S&P 500
2104.59
-12.80 -0.60%
Dow Indu
18185.68
-102.95 -0.56%
Nasdaq
4970.12
-37.98 -0.76%
Crude Oil
49.81
+0.22 +0.44%
Gold
1214.290
+14.180 +1.18%
Euro
1.119755
+0.000385 +0.03%
US Dollar
95.250
-0.224 -0.29%
Weak

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.H15.EMar 2015 (E)0.77540.78500.77460.7829+0.0063+0.81%11:15
6A.M15.EJun 2015 (E)0.77140.78020.77080.7788+0.0062+0.80%11:14
6A.U15.ESep 2015 (E)0.76270.76270.76270.7692-0.0037-0.48%set 15:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.H15.EMar 2015 (E)93.1793.7592.9393.46+0.15+0.16%05:29
AJY.M15.EJun 2015 (E)92.4292.5092.1292.72-0.11-0.12%set 15:13
AJY.U15.ESep 2015 (E)92.1692.1692.1692.16-0.10-0.11%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.H15.EMar 2015 (E)0.351000.351000.344400.34745+0.00030+0.09%set 14:19
6L.J15.EApr 2015 (E)0.340500.341250.339900.34115-0.00255-0.74%11:07
6L.K15.EMay 2015 (E)0.340700.340700.34070-0.00005-0.01%07:00
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.H15.EMar 2015 (E)1.53581.53961.53431.5373+0.0012+0.08%11:15
6B.M15.EJun 2015 (E)1.53461.53851.53351.5364+0.0012+0.08%11:10
6B.U15.ESep 2015 (E)1.53441.53701.53421.5370+0.0025+0.16%00:55
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.H15.EMar 2015 (E)184.40184.66183.71183.85-0.71-0.38%08:20
PJY.M15.EJun 2015 (E)184.22183.53183.53-0.70-0.38%08:01
PJY.U15.ESep 2015 (E)183.86183.86183.86183.86-0.22-0.12%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.H15.EMar 2015 (E)0.79730.80420.79710.8029+0.0058+0.73%11:15
6C.M15.EJun 2015 (E)0.79630.80330.79630.8023+0.0061+0.77%11:14
6C.U15.ESep 2015 (E)0.80000.80250.80000.8025+0.0069+0.87%10:28
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.H15.EMar 2015 (E)0.77550.78450.77460.7831+0.0065+0.84%11:14
M6A.M15.EJun 2015 (E)0.77410.77890.77090.7789+0.0063+0.82%01:06
M6A.H15:M15.EMar 2015/Jun 2015 Spread-0.004-0.004-0.004-0.0040.0000.00%set 17:41
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.H15.EMar 2015 (E)0.79730.80410.79730.8038+0.0067+0.84%10:38
MCD.M15.EJun 2015 (E)0.79890.80180.79760.8018+0.0056+0.70%08:32
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.H15.EMar 2015 (E)1.11821.12131.11561.1194+0.0006+0.05%11:15
M6E.M15.EJun 2015 (E)1.11941.12251.11701.1209+0.0008+0.07%11:12
M6E.H15:M15.EMar 2015/Jun 2015 Spread0.00120.00120.00120.00130.00000.00%set 17:41
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.H15.EMar 2015 (E)0.0083200.0083760.0083170.008368+0.000045+0.54%11:09
MJY.M15.EJun 2015 (E)0.0083300.0083770.0083280.008377+0.000044+0.53%09:50
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.H15.EMar 2015 (E)1.11821.12141.11561.1195+0.0007+0.06%11:15
6E.M15.EJun 2015 (E)1.11971.12261.11691.1206+0.0005+0.04%11:15
6E.U15.ESep 2015 (E)1.12191.12411.11901.1214-0.0005-0.04%11:01
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.H15.EMar 2015 (E)1.11811.12131.11561.1195+0.0007+0.06%11:15
E7.M15.EJun 2015 (E)1.12071.12261.11691.1200-0.0001-0.01%10:59
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.H15.EMar 2015 (E)1.43231.44321.42881.4304-0.0102-0.71%09:26
EAD.M15.EJun 2015 (E)1.45091.45151.43901.4390-0.0108-0.74%07:12
EAD.U15.ESep 2015 (E)1.45851.45851.45851.4585+0.0060+0.41%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.H15.EMar 2015 (E)0.728000.728850.726100.72820-0.00015-0.02%11:15
RP.M15.EJun 2015 (E)0.729100.730000.727500.72935-0.00025-0.03%10:27
RP.U15.ESep 2015 (E)0.73110.73110.73110.7311+0.0031+0.42%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.H15.EMar 2015 (E)134.32134.44133.69133.77-0.65-0.48%11:09
RY.M15.EJun 2015 (E)134.40133.89133.89-0.53-0.39%04:36
RY.U15.ESep 2015 (E)134.42134.42134.42134.42+0.41+0.31%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.H15.EMar 2015 (E)9.35009.36609.32809.3305-0.0065-0.07%set 15:18
ESK.M15.EJun 2015 (E)9.33209.33209.33209.3320-0.0055-0.06%set 15:18
ESK.U15.ESep 2015 (E)9.33459.33459.33459.3345-0.0050-0.05%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H15.EMar 2015 (E)1.07261.07551.06991.0733+0.0001+0.01%10:59
RF.M15.EJun 2015 (E)1.06751.07081.06241.0704+0.0048+0.45%set 15:13
RF.U15.ESep 2015 (E)1.06761.06761.06761.0676+0.0048+0.45%set 15:13
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.H15.EMar 2015 (E)0.0083230.0083770.0083160.008367+0.000044+0.53%11:15
6J.M15.EJun 2015 (E)0.0083320.0083870.0083260.008379+0.000046+0.55%11:14
6J.U15.ESep 2015 (E)0.0083690.0083860.0083450.008386+0.000040+0.48%09:50
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.H15Mar 20150.0083230.0083230.0083230.008323-0.000031-0.37%set 15:02
JY.M15Jun 20150.0083370.0083370.0083370.008333-0.000031-0.37%set 15:02
JY.U15Sep 20150.0083460.0083460.0083460.008346-0.000031-0.37%set 15:02
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.H15.EMar 2015 (E)0.0083210.0083780.0083170.008368+0.000045+0.54%11:12
J7.M15.EJun 2015 (E)0.0083350.0083840.0083270.008384+0.000051+0.61%09:56
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.H15.EMar 2015 (E)0.066460.066820.066380.06679+0.00024+0.36%11:15
6M.J15.EApr 2015 (E)0.066430.066430.066430.06643-0.00034-0.51%set 15:02
6M.K15.EMay 2015 (E)0.066280.066280.066280.06628-0.00035-0.53%set 15:02
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.H15.EMar 2015 (E)0.74910.75580.74910.7552+0.0050+0.67%11:14
6N.M15.EJun 2015 (E)0.74410.74910.74280.7489+0.0052+0.70%11:12
6N.U15.ESep 2015 (E)0.82210.82210.7376-0.0050-0.68%set 15:04
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.H15Mar 20150.75020.75020.75020.7502-0.0051-0.68%set 15:03
NE.M15Jun 20150.74370.74370.74370.7437-0.0050-0.67%set 15:03
NE.U15Sep 20150.73760.73760.73760.7376-0.0050-0.68%set 15:03
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.H15.EMar 2015 (E)0.130420.130060.12980-0.00064-0.49%set 15:16
NOK.M15.EJun 2015 (E)0.129380.129760.129380.12938-0.00017-0.13%09:25
NOK.U15.ESep 2015 (E)0.129400.129400.129400.12940-0.00064-0.49%set 15:16
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.H15.EMar 2015 (E)0.269500.269500.268100.26810-0.00084-0.31%07:00
PLN.M15.EJun 2015 (E)0.268120.268120.268120.26812-0.00064-0.24%set 15:16
PLN.U15.ESep 2015 (E)0.267520.267520.267520.26752-0.00064-0.24%set 17:26
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.H15Mar 20150.268940.268940.268940.26894-0.00064-0.24%set 15:16
PLZ.M15Jun 20150.268120.268120.268120.26812-0.00064-0.24%set 15:16
PLZ.U15Sep 20150.267520.267520.267520.26752-0.00064-0.24%set 15:16
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.H15.EMar 2015 (E)0.0159100.0160350.0159100.015950+0.000060+0.38%08:05
6R.J15.EApr 2015 (E)0.015640.015640.015640.01564-0.00028-1.79%set 20:40
6R.K15.EMay 2015 (E)0.015480.015480.015480.01548-0.00028-1.81%set 20:40
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.H15.EMar 2015 (E)0.0848500.0852250.0846000.084625-0.000050-0.06%05:51
6Z.J15.EApr 2015 (E)0.0843000.0843000.0843000.084300-0.000825-0.98%set 15:17
6Z.K15.EMay 2015 (E)0.0838250.0838250.0838250.083825-0.000800-0.95%set 15:17
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.H15Mar 20150.0846750.0846750.0846750.084675-0.000825-0.97%set 15:17
RA.J15Apr 20150.0843000.0843000.0843000.084300-0.000825-0.98%set 15:17
RA.K15May 20150.0838250.0838250.0838250.083825-0.000800-0.95%set 15:17
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.H15.EMar 2015 (E)0.120650.120770.120600.12077+0.00086+0.72%10:05
SEK.M15.EJun 2015 (E)0.120100.120910.120100.12091+0.00088+0.73%10:06
SEK.U15.ESep 2015 (E)0.120190.120190.120190.12019-0.00001-0.01%set 15:18
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.H15.EMar 2015 (E)1.04361.04661.04011.0433+0.0008+0.08%11:15
6S.M15.EJun 2015 (E)1.04901.05021.04421.0471+0.0007+0.07%11:10
6S.U15.ESep 2015 (E)1.05101.05271.0509+0.0018+0.17%set 15:04
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.H15Mar 20151.04251.04251.04251.0425-0.0054-0.52%set 15:03
SF.M15Jun 20151.04641.04641.04641.0464-0.0054-0.52%set 15:03
SF.U15Sep 20151.05091.05091.05091.0509-0.0054-0.51%set 15:03
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.G15.EFeb 2015 (E)635.75635.75635.75635.75+0.25+0.04%set 17:04
CPC.H15.EMar 2015 (E)653.25653.25653.25653.25+16.00+2.45%set 17:18
CPC.J15.EApr 2015 (E)649.50649.50649.50649.50+15.25+2.35%set 17:18
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.G15.EFeb 2015 (E)169.250169.275169.250169.2000.0000.00%set 14:15
CB.H15.EMar 2015 (E)179.75179.75179.00179.00-1.15-0.64%11:05
CB.J15.EApr 2015 (E)183.725184.500182.750183.500+1.750+0.95%set 14:15
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash1735178017351780+85+4.75%set 12:13
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.G15.EFeb 2015 (E)1.5451.5451.5441.545+0.002+0.13%set 14:17
CSC.H15.EMar 2015 (E)1.5611.5661.5551.564+0.009+0.58%11:15
CSC.J15.EApr 2015 (E)1.6161.6221.5741.582-0.024-1.51%set 14:17
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.G15.EFeb 2015 (E)52.50052.50052.37552.5000.0000.00%set 14:13
DY.H15.EMar 2015 (E)49.2549.2549.2049.250.000.00%set 11:15
DY.J15.EApr 2015 (E)47.67547.52547.7000.0000.00%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.H15Mar 2015296.7297.3295.0299.5+2.3+0.77%set 14:20
LB.K15May 2015294.9296.0290.3296.3+1.5+0.51%set 14:20
LB.N15Jul 2015292.0295.0290.0294.8+1.7+0.58%set 14:20
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.H15.EMar 2015 (E)297.7299.4296.9299.4-0.1-0.03%10:27
LBS.K15.EMay 2015 (E)295.0299.9293.0296.30.00.00%11:14
LBS.N15.EJul 2015 (E)294.0297.2294.0297.2+2.4+0.82%10:28
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.G15.EFeb 2015 (E)15.4915.5015.4815.490.000.00%set 14:12
DC.H15.EMar 2015 (E)15.4615.6315.4415.55+0.09+0.58%11:15
DC.J15.EApr 2015 (E)15.7015.7515.5115.74+0.09+0.57%11:12
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.G15.EFeb 2015 (E)14.0214.0214.0213.840.000.00%set 14:12
GDK.H15.EMar 2015 (E)14.9514.9515.140.000.00%set 17:19
GDK.J15.EApr 2015 (E)15.3115.4215.3015.940.000.00%set 14:12
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.G15.EFeb 2015 (E)103.15103.15103.15103.150.000.00%set 14:14
GNF.H15.EMar 2015 (E)111.075111.425115.02500.00%set 17:23
GNF.J15.EApr 2015 (E)121.00121.00117.25117.25-4.00-3.30%09:33
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash11.00011.42511.00011.5500.0000.00%set 12:13
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.H15.EMar 2015 (E)4473.004473.004467.254467.25-9.75-0.22%09:12
ND.M15.EJun 2015 (E)4470.754470.754470.754470.75+34.75+0.78%set 16:24
ND.H15Mar 20154469.04472.54444.04444.0-33.0-0.74%11:14
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.H15.EMar 2015 (E)4479.004479.004443.504447.25-29.75-0.66%11:15
NQ.M15.EJun 2015 (E)4471.504472.504438.004438.25-32.50-0.73%11:14
NQ.U15.ESep 2015 (E)4461.254445.504444.25-19.25-0.43%11:11
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.H15Mar 201518940189401894018940+60+0.32%set 16:15
NK.M15Jun 201518940189401894018940+55+0.29%set 16:15
NK.U15Sep 201519005190051900519005+55+0.29%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.H15.EMar 2015 (E)18940189401869018715-225-1.19%11:15
NKD.M15.EJun 2015 (E)18930189301869518710-230-1.21%11:09
NKD.U15.ESep 2015 (E)17200172001720019005+55+0.29%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.H15.EMar 2015 (E)18930189351868518700-235-1.24%11:15
NIY.J15.EApr 2015 (E)181001811518855+70+0.37%set 16:15
NIY.K15.EMay 2015 (E)18855188551885518855+70+0.37%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.H15.EMar 2015 (E)2114.42114.42107.72108.9-5.0-0.24%08:55
SP.M15.EJun 2015 (E)2106.32106.32106.32106.3+11.2+0.53%set 16:21
SP.U15.ESep 2015 (E)2099.62099.62099.62099.6+11.2+0.53%set 16:21
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.H15.EMar 2015 (E)2114.02114.52101.52102.5-11.5-0.54%11:15
ES.M15.EJun 2015 (E)2106.252107.002093.752094.75-11.50-0.55%11:15
ES.U15.ESep 2015 (E)2098.752098.752087.502087.50-12.00-0.57%set 11:12
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.H15.EMar 2015 (E)500.6500.6498.6498.6-3.1-0.62%11:11
XAP.M15.EJun 2015 (E)497.3497.3496.1496.1-3.0-0.60%11:11
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.H15.EMar 2015 (E)576.2576.5574.8574.9-3.1-0.54%11:12
XAI.M15.EJun 2015 (E)574.7574.7572.4572.4-3.4-0.59%11:11
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.H15.EMar 2015 (E)433.1434.0430.8430.8-3.3-0.76%11:13
XAK.M15.EJun 2015 (E)430.8432.1429.3429.3-3.3-0.76%11:13
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.H15.EMar 2015 (E)446.5446.8443.1445.8-0.2-0.04%11:11
XAU.M15.EJun 2015 (E)442.0442.9439.3442.3+0.1+0.02%11:08
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.H15.EMar 2015 (E)416.00416.75415.30415.40+2.65+0.64%set 11:06
GD.J15.EApr 2015 (E)420.30421.35420.30420.30+2.65+0.63%set 11:06
GD.K15.EMay 2015 (E)422.65422.65422.65422.65-7.10-1.68%set 14:50
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.H15Mar 2015412.70412.70412.70412.70-0.05-0.01%08:55
GI.J15Apr 2015424.80424.80417.65-7.10-1.70%set 14:50
GI.K15May 2015429.80429.80422.65-7.10-1.68%set 14:50
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.H15.EMar 2015 (E)305.800306.200302.843-5.008-1.63%set 14:44
GIE.J15.EApr 2015 (E)302.916302.916302.916302.916-5.009-1.65%set 14:44
GIE.K15.EMay 2015 (E)302.984302.984302.984302.984-5.010-1.65%set 17:41
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.H15.EMar 2015 (E)1514.41514.41514.41514.4+9.8+0.65%set 16:16
MD.M15.EJun 2015 (E)1511.21511.21511.21511.2+9.9+0.66%set 16:16
MD.H15Mar 20151516.01516.01516.01514.4+9.8+0.65%set 16:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.H15.EMar 2015 (E)1514.71514.71505.51506.9-7.5-0.50%11:15
EMD.M15.EJun 2015 (E)1508.01508.01502.51502.5-8.7-0.58%09:50
EMD.U15.ESep 2015 (E)1499.41500.71509.0+9.9+0.66%set 16:16
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.H15Mar 201599.82599.82599.82599.8250.0000.00%set 15:01
EM.J15Apr 201599.817599.817599.817599.8175+0.00250.00%set 15:01
EM.K15May 201599.810099.810099.810099.8100+0.00250.00%set 15:01
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.H15.EMar 2015 (E)99.822599.822599.822599.82500.00000.00%set 15:01
GLB.J15.EApr 2015 (E)99.810099.810099.807599.8175+0.00250.00%set 15:01
GLB.K15.EMay 2015 (E)99.790099.800099.787599.8100+0.00250.00%set 15:01
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.H15Mar 201599.717599.722599.717599.73500.00000.00%set 15:04
ED.J15Apr 201599.72099.72099.72099.720+0.005+0.01%set 15:20
ED.K15May 201599.6799.6799.6799.670.000.00%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.H15.EMar 2015 (E)99.732599.735099.730099.7300-0.0050-0.01%11:14
GE.J15.EApr 2015 (E)99.71599.71599.71099.715-0.005-0.01%08:01
GE.K15.EMay 2015 (E)99.67099.67599.66599.665-0.005-0.01%11:08
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.H15Mar 2015203.05203.50203.05204.10+2.20+1.08%set 14:18
FC.J15Apr 2015200.950200.950200.900200.900-1.225-0.61%10:55
FC.K15May 2015200.000200.000200.000200.525+1.650+0.82%set 14:18
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.H15.EMar 2015 (E)203.975204.375202.275203.100-1.000-0.49%11:14
GF.J15.EApr 2015 (E)202.300202.300200.300200.975-1.150-0.57%11:14
GF.K15.EMay 2015 (E)200.450200.450198.775199.275-1.250-0.62%11:14
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.J15.EApr 2015 (E)67.55067.82567.02567.325-0.350-0.52%11:15
HE.K15.EMay 2015 (E)80.60081.00079.92580.300+0.200+0.25%set 14:18
HE.M15.EJun 2015 (E)83.00083.17582.45082.650-0.400-0.48%11:15
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.J15Apr 201567.37567.75067.07567.300-0.375-0.55%set 10:57
LH.K15May 201580.2080.2079.2580.30+0.40+0.50%set 14:18
LH.M15Jun 201583.0083.0082.4582.70-0.35-0.42%10:56
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.G15Feb 2015162.100162.400161.750158.000-3.125-2.00%set 13:12
LC.J15Apr 2015152.600152.725152.300152.350-1.100-0.72%11:15
LC.M15Jun 2015145.20145.25144.50144.70-1.10-0.75%11:04
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.G15.EFeb 2015 (E)161.000162.500158.000158.000-3.125-1.98%set 13:12
LE.J15.EApr 2015 (E)153.450153.500152.325152.350-1.100-0.72%11:15
LE.M15.EJun 2015 (E)145.725145.800144.475144.500-1.300-0.89%11:15
Real Estate
View all months of INO Real Estate
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.K15.EMay 2015 (E)18918918700.00%set 15:05
CUS.Q15.EAug 2015 (E)192.6192.6192.6192.60.00.00%set 15:05
CUS.X15.ENov 2015 (E)196.6196.6196.0+0.2+0.10%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.K15.EMay 2015 (E)155.8155.8156.800.00%set 15:05
DEN.Q15.EAug 2015 (E)15115116200.00%set 15:05
DEN.X15.ENov 2015 (E)163.0164.6165.200.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.K15.EMay 2015 (E)175.0175.0224.400.00%set 15:05
LAX.Q15.EAug 2015 (E)23023023023000.00%set 15:05
LAX.X15.ENov 2015 (E)233.2233.2233.4+0.2+0.09%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.K15.EMay 2015 (E)17417417417400.00%set 15:05
NYM.Q15.EAug 2015 (E)179.6179.6179.6179.60.00.00%set 15:05
NYM.X15.ENov 2015 (E)190.2190.6184.000.00%set 15:05
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.K15.EMay 2015 (E)195.0195.8196.000.00%set 15:05
SFR.Q15.EAug 2015 (E)204.8204.8204.8204.80.00.00%set 15:05
SFR.X15.ENov 2015 (E)204.0204.0206.200.00%set 15:05
Weather
View all months of INO Weather
CDD OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.J15.EApr 2015 (E)21021021021000.00%set 16:33
HL.K15.EMay 2015 (E)37137137137100.00%set 16:33
HL.M15.EJun 2015 (E)47547547547500.00%set 16:33
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.G15.EFeb 2015 (E)597.0602.0689.5-7.5-1.08%set 16:32
H1.H15.EMar 2015 (E)338338338338+5+1.48%set 16:32
H1.J15.EApr 2015 (E)11811811811800.00%set 16:32
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.G15.EFeb 2015 (E)1218.01223.01288.5-5.5-0.43%set 16:34
HW.H15.EMar 2015 (E)912912912912+16+1.75%set 16:34
HW.J15.EApr 2015 (E)46246246246200.00%set 16:34
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.G15.EFeb 2015 (E)106911181177-5-0.42%set 16:32
H3.H15.EMar 2015 (E)724724724724+40+5.66%set 16:32
H3.J15.EApr 2015 (E)30130130130100.00%set 16:32
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.G15.EFeb 2015 (E)431.0431.0541.5+1.5+0.28%set 16:32
H5.H15.EMar 2015 (E)336336336336+64+20.32%set 16:32
H5.J15.EApr 2015 (E)6969696900.00%set 16:32
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.G15.EFeb 2015 (E)79579579579500.00%set 16:30
A4.H15.EMar 2015 (E)681681681681-36-5.07%set 16:30
A4.J15.EApr 2015 (E)45145145145100.00%set 16:30
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.G15.EFeb 2015 (E)357.5357.5357.5357.5+1.5+0.42%set 16:34
HR.H15.EMar 2015 (E)190190190190+51+30.36%set 16:34
HR.J15.EApr 2015 (E)3030303000.00%set 16:34
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.G15.EFeb 2015 (E)382382382382+3+0.79%set 16:37
VF.H15.EMar 2015 (E)126126126126-4-3.17%set 16:37
VF.J15.EApr 2015 (E)4646464600.00%set 16:37
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.G15.EFeb 2015 (E)570.0570.0753.5-1.5-0.20%set 16:37
VG.H15.EMar 2015 (E)449449449449+55+12.88%set 16:37
VG.J15.EApr 2015 (E)12112112112100.00%set 16:37
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.G15.EFeb 2015 (E)36836836836800.00%set 16:30
D0.H15.EMar 2015 (E)302302302302-12-3.97%set 16:30
D0.J15.EApr 2015 (E)21221221221200.00%set 16:30
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.G15.EFeb 2015 (E)57575757-11-16.18%set 16:37
VH.H15.EMar 2015 (E)111111111111-16-14.41%set 16:37
VH.J15.EApr 2015 (E)9090909000.00%set 16:37
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.G15.EFeb 2015 (E)31731731731700.00%set 16:31
DQ.H15.EMar 2015 (E)211211211211-13-6.16%set 16:31
DQ.J15.EApr 2015 (E)13913913913900.00%set 16:31
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.G15.EFeb 2015 (E)93093093093000.00%set 16:30
A5.H15.EMar 2015 (E)659659659659+5+0.76%set 16:30
A5.J15.EApr 2015 (E)32732732732700.00%set 16:30
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.G15.EFeb 2015 (E)1065.01070.01143.5-3.5-0.31%set 16:32
H4.H15.EMar 2015 (E)778778778778+23+3.02%set 16:32
H4.J15.EApr 2015 (E)33833833833800.00%set 16:32
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.G15.EFeb 2015 (E)443.5443.5443.5443.5-5.5-1.22%set 16:33
H7.H15.EMar 2015 (E)514514514514-21-3.94%set 16:33
H7.J15.EApr 2015 (E)40440440440400.00%set 16:33
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.G15.EFeb 2015 (E)722727846-8-0.94%set 16:37
VK.H15.EMar 2015 (E)477477477477+22+4.82%set 16:37
VK.J15.EApr 2015 (E)16616616616600.00%set 16:37
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.G15.EFeb 2015 (E)261261261261-3-1.14%set 16:34
HS.H15.EMar 2015 (E)291291291291-6-2.06%set 16:34
HS.J15.EApr 2015 (E)20020020020000.00%set 16:34
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.G15.EFeb 2015 (E)591591591591+2+0.34%set 16:33
HA.H15.EMar 2015 (E)664664664664-8-1.20%set 16:33
HA.J15.EApr 2015 (E)45045045045000.00%set 16:33
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.G15.EFeb 2015 (E)46546546546500.00%set 16:31
D5.H15.EMar 2015 (E)449449449449-26-5.79%set 16:31
D5.J15.EApr 2015 (E)32432432432400.00%set 16:31
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.