S&P 500
2003.37
+6.63 +0.33%
Dow Indu
17098.45
+18.88 +0.11%
Nasdaq
4579.40
+21.71 +0.47%
Crude Oil
95.85
-0.01 -0.01%
Gold
1282.975
-0.555 -0.04%
Euro
1.31231
+0.00041 +0.03%
US Dollar
82.884
+0.113 +0.15%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.U14.ESep 2014 (E)0.93260.93290.92760.9278-0.0054-0.58%02:25
6A.Z14.EDec 2014 (E)0.92650.92680.92180.9218-0.0058-0.63%02:24
6A.H15.EMar 2015 (E)0.91650.91650.91450.9140-0.0075-0.81%00:06
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.U14.ESep 2014 (E)97.3597.3897.38+0.04+0.04%21:07
AJY.Z14.EDec 2014 (E)96.6296.6596.65+0.04+0.04%21:07
AJY.H15.EMar 2015 (E)95.7295.7295.7295.72+0.22+0.23%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.U14.ESep 2014 (E)0.446200.446250.44650+0.00045+0.10%set 15:19
6L.V14.EOct 2014 (E)0.444050.444500.443550.44355+0.00115+0.26%09:49
6L.X14.ENov 2014 (E)0.445150.445150.438650.43860-0.00005-0.01%set 15:09
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.U14.ESep 2014 (E)1.66071.66141.65761.6583-0.0021-0.13%02:25
6B.Z14.EDec 2014 (E)1.65991.65991.65631.6569-0.0026-0.16%02:02
6B.H15.EMar 2015 (E)1.65391.65771.6577+0.0048+0.29%09:44
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.U14.ESep 2014 (E)173.83173.88173.83173.83+0.45+0.26%01:51
PJY.Z14.EDec 2014 (E)172.88173.36173.36+0.81+0.47%23:36
PJY.H15.EMar 2015 (E)171.80171.80171.80171.80+0.51+0.30%set 15:13
BRITISH POUND/SWISS FRANC (CME:PSF)
MarketContractOpenHighLowLastChangePctTime
PSF.U14.ESep 2014 (E)1.52421.52691.5269+0.0060+0.39%02:30
PSF.Z14.EDec 2014 (E)1.51841.52011.5201+0.0022+0.14%09:50
PSF.H15.EMar 2015 (E)1.51411.51411.51411.5141+0.0035+0.23%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.U14.ESep 2014 (E)0.91920.91990.91690.9173-0.0029-0.32%02:22
6C.Z14.EDec 2014 (E)0.91730.91770.91510.9156-0.0028-0.30%02:08
6C.H15.EMar 2015 (E)0.91300.91330.91300.9133-0.0031-0.34%01:11
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.U14.ESep 2014 (E)1.31301.31341.31151.3125-0.0007-0.05%02:25
6E.Z14.EDec 2014 (E)1.31401.31431.31251.3132-0.0009-0.07%02:22
6E.H15.EMar 2015 (E)1.31481.31481.31431.3143-0.0009-0.07%02:06
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U14.ESep 2014 (E)1.31301.31331.31151.3125-0.0006-0.05%02:23
E7.Z14.EDec 2014 (E)1.31371.31401.31261.3131-0.0014-0.11%02:12
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.U14.ESep 2014 (E)1.40901.41461.4146+0.0088+0.63%02:23
EAD.Z14.EDec 2014 (E)1.41901.41991.4199+0.0015+0.11%set 02:23
EAD.H15.EMar 2015 (E)1.42831.42831.42831.4283-0.0022-0.15%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.U14.ESep 2014 (E)0.790450.791400.790450.79130+0.00085+0.11%02:16
RP.Z14.EDec 2014 (E)0.792800.792800.791150.79115-0.00315-0.40%02:55
RP.H15.EMar 2015 (E)0.795750.795750.795750.79575-0.00180-0.23%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.U14.ESep 2014 (E)137.00137.62137.00137.61+0.68+0.50%02:22
RY.Z14.EDec 2014 (E)137.01137.57137.57+0.57+0.42%02:08
RY.H15.EMar 2015 (E)136.71136.71136.71136.71+0.10+0.07%set 15:13
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U14.ESep 2014 (E)1.20721.20771.20711.2076+0.0005+0.04%02:14
RF.Z14.EDec 2014 (E)1.20701.20701.2070+0.0001+0.01%set 02:08
RF.H15.EMar 2015 (E)1.20481.20481.20481.20480.00000.00%set 15:13
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.U14.ESep 2014 (E)0.0095860.0095880.0095360.009539-0.000053-0.55%02:25
6J.Z14.EDec 2014 (E)0.0095930.0095930.0095430.009543-0.000055-0.57%02:19
6J.H15.EMar 2015 (E)0.0096110.0095640.009621-0.000057-0.59%set 15:01
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.U14.ESep 2014 (E)0.0095870.0095880.0095370.009537-0.000055-0.57%02:23
J7.Z14.EDec 2014 (E)0.0095930.0095930.0095510.009551-0.000046-0.48%23:00
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.U14.ESep 2014 (E)0.076300.076330.076200.07621-0.00012-0.16%02:16
6M.V14.EOct 2014 (E)0.076300.076300.076300.07630+0.00008+0.10%set 15:01
6M.X14.ENov 2014 (E)0.076120.076120.076120.07612+0.00008+0.11%set 15:01
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.U14.ESep 2014 (E)0.83690.83810.83270.8329-0.0038-0.45%02:25
6N.Z14.EDec 2014 (E)0.83000.83050.82550.8254-0.0041-0.49%02:24
6N.H15.EMar 2015 (E)0.81820.81860.8198-0.0027-0.33%set 17:11
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.U14.ESep 2014 (E)0.161290.161520.161040.16152+0.00045+0.28%03:27
NOK.Z14.EDec 2014 (E)0.160530.160530.160530.16053-0.00076-0.47%set 15:11
NOK.H15.EMar 2015 (E)0.160010.160010.160010.16001-0.00076-0.47%set 15:11
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.U14.ESep 2014 (E)0.0267250.0267250.0266300.026635-0.000070-0.26%02:20
6R.V14.EOct 2014 (E)0.0266950.0266950.0266950.026695-0.000235-0.88%set 15:12
6R.X14.ENov 2014 (E)0.0264900.0264900.0264900.026490-0.000215-0.81%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.U14.ESep 2014 (E)0.0932000.0932000.0931500.093150-0.000325-0.35%02:00
6Z.V14.EOct 2014 (E)0.0930500.0930500.0930500.093050-0.000375-0.40%set 15:12
6Z.X14.ENov 2014 (E)0.0924500.0924500.0924500.092450-0.000375-0.41%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.U14.ESep 2014 (E)0.143700.143800.143050.14309-0.00061-0.43%set 15:12
SEK.Z14.EDec 2014 (E)0.143880.143880.143880.14307-0.00061-0.43%set 15:12
SEK.H15.EMar 2015 (E)0.143050.143050.143050.14305-0.00062-0.43%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.U14.ESep 2014 (E)1.08771.08791.08631.0868-0.0010-0.09%02:25
6S.Z14.EDec 2014 (E)1.08791.08801.08751.0877-0.0017-0.16%02:19
6S.H15.EMar 2015 (E)1.09081.08991.0899-0.0010-0.09%21:39
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.Q14.EAug 2014 (E)248.5250.0248.5251.50.00.00%set 14:12
CB.U14.ESep 2014 (E)261.950262.000261.950267.475+4.975+1.86%set 14:12
CB.V14.EOct 2014 (E)254.00255.00253.50256.95+4.75+1.85%set 14:12
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash2750275027502755+5+0.18%set 12:08
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Q14.EAug 2014 (E)2.1082.1082.1082.1090.0000.00%set 14:16
CSC.U14.ESep 2014 (E)2.2582.2652.2582.298-0.006-0.26%set 14:16
CSC.V14.EOct 2014 (E)2.1912.2002.1822.202+0.011+0.50%set 14:16
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.Q14.EAug 2014 (E)68.668.668.668.70.00.00%set 14:13
DY.U14.ESep 2014 (E)66.52566.52565.8750.0000.00%set 14:13
DY.V14.EOct 2014 (E)66.50066.50066.00062.500-2.175-3.48%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.U14Sep 2014346.4350.5346.4348.4+1.4+0.40%set 14:21
LB.X14Nov 2014343.0346.5343.0343.9+1.2+0.35%set 14:21
LB.F15Jan 2015353.7353.7351.0350.6+1.0+0.28%set 14:21
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.U14.ESep 2014 (E)348.6349.8348.5348.4+1.4+0.40%set 14:21
LBS.X14.ENov 2014 (E)345.0346.2343.9343.9+1.2+0.35%set 14:21
LBS.F15.EJan 2015 (E)352.0353.0352.0350.6+1.0+0.29%set 14:21
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.Q14.EAug 2014 (E)22.2522.2522.2222.240.000.00%set 14:11
DC.U14.ESep 2014 (E)23.9824.0223.9823.95+0.05+0.21%set 17:05
DC.V14.EOct 2014 (E)22.6122.9322.5722.87+0.09+0.39%set 17:05
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.Q14.EAug 2014 (E)23.6523.6723.83-0.03-0.13%set 14:14
GDK.U14.ESep 2014 (E)22.6722.9022.6723.000.000.00%set 14:14
GDK.V14.EOct 2014 (E)21.8522.0021.8522.00+0.23+1.05%set 14:14
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.Q14.EAug 2014 (E)177.525179.000177.525179.000-0.100-0.06%set 17:11
GNF.U14.ESep 2014 (E)161.25162.65160.50162.65-0.60-0.37%set 17:11
GNF.V14.EOct 2014 (E)15515515515500.00%set 14:15
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash13.22513.25013.25000.00%set 12:08
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.U14.ESep 2014 (E)4085.504088.754085.504088.75+5.00+0.12%02:19
ND.Z14.EDec 2014 (E)4074.504074.504074.504074.50+12.25+0.30%set 16:24
ND.H15.EMar 2015 (E)4068.254068.254068.254068.25+12.25+0.30%set 16:24
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U14.ESep 2014 (E)4082.504089.254080.754088.25+4.25+0.10%02:25
NQ.Z14.EDec 2014 (E)4074.004081.754074.004081.75+4.75+0.12%02:20
NQ.H15.EMar 2015 (E)4073.504075.004073.504075.00+4.25+0.10%set 02:19
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U14.ESep 2014 (E)15485157451547515685+200+1.29%02:24
NKD.Z14.EDec 2014 (E)15455156951545515630+185+1.20%02:10
NKD.H15.EMar 2015 (E)15470154701547015470+25+0.16%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.U14.ESep 2014 (E)15485157401547515680+200+1.29%02:24
NIY.V14.EOct 2014 (E)15380153801538015380+45+0.29%set 16:15
NIY.X14.ENov 2014 (E)15375153751537515375+45+0.29%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.U14.ESep 2014 (E)2000.72004.51999.52004.5+3.2+0.16%02:19
SP.Z14.EDec 2014 (E)1993.41993.41993.41993.4+4.7+0.24%set 16:26
SP.H15.EMar 2015 (E)1985.91985.91985.91985.9+4.8+0.24%set 16:26
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U14.ESep 2014 (E)2000.502004.751999.502004.75+3.75+0.19%02:26
ES.Z14.EDec 2014 (E)1992.751996.501991.501996.25+4.00+0.20%02:17
ES.H15.EMar 2015 (E)1985.251988.751985.251988.75+3.50+0.18%02:19
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.U14.ESep 2014 (E)608.85610.20608.30611.00+4.00+0.65%set 14:53
GD.V14.EOct 2014 (E)607.70609.90610.90+3.35+0.55%set 17:43
GD.X14.ENov 2014 (E)610.80610.80610.80610.80+2.75+0.45%set 14:53
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.U14Sep 2014604.95605.95604.95611.00+4.00+0.66%set 14:53
GI.V14Oct 2014607.50609.50607.50610.90+3.35+0.55%set 14:53
GI.X14Nov 2014608.00609.50608.00610.80+2.75+0.45%set 14:53
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U14.ESep 2014 (E)1438.31441.41437.21441.4+2.5+0.17%02:26
EMD.Z14.EDec 2014 (E)1425.71431.01425.31433.2+5.7+0.40%set 16:20
EMD.H15.EMar 2015 (E)1388.11390.71429.2+5.7+0.40%set 16:20
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.U14Sep 201499.755099.755099.755099.7650+0.00250.00%set 15:05
ED.V14Oct 201499.75599.75599.75599.7550.0000.00%set 15:20
ED.X14Nov 201499.7599.7599.7599.750.000.00%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.U14.ESep 2014 (E)99.765099.765099.762599.76500.00000.00%12:54
GE.V14.EOct 2014 (E)99.75599.75599.75599.7550.0000.00%set 15:20
GE.X14.ENov 2014 (E)99.7599.7599.7599.750.000.00%set 15:20
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.Q14Aug 2014218.225218.350218.225218.510-0.015-0.01%set 14:38
FC.U14Sep 2014217.175217.275216.800218.650+1.500+0.69%set 14:21
FC.V14Oct 2014216.400216.750216.400216.725+1.950+0.90%set 14:21
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.Q14.EAug 2014 (E)218.150218.700218.100218.510-0.015-0.01%set 17:10
GF.U14.ESep 2014 (E)216.825219.000216.275218.650+1.500+0.69%set 17:10
GF.V14.EOct 2014 (E)214.500217.425213.775216.725+2.625+1.21%set 14:21
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.V14.EOct 2014 (E)96.05098.47596.02598.125+2.650+2.69%set 17:11
HE.Z14.EDec 2014 (E)90.82592.95090.82592.000+1.625+1.76%set 17:11
HE.G15.EFeb 2015 (E)90.20092.10090.10090.825+0.925+1.02%set 17:11
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.V14Oct 201497.35098.47597.05098.125+2.650+2.70%set 14:21
LH.Z14Dec 201491.70092.80091.25092.000+1.625+1.77%set 14:21
LH.G15Feb 201591.12591.90091.10090.825+0.925+1.02%set 14:21
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.Q14Aug 2014155.925156.200154.000155.900+1.250+0.81%set 13:29
LC.V14Oct 2014150.400151.500149.850151.425+1.325+0.87%set 14:21
LC.Z14Dec 2014153.00153.80152.40153.95+1.25+0.81%set 14:21
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Q14.EAug 2014 (E)154.925155.950154.900155.900+1.250+0.80%set 17:11
LE.V14.EOct 2014 (E)149.950151.525149.750151.425+1.425+0.94%set 14:21
LE.Z14.EDec 2014 (E)152.475154.100152.150153.950+1.250+0.81%set 17:11
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.