18.EJun 2018 (E)30.5030.5030.5030.65-0.15-0.49%set 14:11
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.K18.EMay 2018 (E)550.6554.2546.0551.1+0.4+0.07%11:28
LBS.N18.EJul 2018 (E)535.3537.7531.8536.6+1.7+0.32%11:30
LBS.U18.ESep 2018 (E)518.0521.5518.0521.5+3.1+0.60%11:30
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.J18.EApr 2018 (E)14.4914.5414.4914.53+0.04+0.28%11:22
DC.K18.EMay 2018 (E)14.9715.0814.9715.07+0.12+0.80%11:34
DC.M18.EJun 2018 (E)15.3615.4415.3615.44+0.12+0.78%11:19
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.J18.EApr 2018 (E)13.6413.6413.6413.580.000.00%set 14:11
GDK.K18.EMay 2018 (E)14.1214.1214.1214.55+0.22+1.51%set 17:04
GDK.M18.EJun 2018 (E)15.0315.0315.0315.03+0.03+0.20%10:28
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.J18.EApr 2018 (E)71.82571.82571.80071.800+0.075+0.10%11:31
GNF.K18.EMay 2018 (E)78.00079.00078.00078.275+0.675+0.87%11:30
GNF.M18.EJun 2018 (E)82.22584.50082.22584.000+2.800+3.45%11:24
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$.ECash (E)7.757.757.757.75+0.05+0.65%set 12:39
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.M18.EJun 2018 (E)6855.256866.256770.006787.75-55.75-0.81%11:34
NQ.U18.ESep 2018 (E)6882.506891.006793.256812.00-58.00-0.84%11:32
NQ.Z18.EDec 2018 (E)6910.006910.006832.006832.00-65.25-0.95%11:04
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.M18.EJun 2018 (E)9.159.458.609.90-0.10-1.08%set 16:00
NQT.U18.ESep 2018 (E)36.436.436.436.4-0.1-0.27%set 16:00
NQT.Z18.EDec 2018 (E)62.9062.9062.9062.90+1.15+1.83%set 16:00
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.M18.EJun 2018 (E)22180223752212522150-25-0.11%11:34
NKD.U18.ESep 2018 (E)21795217952179522175+275+1.24%set 16:15
NKD.Z18.EDec 2018 (E)21895218952189521895+260+1.19%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.K18.EMay 2018 (E)22125221252212522125+265+1.20%set 16:15
NIY.M18.EJun 2018 (E)22160223552210522130-25-0.11%11:34
NIY.N18.EJul 2018 (E)22050220502205022050+265+1.20%set 16:15
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.M18.EJun 2018 (E)1405.51405.51398.11398.8-12.3-0.87%11:22
RSG.U18.ESep 2018 (E)1413.41413.41413.41413.4+1.5+0.11%set 16:02
RSG.Z18.EDec 2018 (E)1415.71415.71415.71415.7+1.5+0.11%set 16:02
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.M18.EJun 2018 (E)1200.51200.51198.01198.3-4.1-0.34%11:20
RSV.U18.ESep 2018 (E)1200.91200.91200.91200.9+1.3+0.11%set 16:02
RSV.Z18.EDec 2018 (E)1199.41199.41199.41199.4+1.3+0.11%set 16:02
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.M18.EJun 2018 (E)2.02.12.02.1-0.5-20.83%10:25
RLT.U18.ESep 2018 (E)7.07.07.07.0+0.4+5.71%set 16:00
RLT.Z18.EDec 2018 (E)8.88.88.88.8+0.4+4.55%set 16:00
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.M18.EJun 2018 (E)2711.12711.12705.52706.0-3.7-0.14%07:45
SP.U18.ESep 2018 (E)2714.52714.52714.52714.5+3.2+0.12%set 16:19
SP.Z18.EDec 2018 (E)2718.72718.72718.72718.7+3.4+0.13%set 16:19
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.M18.EJun 2018 (E)2711.752713.252690.252693.50-16.25-0.60%11:34
ES.U18.ESep 2018 (E)2716.502717.502694.752697.25-17.25-0.64%11:34
ES.Z18.EDec 2018 (E)2720.252720.252700.252711.00-7.75-0.28%10:35
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.M18.EJun 2018 (E)0.100.100.050.05-0.15-75.00%11:30
EST.U18.ESep 2018 (E)3.93.93.93.90.00.00%set 16:00
EST.Z18.EDec 2018 (E)5.855.855.855.850.000.00%set 16:00
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.M18.EJun 2018 (E)522.6522.6515.0515.1-16.0-3.01%11:33
XAP.U18.ESep 2018 (E)530.9530.9530.9530.9-4.0-0.75%set 16:01
XAP.Z18.EDec 2018 (E)530.1530.1530.1530.1-4.0-0.75%set 16:01
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.M18.EJun 2018 (E)339.70342.55339.70342.20+4.10+1.21%11:34
XAF.U18.ESep 2018 (E)339.00339.00339.00339.00-1.45-0.43%set 16:01
XAF.Z18.EDec 2018 (E)339.75339.75339.75339.75-1.45-0.43%set 16:01
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.M18.EJun 2018 (E)830.3834.2828.7831.0-4.2-0.50%11:29
XAV.U18.ESep 2018 (E)834.5834.5834.5834.50.00.00%set 16:01
XAV.Z18.EDec 2018 (E)834.4834.4834.4834.40.00.00%set 16:01
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.M18.EJun 2018 (E)761.8763.4758.6758.6-4.1-0.54%11:33
XAI.U18.ESep 2018 (E)765.0765.0765.0765.0+7.1+0.93%set 16:01
XAI.Z18.EDec 2018 (E)766.3766.3766.3766.3+7.1+0.93%set 16:01
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.M18.EJun 2018 (E)677.6678.7674.2675.7-7.1-1.04%11:34
XAK.U18.ESep 2018 (E)684.4684.4684.4684.4-1.2-0.18%set 16:01
XAK.Z18.EDec 2018 (E)685.7685.7685.7685.7-1.3-0.19%set 16:01
S&P 500 INDEX TOTAL RETURN INDEX BTIC (CME:TRB)
MarketContractOpenHighLowLastChangePctTime
TRB.M18.EJun 2018 (E)60.860.860.718.5-1.0-4.31%set 16:09
TRB.U18.ESep 2018 (E)68.568.568.557.00.00.00%set 16:09
TRB.Z18.EDec 2018 (E)91.291.291.291.00.00.00%set 16:09
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.M18.EJun 2018 (E)509.1511.8508.4508.7-2.4-0.47%11:31
XAU.U18.ESep 2018 (E)510.5510.5510.5510.5-2.0-0.39%set 16:01
XAU.Z18.EDec 2018 (E)508.8508.8508.8508.8-2.1-0.41%set 16:01
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.J18.EApr 2018 (E)463.9000467.5000463.9000463.7514-3.8986-0.84%set 17:09
GD.K18.EMay 2018 (E)477.65477.65475.60475.60+0.75+0.16%06:35
GD.M18.EJun 2018 (E)475.25475.25475.25475.25+10.25+2.16%set 14:40
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.J18.EApr 2018 (E)254.7494254.7494254.7494254.7494-1.8176-0.71%set 16:41
GIE.K18.EMay 2018 (E)260.469260.469260.469260.469+5.579+2.14%set 14:41
GIE.M18.EJun 2018 (E)260.521260.521260.521260.521+5.579+2.14%set 14:41
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.M18.EJun 2018 (E)1926.51929.01911.61916.2-7.8-0.40%11:34
EMD.U18.ESep 2018 (E)1887.11887.11887.11930.2+6.0+0.31%set 16:01
EMD.Z18.EDec 2018 (E)1932.61932.61932.61932.6+4.6+0.24%set 16:01
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.J18.EApr 2018 (E)98.102598.102598.102598.1057+0.00320.00%set 17:06
GLB.K18.EMay 2018 (E)98.085098.085098.085098.08250.00000.00%set 15:00
GLB.M18.EJun 2018 (E)97.905097.910097.902597.9050-0.0025-0.00%set 15:00
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.J18.EApr 2018 (E)97.645097.647597.642597.6449-0.0001-0.00%set 17:06
GE.K18.EMay 2018 (E)97.640097.650097.640097.6400-0.0025-0.00%11:28
GE.M18.EJun 2018 (E)97.62097.63097.61597.6200.0000.00%11:33
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.J18.EApr 2018 (E)138.500138.525137.000138.400-0.350-0.25%11:34
GF.K18.EMay 2018 (E)140.500140.725138.775140.100-0.575-0.41%11:34
GF.Q18.EAug 2018 (E)146.050146.275144.475145.700-0.350-0.24%11:34
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.K18.EMay 2018 (E)69.97570.25069.62569.875+0.025+0.04%11:24
HE.M18.EJun 2018 (E)78.80079.10077.80077.925-0.600-0.76%11:34
HE.N18.EJul 2018 (E)81.10081.32580.37580.575-0.475-0.59%11:34
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.J18.EApr 2018 (E)119.050119.400118.000119.325+0.350+0.29%11:34
LE.M18.EJun 2018 (E)105.150105.425103.400104.825-0.450-0.43%11:34
LE.Q18.EAug 2018 (E)104.975105.150103.475104.550-0.600-0.57%11:34
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.M18.EJun 2018 (E)-0.1-0.1-0.1-0.20.00%10:23
LET.Q18.EAug 2018 (E)0.0250.0250.0250.000-0.025-100.00%set 14:45
Real Estate
View all months of INO Real Estate
BOSTON HOME PRICE INDEX (CME:BOS)
MarketContractOpenHighLowLastChangePctTime
BOS.K18.EMay 2018 (E)209.4209.4209.4209.40.00.00%set 15:05
BOS.Q18.EAug 2018 (E)214.6214.6214.6214.60.00.00%set 15:05
BOS.X18.ENov 2018 (E)217.2217.2217.2217.20.00.00%set 15:05
CHICAGO HOME PRICE INDEX (CME:CHI)
MarketContractOpenHighLowLastChangePctTime
CHI.K18.EMay 2018 (E)139.2139.2139.2139.20.00.00%set 15:05
CHI.Q18.EAug 2018 (E)144.2144.2144.2144.20.00.00%set 15:05
CHI.X18.ENov 2018 (E)146.0146.0146.0145.60.00.00%set 15:05
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.K18.EMay 2018 (E)221.4221.4221.4221.40.00.00%set 15:05
CUS.Q18.EAug 2018 (E)22622622622600.00%set 15:05
CUS.X18.ENov 2018 (E)223.8223.8223.8228.20.00.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.K18.EMay 2018 (E)206.8206.8206.8206.80.00.00%set 15:05
DEN.Q18.EAug 2018 (E)212.6212.6212.6212.60.00.00%set 15:05
DEN.X18.ENov 2018 (E)191.0191.0213.800.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.K18.EMay 2018 (E)275.8275.8275.8275.80.00.00%set 15:05
LAX.Q18.EAug 2018 (E)280.8280.8280.8280.80.00.00%set 15:05
LAX.X18.ENov 2018 (E)282.8282.8282.8282.80.00.00%set 15:05
MIAMI HOME PRICE INDEX (CME:MIA)
MarketContractOpenHighLowLastChangePctTime
MIA.K18.EMay 2018 (E)230.6230.6230.6230.60.00.00%set 15:05
MIA.Q18.EAug 2018 (E)236.6236.6236.6236.60.00.00%set 15:05
MIA.X18.ENov 2018 (E)238.6238.6238.6238.60.00.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.K18.EMay 2018 (E)201.2201.2197.60.00.00%set 15:05
NYM.Q18.EAug 2018 (E)20120120120100.00%set 15:05
NYM.X18.ENov 2018 (E)20420420420400.00%set 15:05
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.M18.EJun 2018 (E)148.2148.2146.6146.7-2.7-1.81%11:23
XAR.U18.ESep 2018 (E)148.55148.55148.55148.55-0.30-0.20%set 16:01
XAR.Z18.EDec 2018 (E)147.85147.85147.85147.85-0.30-0.20%set 16:01
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.K18.EMay 2018 (E)256.4256.4256.4256.40.00.00%set 15:05
SFR.Q18.EAug 2018 (E)262.2262.2262.2262.20.00.00%set 15:05
SFR.X18.ENov 2018 (E)261.4261.4261.4263.20.00.00%set 15:05
Weather
View all months of INO Weather
HDD-AMSTERDAM (CME:D2)
MarketContractOpenHighLowLastChangePctTime
D2.J18.EApr 2018 (E)26626626626600.00%set 16:31
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.J18.EApr 2018 (E)24024024024000.00%set 16:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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