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
93.82
-0.14 -0.15%
Gold
1277.570
-12.465 -0.97%
Euro
1.327625
+0.002825 +0.21%
US Dollar
82.139
-0.020 -0.03%
Weak

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.U14.ESep 2014 (E)0.92890.93070.92860.9299+0.0011+0.12%23:37
6A.Z14.EDec 2014 (E)0.92320.92480.92290.9240+0.0010+0.11%23:20
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)96.4496.6096.4296.51+0.12+0.12%set 23:32
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)1.65751.65791.65661.6577-0.0006-0.04%23:39
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)1.51101.51071.5107-0.0004-0.03%22:19
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)0.91340.91390.91290.9138+0.0008+0.09%23:37
6C.Z14.EDec 2014 (E)0.91090.91190.91090.9119+0.0009+0.10%23:14
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)1.32821.32861.32751.3285+0.0003+0.02%23:39
6E.Z14.EDec 2014 (E)1.32891.32911.32811.3291+0.0003+0.02%set 23:23
6E.H15.EMar 2015 (E)1.32941.32961.32901.3296+0.0001+0.01%23:04
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U14.ESep 2014 (E)1.32831.32861.32751.3286+0.0004+0.03%23:38
E7.Z14.EDec 2014 (E)1.32821.32891.32821.3289+0.0001+0.01%23:04
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)137.89137.99137.87137.89+0.05+0.04%22:28
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)0.0096310.0096390.0096210.009637+0.000001+0.01%23:39
6J.Z14.EDec 2014 (E)0.0096350.0096450.0096290.009640-0.000003-0.03%23:21
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)0.0096300.0096380.0096220.009632-0.000004-0.04%23:26
J7.Z14.EDec 2014 (E)0.0096410.0096440.0096290.009644+0.000001+0.01%23:04
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)0.076180.076190.076140.07617-0.00006-0.08%23:20
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)0.83850.83880.83700.83870.00000.00%23:37
6N.Z14.EDec 2014 (E)0.83120.83100.8310-0.0003-0.04%18:55
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)1.09731.09781.09661.0977+0.0003+0.03%23:39
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$$Cash2700.02732.52700.02760.0+60.0+2.22%set 12:09
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Q14.EAug 2014 (E)2.0412.0502.0402.108+0.008+0.38%set 14:12
CSC.U14.ESep 2014 (E)2.2102.2132.2102.250+0.048+2.18%set 14:12
CSC.V14.EOct 2014 (E)2.0802.1302.0802.130+0.075+3.65%set 12:09
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.Q14.EAug 2014 (E)69.00069.00069.12500.00%set 14:17
DY.U14.ESep 2014 (E)68.0068.0067.7567.750.000.00%set 14:17
DY.V14.EOct 2014 (E)66.5066.5066.0065.25-0.75-1.15%set 14:17
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.U14Sep 2014354.4356.5352.0355.6+0.6+0.17%set 10:39
LB.X14Nov 2014351.0351.0352.8+1.7+0.49%set 10:00
LB.F15Jan 2015359.0359.0358.9358.0-0.4-0.11%set 10:20
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.U14.ESep 2014 (E)354.4356.5352.0355.6+0.6+0.17%set 13:51
LBS.X14.ENov 2014 (E)351.0353.4350.0352.8+1.7+0.49%set 13:51
LBS.F15.EJan 2015 (E)358.1358.1358.1358.0-0.4-0.11%set 10:20
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.Q14.EAug 2014 (E)22.2522.2722.2322.23+0.03+0.13%set 14:04
DC.U14.ESep 2014 (E)23.5523.5923.5023.50-0.13-0.56%19:20
DC.V14.EOct 2014 (E)21.6222.3421.6222.34+0.75+3.47%set 14:00
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.Q14.EAug 2014 (E)23.4323.4823.4323.59+0.21+0.90%set 12:07
GDK.U14.ESep 2014 (E)22.8022.8022.8022.88+0.49+2.17%set 11:49
GDK.V14.EOct 2014 (E)21.1521.1821.1521.50+0.40+1.89%set 11:27
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.Q14.EAug 2014 (E)174.450174.450173.775176.000+1.925+1.10%set 17:09
GNF.U14.ESep 2014 (E)157.250158.000157.250157.250+1.275+0.81%set 12:28
GNF.V14.EOct 2014 (E)147.5147.5147.5148.0+2.0+1.36%set 11:55
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$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)4047.754052.004047.004052.00+4.50+0.11%23:03
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)4047.754052.504046.754051.25+3.75+0.09%23:38
NQ.Z14.EDec 2014 (E)4041.504045.004039.754045.00+4.50+0.11%23:03
NQ.H15.EMar 2015 (E)4034.254038.504038.50+4.50+0.11%23:03
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U14.ESep 2014 (E)15640156451557015575-80-0.51%23:39
NKD.Z14.EDec 2014 (E)156101553515535-80-0.52%set 23:38
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)15635156351556515570-80-0.51%23:39
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)1989.71991.21989.41991.2+1.6+0.08%23:33
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)1989.751991.501989.251990.75+1.25+0.06%23:39
ES.Z14.EDec 2014 (E)1982.001983.251981.751983.25+1.50+0.08%23:33
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)209.500209.700209.300209.500+0.075+0.04%23:38
GF.V14.EOct 2014 (E)208.600208.900208.400208.625+0.025+0.01%23:24
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.V14.EOct 2014 (E)93.70094.65093.70094.250+0.625+0.68%23:33
HE.Z14.EDec 2014 (E)87.80088.17587.80088.075+0.525+0.61%23:32
HE.G15.EFeb 2015 (E)86.47586.47586.475+0.025+0.03%18:26
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)145.60145.85145.55145.70+0.15+0.10%23:23
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.