S&P 500
1875.39
-4.16 -0.22%
Dow Indu
16501.65
-12.72 -0.08%
Nasdaq
4126.58
-34.88 -0.85%
Crude Oil
101.70
+0.26 +0.26%
Gold
1285.240
-0.880 -0.07%
Euro
1.38142
-0.00097 -0.07%
US Dollar
79.822
-0.038 -0.05%
Weak

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.M14.EJun 2014 (E)0.92570.92690.92500.9261+0.0009+0.10%02:35
6A.U14.ESep 2014 (E)0.92060.92100.91950.9194+0.0016+0.17%set 17:08
6A.Z14.EDec 2014 (E)0.91370.91470.9136+0.0011+0.12%set 17:08
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.M14.EJun 2014 (E)94.7494.9694.6494.71-0.02-0.02%01:26
AJY.U14.ESep 2014 (E)94.0994.0994.0994.09-0.96-1.02%set 15:11
AJY.Z14.EDec 2014 (E)84.3084.3093.42-0.95-1.02%set 15:11
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.K14.EMay 2014 (E)0.444800.447600.443850.44835+0.00315+0.70%set 17:09
6L.M14.EJun 2014 (E)0.441150.444850.440250.44465+0.00305+0.69%set 17:09
6L.N14.EJul 2014 (E)0.437950.440800.437000.44125+0.00310+0.70%set 17:09
BRAZILIAN REAL (CME:BR)
MarketContractOpenHighLowLastChangePctTime
BR.K14May 20140.448350.448350.448350.44835+0.00315+0.70%set 15:13
BR.M14Jun 20140.414500.414500.414500.44465+0.00305+0.69%set 15:13
BR.N14Jul 20140.441250.441250.441250.44125+0.00310+0.70%set 15:13
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.M14.EJun 2014 (E)1.67731.67841.67701.6783+0.0009+0.05%02:35
6B.U14.ESep 2014 (E)1.68041.68161.67441.6761-0.0041-0.24%set 17:13
6B.Z14.EDec 2014 (E)1.67881.68001.67451.6746-0.0041-0.24%set 17:13
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.M14.EJun 2014 (E)171.83171.98171.70171.74-0.04-0.02%set 15:12
PJY.U14.ESep 2014 (E)171.52171.52171.52171.52-0.79-0.46%set 15:12
PJY.Z14.EDec 2014 (E)171.24171.24171.24171.24-0.79-0.46%set 15:12
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.M14.EJun 2014 (E)0.90520.90590.90520.9055+0.0002+0.02%02:35
6C.U14.ESep 2014 (E)0.90370.90440.90170.9033-0.0003-0.03%set 17:09
6C.Z14.EDec 2014 (E)0.89990.90180.89990.9013-0.0003-0.03%set 17:09
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.M14.EJun 2014 (E)1.38141.38241.38101.3817+0.0003+0.02%02:34
6E.U14.ESep 2014 (E)1.38131.38201.38121.3812+0.0008+0.06%set 17:10
6E.Z14.EDec 2014 (E)1.38111.38161.3810+0.0006+0.04%set 17:10
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.M14.EJun 2014 (E)1.38151.38241.38121.3815+0.0001+0.01%02:30
E7.U14.ESep 2014 (E)1.38281.38521.37981.3812+0.0013+0.09%set 15:03
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.M14.EJun 2014 (E)1.49271.49301.49251.4931-0.0001-0.01%set 15:11
EAD.U14.ESep 2014 (E)1.50231.50231.50231.5023+0.0134+0.89%set 15:11
EAD.Z14.EDec 2014 (E)1.51161.51161.51161.5116+0.0133+0.88%set 15:11
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.M14.EJun 2014 (E)0.823450.823800.823250.82335-0.00020-0.02%02:26
RP.U14.ESep 2014 (E)0.821300.824950.82405+0.00280+0.34%set 15:11
RP.Z14.EDec 2014 (E)0.824650.824650.824650.82465+0.00270+0.33%set 15:11
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.M14.EJun 2014 (E)141.55141.63141.29141.39-0.05-0.04%set 02:26
RY.U14.ESep 2014 (E)141.48141.49141.42141.34+0.08+0.06%set 15:11
RY.Z14.EDec 2014 (E)141.22141.22141.22141.22-0.18-0.13%set 15:11
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M14.EJun 2014 (E)1.21981.21991.2196+0.0003+0.02%set 15:11
RF.U14.ESep 2014 (E)1.22011.22011.21981.2184-0.0015-0.12%set 15:11
RF.Z14.EDec 2014 (E)1.21711.21711.21711.2171-0.0015-0.12%set 15:11
EURO/USD VARIANCE (QUARTERLY) (CME:VEQ)
MarketContractOpenHighLowLastChangePctTime
VEQ.M14.EJun 2014 (E)35.4035.4035.4035.40+0.36+1.02%set 15:08
VEQ.U14.ESep 2014 (E)57.6257.6257.6257.62+0.20+0.35%set 15:08
VEQ.Z14.EDec 2014 (E)69.2369.2369.2369.23-0.74-1.07%set 15:08
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.M14.EJun 2014 (E)0.0097570.0097830.0097540.009774+0.000007+0.07%02:33
6J.U14.ESep 2014 (E)0.0097630.0097870.0097600.009783+0.000011+0.11%00:56
6J.Z14.EDec 2014 (E)0.0097780.0097820.0097670.009779+0.000003+0.03%set 17:12
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.M14.EJun 2014 (E)0.0097570.0097830.0097540.009771+0.000004+0.04%02:29
J7.U14.ESep 2014 (E)0.0097710.0097760.0097630.009772+0.000004+0.04%set 15:03
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.K14.EMay 2014 (E)0.076300.076300.076300.07630-0.00015-0.20%set 17:12
6M.M14.EJun 2014 (E)0.0762000.0762250.0761750.076200+0.000075+0.10%02:27
6M.N14.EJul 2014 (E)0.075950.075950.075950.07595-0.00015-0.20%set 17:12
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.M14.EJun 2014 (E)0.85850.86010.85680.8582+0.0033+0.39%02:34
6N.U14.ESep 2014 (E)0.85090.85090.8479+0.0030+0.35%set 17:13
6N.Z14.EDec 2014 (E)0.84050.84050.84050.8405-0.0009-0.11%set 17:13
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.M14.EJun 2014 (E)0.166490.166700.16670+0.00022+0.13%set 02:21
NOK.U14.ESep 2014 (E)0.165890.165890.165890.16589+0.00002+0.01%set 15:12
NOK.Z14.EDec 2014 (E)0.165290.165290.165290.165290.000000.00%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.K14.EMay 2014 (E)0.027880.027880.02790+0.00004+0.14%set 17:16
6R.M14.EJun 2014 (E)0.027670.027720.027630.02766+0.00001+0.04%set 17:16
6R.N14.EJul 2014 (E)0.027470.027470.027470.02747+0.00001+0.04%set 17:16
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.K14.EMay 2014 (E)0.0940750.0940750.0940750.094075-0.000425-0.45%set 17:16
6Z.M14.EJun 2014 (E)0.0940750.0940750.0934250.093650-0.000425-0.45%set 17:16
6Z.N14.EJul 2014 (E)0.0932250.0932250.0932250.093225-0.000425-0.46%set 17:16
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.M14.EJun 2014 (E)0.151940.152110.15211+0.00019+0.12%02:25
SEK.U14.ESep 2014 (E)0.151730.151730.151730.15173+0.00014+0.09%set 15:14
SEK.Z14.EDec 2014 (E)0.151560.151560.151560.15156+0.00014+0.09%set 15:14
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.M14.EJun 2014 (E)1.13251.13341.13231.1329+0.0002+0.02%02:34
6S.U14.ESep 2014 (E)1.13331.13401.13331.1336+0.0004+0.04%set 17:16
6S.Z14.EDec 2014 (E)1.13241.13621.1347+0.0024+0.21%set 17:16
Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.J14.EApr 2014 (E)194.325194.500194.000194.000-0.500-0.26%set 14:12
CB.K14.EMay 2014 (E)186.000186.275185.950186.300+0.500+0.27%set 14:12
CB.M14.EJun 2014 (E)184.25184.25183.50184.25+0.25+0.14%set 14:12
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash187018901870189500.00%set 12:07
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.J14.EApr 2014 (E)2.3292.3332.34900.00%set 14:14
CSC.K14.EMay 2014 (E)2.1642.1642.162+0.002+0.09%set 14:14
CSC.M14.EJun 2014 (E)1.9631.9721.9581.964+0.009+0.46%set 14:14
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.J14.EApr 2014 (E)67.17567.17567.17567.1750.0000.00%set 14:13
DY.K14.EMay 2014 (E)65.5065.9065.5066.25+0.60+0.90%set 14:13
DY.M14.EJun 2014 (E)63.7564.5063.7564.10+0.90+1.40%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.K14May 2014337.3337.3330.0331.6-3.7-1.11%set 14:17
LB.N14Jul 2014333.0333.0333.0327.9-4.4-1.34%set 14:17
LB.U14Sep 2014339.9339.9333.5-6.0-1.80%set 14:17
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.K14.EMay 2014 (E)331.2332.9330.3332.6+1.0+0.30%02:30
LBS.N14.EJul 2014 (E)335.0335.0324.0327.9-4.4-1.34%set 17:12
LBS.U14.ESep 2014 (E)339.9339.9330.0333.5-6.0-1.80%set 17:12
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.J14.EApr 2014 (E)24.2624.2924.1724.21-0.05-0.21%set 17:09
DC.K14.EMay 2014 (E)22.5422.5822.5422.41+0.17+0.76%set 17:09
DC.M14.EJun 2014 (E)20.4320.5420.4320.33+0.21+1.03%set 17:09
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.J14.EApr 2014 (E)23.3523.2323.200.000.00%set 17:09
GDK.K14.EMay 2014 (E)21.7421.7421.93+0.22+1.00%set 17:09
GDK.M14.EJun 2014 (E)20.6920.7220.90+0.24+1.14%set 17:09
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.J14.EApr 2014 (E)200.975200.975200.975199.400+1.575+0.79%set 17:13
GNF.K14.EMay 2014 (E)187.25187.75187.25187.75+0.75+0.39%set 17:13
GNF.M14.EJun 2014 (E)180.225180.225180.225176.500+3.725+2.08%set 17:13
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash18.65018.65018.5750.0000.00%set 17:17
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.M14.EJun 2014 (E)3592.003595.003589.753593.00+38.50+1.07%02:31
ND.U14.ESep 2014 (E)3547.253547.253547.253547.25-30.50-0.86%set 16:20
ND.Z14.EDec 2014 (E)3541.03541.03541.03541.0-30.5-0.86%set 16:20
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.M14.EJun 2014 (E)3595.753595.753589.253592.75+38.25+1.06%02:35
NQ.U14.ESep 2014 (E)3556.253587.003547.25+39.75+1.11%set 16:20
NQ.Z14.EDec 2014 (E)3571.253543.003541.00-30.50-0.86%set 16:20
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.M14Jun 201414525145251452514525+10+0.07%set 16:15
NK.U14Sep 201414600146001460014600+10+0.07%set 16:15
NK.Z14Dec 201414665146651466514665+10+0.07%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.M14.EJun 2014 (E)14580146051440014470-55-0.38%02:31
NKD.U14.ESep 2014 (E)14625146301454014600-60-0.41%set 17:13
NKD.Z14.EDec 2014 (E)14665146651466514665+10+0.07%set 17:13
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.K14.EMay 2014 (E)14505145401446014500-40-0.28%set 16:15
NIY.M14.EJun 2014 (E)14550145751437514440-60-0.41%02:34
NIY.N14.EJul 2014 (E)14505145351446014500-40-0.28%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.M14.EJun 2014 (E)1878.61879.51877.21879.3+6.4+0.34%set 02:28
SP.U14.ESep 2014 (E)1865.51865.51865.51865.5-0.9-0.05%set 16:20
SP.Z14.EDec 2014 (E)1858185818581858-1-0.05%set 16:20
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.M14.EJun 2014 (E)1879.001879.751877.001879.00+6.00+0.32%02:35
ES.U14.ESep 2014 (E)1872.501872.501869.751871.25+5.75+0.31%set 02:25
ES.Z14.EDec 2014 (E)1864.001864.501863.251858.00+6.50+0.35%set 16:20
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.K14.EMay 2014 (E)659.25659.25656.70657.95-0.05-0.01%set 17:11
GD.M14.EJun 2014 (E)655.15655.60654.50655.45+0.25+0.04%set 17:11
GD.N14.EJul 2014 (E)648.95648.95648.95648.95+0.55+0.08%set 17:11
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.K14May 2014659.00659.10656.50657.95-0.05-0.01%set 14:55
GI.M14Jun 2014656.00656.10653.50655.45+0.25+0.04%set 14:55
GI.N14Jul 2014651.60651.60650.50648.95+0.55+0.08%set 14:55
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.K14.EMay 2014 (E)489.494489.494489.494489.494+0.267+0.05%set 14:49
GIE.M14.EJun 2014 (E)489.615489.615489.615489.615+0.266+0.05%set 14:49
GIE.N14.EJul 2014 (E)489.729489.729489.729489.729+0.266+0.05%set 17:42
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.M14.EJun 2014 (E)1366.91366.91365.11366.6+4.5+0.33%set 02:31
EMD.U14.ESep 2014 (E)1350.01354.31360.1-0.6-0.04%set 16:15
EMD.Z14.EDec 2014 (E)1355.21348.81357.0-0.6-0.04%set 16:15
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.K14May 201499.772599.772599.772599.77250.00000.00%set 15:20
ED.M14Jun 201499.76599.77099.76599.7700.0000.00%set 15:04
ED.N14Jul 201499.76599.76599.76599.7650.0000.00%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.K14.EMay 2014 (E)99.772599.775099.770099.77250.00000.00%set 17:10
GE.M14.EJun 2014 (E)99.77099.77099.76599.7700.0000.00%02:29
GE.N14.EJul 2014 (E)99.77099.77099.77099.7650.0000.00%set 17:10
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.K14May 2014178.500179.200178.425178.625+0.275+0.15%set 14:16
FC.Q14Aug 2014182.500182.500182.500182.450+0.175+0.10%set 14:16
FC.U14Sep 2014182.700182.700182.700182.700+0.325+0.18%set 14:16
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.K14.EMay 2014 (E)178.825178.825178.825178.625+0.200+0.11%set 17:11
GF.Q14.EAug 2014 (E)182.575182.575182.575182.450-0.025-0.01%set 17:11
GF.U14.ESep 2014 (E)182.350183.000182.100182.700+0.325+0.18%set 17:11
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.K14.EMay 2014 (E)123.475123.600123.200123.200-0.775-0.63%01:59
HE.M14.EJun 2014 (E)126.475126.625126.150126.500+0.250+0.20%02:34
HE.N14.EJul 2014 (E)120.750124.000120.625124.000+3.000+2.42%set 17:12
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.K14May 2014122.750123.300122.750123.975+2.950+2.38%set 14:16
LH.M14Jun 2014124.00126.25123.90126.25+3.00+2.38%set 14:16
LH.N14Jul 2014122.4124.0122.0124.0+3.0+2.42%set 14:16
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.J14Apr 2014143.600143.950143.150143.925+0.225+0.16%set 14:16
LC.M14Jun 2014134.850135.200134.375135.100+0.125+0.09%set 14:16
LC.Q14Aug 2014133.400133.950133.300134.200+0.525+0.39%set 14:16
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.J14.EApr 2014 (E)143.475144.000143.075143.925+0.225+0.16%set 17:12
LE.M14.EJun 2014 (E)135.250135.300135.100135.275+0.175+0.13%02:34
LE.Q14.EAug 2014 (E)133.400134.300133.000134.200+0.525+0.39%set 17:12
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.