S&P 500
1992.37
+5.86 +0.29%
Dow Indu
17039.49
+60.36 +0.36%
Nasdaq
4530.65
+4.17 +0.09%
Crude Oil
93.88
+0.43 +0.46%
Gold
1277.750
-12.285 -0.95%
Euro
1.328285
+0.003485 +0.26%
US Dollar
82.149
-0.101 -0.13%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.U14.ESep 2014 (E)0.92690.92960.92210.9287+0.0014+0.15%16:43
6A.Z14.EDec 2014 (E)0.92110.92370.91590.9230+0.0015+0.16%set 11:05
6A.H15.EMar 2015 (E)0.91440.91570.91380.9172+0.0014+0.15%set 10:56
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.U14.ESep 2014 (E)96.1596.3995.8896.39+0.24+0.25%set 10:53
AJY.Z14.EDec 2014 (E)94.5794.5795.72+0.23+0.24%set 15:13
AJY.H15.EMar 2015 (E)95.0295.0295.0295.02+0.21+0.22%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.U14.ESep 2014 (E)0.441250.442550.439750.43970-0.00145-0.33%15:25
6L.V14.EOct 2014 (E)0.437650.438950.436850.43680-0.00080-0.18%set 15:06
6L.X14.ENov 2014 (E)0.433850.434750.432800.43340-0.00050-0.12%set 15:25
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.U14.ESep 2014 (E)1.65931.65981.65621.6583-0.0012-0.07%set 16:34
6B.Z14.EDec 2014 (E)1.65761.65831.65491.6569-0.0012-0.07%set 11:38
6B.H15.EMar 2015 (E)1.65821.66211.65671.6550-0.0012-0.07%set 17:09
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.U14.ESep 2014 (E)172.11172.33171.88172.09+0.01+0.01%set 10:06
PJY.Z14.EDec 2014 (E)171.82171.82171.82171.820.000.00%set 15:13
PJY.H15.EMar 2015 (E)171.45171.45171.45171.45-0.02-0.01%set 15:13
BRITISH POUND/SWISS FRANC (CME:PSF)
MarketContractOpenHighLowLastChangePctTime
PSF.U14.ESep 2014 (E)1.51531.51601.51431.5111-0.0039-0.26%set 01:36
PSF.Z14.EDec 2014 (E)1.50851.50851.5086-0.0040-0.26%set 15:13
PSF.H15.EMar 2015 (E)1.50541.50541.50541.5054-0.0039-0.26%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.U14.ESep 2014 (E)0.91100.91350.90960.9132+0.0019+0.21%16:57
6C.Z14.EDec 2014 (E)0.90890.91150.90780.9110+0.0017+0.19%set 16:14
6C.H15.EMar 2015 (E)0.90720.90820.90630.9090+0.0017+0.19%set 08:45
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.U14.ESep 2014 (E)1.32581.32901.32431.3282+0.0017+0.13%16:57
6E.Z14.EDec 2014 (E)1.32661.32961.32501.3288+0.0017+0.13%set 13:18
6E.H15.EMar 2015 (E)1.32721.33001.32581.3295+0.0016+0.12%set 11:16
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U14.ESep 2014 (E)1.32611.32901.32441.3283+0.0018+0.14%16:57
E7.Z14.EDec 2014 (E)1.32551.32931.32511.3288+0.0017+0.13%set 10:53
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.U14.ESep 2014 (E)1.43061.43511.42951.4300-0.0005-0.03%set 10:06
EAD.Z14.EDec 2014 (E)1.45431.45401.4397-0.0005-0.03%set 15:13
EAD.H15.EMar 2015 (E)1.44951.44951.44951.4495-0.0005-0.03%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.U14.ESep 2014 (E)0.799200.801000.798900.80095+0.00160+0.20%set 11:39
RP.Z14.EDec 2014 (E)0.800400.800900.80200+0.00165+0.21%set 03:33
RP.H15.EMar 2015 (E)0.80330.80330.80330.8033+0.0015+0.19%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.U14.ESep 2014 (E)137.48137.93137.48137.91+0.36+0.26%16:13
RY.Z14.EDec 2014 (E)137.59137.63137.80+0.28+0.20%set 04:15
RY.H15.EMar 2015 (E)137.73137.73137.73137.73+0.25+0.18%set 15:13
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U14.ESep 2014 (E)1.21121.21151.21031.2103-0.0007-0.06%15:59
RF.Z14.EDec 2014 (E)1.21071.21091.21001.2099-0.0007-0.06%set 15:13
RF.H15.EMar 2015 (E)1.20931.20931.20931.2093-0.0009-0.07%set 15:13
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.U14.ESep 2014 (E)0.0096430.0096540.0096210.009629-0.000015-0.16%16:53
6J.Z14.EDec 2014 (E)0.0096520.0096600.0096280.009643-0.000007-0.07%set 16:14
6J.H15.EMar 2015 (E)0.0096580.0096590.0096370.009653-0.000006-0.06%set 10:06
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.U14.ESep 2014 (E)0.0096390.0096530.0096210.009629-0.000015-0.16%16:42
J7.Z14.EDec 2014 (E)0.0096450.0096570.0096290.009643-0.000007-0.07%set 10:06
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.Q14.EAug 2014 (E)0.076570.076570.076570.07657+0.00003+0.04%set 15:34
6M.U14.ESep 2014 (E)0.076030.076350.075950.07612-0.00001-0.01%16:53
6M.V14.EOct 2014 (E)0.076100.076100.076100.07610+0.00009+0.12%set 17:09
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.U14.ESep 2014 (E)0.83490.83950.83180.8387+0.0026+0.31%16:14
6N.Z14.EDec 2014 (E)0.82600.83170.82600.8313+0.0026+0.31%set 10:57
6N.H15.EMar 2015 (E)0.83000.82990.8238+0.0026+0.32%set 17:09
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.U14.ESep 2014 (E)0.162000.162520.161210.16254+0.00103+0.64%set 11:35
NOK.Z14.EDec 2014 (E)0.161990.161990.161990.16199+0.00102+0.63%set 15:09
NOK.H15.EMar 2015 (E)0.161460.161460.161460.16146+0.00101+0.63%set 15:09
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.U14.ESep 2014 (E)0.0272500.0275900.0272500.027590+0.000235+0.86%set 15:05
6R.V14.EOct 2014 (E)0.027390.027390.027390.02739+0.00023+0.85%set 15:10
6R.X14.ENov 2014 (E)0.0270150.0270150.0270150.027015+0.000065+0.24%set 15:10
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Q14.EAug 2014 (E)0.0940500.0940500.0940500.094050-0.000325-0.35%set 15:36
6Z.U14.ESep 2014 (E)0.0926750.0934500.0926750.093175+0.000325+0.35%set 14:59
6Z.V14.EOct 2014 (E)0.092800.092800.092800.09280+0.00035+0.38%set 15:10
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.U14.ESep 2014 (E)0.144470.145080.144470.14508+0.00013+0.09%15:47
SEK.Z14.EDec 2014 (E)0.144830.144830.144830.14483-0.00007-0.05%set 15:11
SEK.H15.EMar 2015 (E)0.144790.144790.144790.14479-0.00007-0.05%set 15:11
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.U14.ESep 2014 (E)1.09471.09771.09361.0973+0.0019+0.17%15:56
6S.Z14.EDec 2014 (E)1.09451.09671.09431.0983+0.0021+0.19%set 03:30
6S.H15.EMar 2015 (E)1.09721.09801.09621.0994+0.0021+0.19%set 03:34
Free Managed Futures Guide. 3 things you should know prior to investing. This informative guide provides details on:
- Lurking Risks: How your managed futures investment may really respond to large market moves.
- Performance Reporting: Are the numbers actually real and do they give the whole story?
- The Fee Structure: What are the fees? And who gets paid what?
Click Here for this free guide.
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.Q14.EAug 2014 (E)249.125249.975247.500249.200-0.300-0.12%set 14:11
CB.U14.ESep 2014 (E)268.875271.250272.000+5.000+1.87%set 11:58
CB.V14.EOct 2014 (E)255.0255.0258.5+5.0+1.97%set 10:35
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash2700.02732.52700.02760.0+60.0+2.22%set 12:09
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Q14.EAug 2014 (E)2.0412.0502.0402.108+0.008+0.38%set 14:12
CSC.U14.ESep 2014 (E)2.2102.2132.2102.250+0.048+2.18%set 14:12
CSC.V14.EOct 2014 (E)2.0802.1302.0802.130+0.075+3.65%set 12:09
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.Q14.EAug 2014 (E)69.00069.00069.12500.00%set 14:17
DY.U14.ESep 2014 (E)68.0068.0067.7567.750.000.00%set 14:17
DY.V14.EOct 2014 (E)66.5066.5066.0065.25-0.75-1.15%set 14:17
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.U14Sep 2014354.4356.5352.0355.6+0.6+0.17%set 10:39
LB.X14Nov 2014351.0351.0352.8+1.7+0.49%set 10:00
LB.F15Jan 2015359.0359.0358.9358.0-0.4-0.11%set 10:20
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.U14.ESep 2014 (E)354.4356.5352.0355.6+0.6+0.17%set 13:51
LBS.X14.ENov 2014 (E)351.0353.4350.0352.8+1.7+0.49%set 13:51
LBS.F15.EJan 2015 (E)358.1358.1358.1358.0-0.4-0.11%set 10:20
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.Q14.EAug 2014 (E)22.2522.2722.2322.23+0.03+0.13%set 14:04
DC.U14.ESep 2014 (E)23.2023.8223.2023.59+0.45+1.94%16:13
DC.V14.EOct 2014 (E)21.6222.3421.6222.34+0.75+3.47%set 14:00
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.Q14.EAug 2014 (E)23.4323.4823.4323.59+0.21+0.90%set 12:07
GDK.U14.ESep 2014 (E)22.8022.8022.8022.88+0.49+2.17%set 11:49
GDK.V14.EOct 2014 (E)21.1521.1821.1521.50+0.40+1.89%set 11:27
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.Q14.EAug 2014 (E)174.450174.450173.775176.000+1.925+1.10%set 17:09
GNF.U14.ESep 2014 (E)157.250158.000157.250157.250+1.275+0.81%set 12:28
GNF.V14.EOct 2014 (E)147.5147.5147.5148.0+2.0+1.36%set 11:55
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash14.90014.20014.57513.300-0.175-1.30%set 12:13
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.U14.ESep 2014 (E)4041.504048.754033.004048.75+9.25+0.23%17:14
ND.Z14.EDec 2014 (E)4040.504040.504040.504040.50+8.25+0.20%set 16:19
ND.H15.EMar 2015 (E)4034.004034.004034.004034.00+8.25+0.20%set 16:19
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U14.ESep 2014 (E)4039.754049.004032.754048.25+8.75+0.22%17:14
NQ.Z14.EDec 2014 (E)4032.004041.004025.754040.50+8.25+0.20%set 15:44
NQ.H15.EMar 2015 (E)4024.004029.754020.254034.00+8.25+0.20%set 16:20
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U14.ESep 2014 (E)15550156601552515650+85+0.55%17:14
NKD.Z14.EDec 2014 (E)155201549515615+90+0.58%set 16:15
NKD.H15.EMar 2015 (E)15680156801568015680+90+0.58%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.U14.ESep 2014 (E)15555156501551515650+90+0.58%16:34
NIY.V14.EOct 2014 (E)15585155851558515585+90+0.58%set 16:15
NIY.X14.ENov 2014 (E)15580155801558015580+90+0.58%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.U14.ESep 2014 (E)1982.61987.61980.81989.6+6.3+0.32%set 09:01
SP.Z14.EDec 2014 (E)1981.71981.71981.71981.7+6.3+0.32%set 16:21
SP.H15.EMar 2015 (E)1974.11974.11974.11974.1+6.4+0.33%set 16:21
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U14.ESep 2014 (E)1982.751992.001980.751990.00+6.75+0.34%17:14
ES.Z14.EDec 2014 (E)1974.751984.001973.001981.75+6.25+0.32%set 15:48
ES.H15.EMar 2015 (E)1967.501976.001965.751974.00+6.25+0.32%set 15:16
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.U14.ESep 2014 (E)599.45602.45598.65604.40+3.55+0.59%set 11:40
GD.V14.EOct 2014 (E)600.80603.95600.30604.90+3.55+0.59%set 12:23
GD.X14.ENov 2014 (E)605.40605.40605.40605.40+3.55+0.59%set 15:04
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.U14Sep 2014607.00607.00602.95604.40+3.55+0.59%set 15:04
GI.V14Oct 2014601.40605.00599.00604.90+3.55+0.59%set 14:35
GI.X14Nov 2014601.90603.50600.00605.40+3.55+0.59%set 12:02
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U14.ESep 2014 (E)1421.91427.01417.31426.0+3.5+0.25%set 16:13
EMD.Z14.EDec 2014 (E)1418.21421.71414.81422.1+3.7+0.26%set 13:32
EMD.H15.EMar 2015 (E)1388.11390.71418.1+3.7+0.26%set 16:15
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.Q14Aug 201499.767999.767999.767999.7679+0.00040.00%set 09:33
ED.U14Sep 201499.755099.755099.755099.7650-0.0025-0.00%set 15:02
ED.V14Oct 201499.75599.75599.75599.755-0.005-0.01%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.Q14.EAug 2014 (E)99.770099.770099.767599.7679+0.00040.00%set 09:33
GE.U14.ESep 2014 (E)99.765099.767599.762599.7650-0.0025-0.00%16:05
GE.V14.EOct 2014 (E)99.76099.76099.76099.755-0.005-0.01%set 17:04
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.Q14Aug 2014216.075216.100214.700215.200+0.250+0.12%set 14:14
FC.U14Sep 2014208.750210.000208.650209.425-1.825-0.86%set 13:18
FC.V14Oct 2014210.000207.900208.600-1.775-0.84%set 11:01
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.Q14.EAug 2014 (E)215.025215.750214.050215.200+0.250+0.12%set 16:14
GF.U14.ESep 2014 (E)210.975211.500208.250209.625-1.625-0.77%16:43
GF.V14.EOct 2014 (E)209.850210.750207.500208.875-1.500-0.71%16:43
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.V14.EOct 2014 (E)92.30095.05090.45093.625+1.125+1.22%set 16:42
HE.Z14.EDec 2014 (E)86.15088.45084.27587.975+1.550+1.80%15:02
HE.G15.EFeb 2015 (E)84.85086.87583.30086.450+1.050+1.24%set 15:02
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.V14Oct 201491.50094.60090.60093.625+1.125+1.22%set 14:00
LH.Z14Dec 201485.40085.55084.45087.550+1.125+1.30%set 11:42
LH.G15Feb 201584.4085.1083.5086.45+1.05+1.23%set 12:03
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.Q14Aug 2014149.15148.80149.65+0.40+0.27%set 10:10
LC.V14Oct 2014145.70146.05144.50145.55+0.15+0.10%set 13:56
LC.Z14Dec 2014148.55148.80147.50148.60+0.15+0.10%set 13:56
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Q14.EAug 2014 (E)149.20149.55148.05149.65+0.40+0.27%set 13:58
LE.V14.EOct 2014 (E)145.350146.150144.450145.775+0.375+0.26%15:02
LE.Z14.EDec 2014 (E)148.40148.90147.50148.65+0.20+0.13%16:13
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.