S&P 500
2747.30
+43.34 +1.60%
Dow Indu
25309.99
+347.51 +1.39%
Nasdaq
7337.14
+127.05 +1.76%
Crude Oil
63.57
+0.80 +1.28%
Gold
1329.18
+0.77 +0.06%
Euro
1.229150
-0.001700 -0.14%
US Dollar
89.881
+0.165 +0.18%
Strong

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.G18.EFeb 2018 (E)9975.0010360.009590.0010319.43+234.43+2.38%set 10:14
BTC.H18.EMar 2018 (E)98801034095309950-145-1.46%set 15:41
BTC.J18.EApr 2018 (E)974010205969510000-120-1.19%set 07:58
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.H18.EMar 2018 (E)0.78390.78460.78030.7840-0.0004-0.05%16:59
6A.J18.EApr 2018 (E)0.78310.78310.78300.7836-0.0009-0.11%set 15:01
6A.K18.EMay 2018 (E)0.78920.78960.78480.7836-0.0009-0.11%set 15:01
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.H18.EMar 2018 (E)83.5383.6383.3083.52-0.02-0.02%set 12:01
AJY.M18.EJun 2018 (E)83.0283.0283.0283.02-0.02-0.02%set 15:13
AJY.U18.ESep 2018 (E)82.5082.5082.5082.50-0.02-0.02%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.H18.EMar 2018 (E)0.307350.309050.306300.30850+0.00075+0.24%16:00
6L.J18.EApr 2018 (E)0.306350.307900.305300.30745+0.00060+0.20%set 12:42
6L.K18.EMay 2018 (E)0.30660.30660.30660.3066+0.0007+0.23%set 17:04
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.H18.EMar 2018 (E)1.39651.40171.39151.3983+0.0014+0.10%16:59
6B.J18.EApr 2018 (E)1.39881.40041.39611.4002+0.0013+0.09%set 04:24
6B.K18.EMay 2018 (E)1.40051.40481.39741.4018+0.0013+0.09%set 10:25
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.H18.EMar 2018 (E)149.20149.36148.71149.05+0.29+0.19%set 11:58
PJY.M18.EJun 2018 (E)148.70148.70148.70148.70+0.28+0.19%set 15:13
PJY.U18.ESep 2018 (E)148.24148.24148.24148.24+0.26+0.18%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.G18.EFeb 2018 (E)0.802300.802300.797100.79290-0.00435-0.55%set 10:16
6C.H18.EMar 2018 (E)0.787200.792850.786000.79190+0.00525+0.67%16:59
6C.J18.EApr 2018 (E)0.789050.789050.788950.79035+0.00320+0.41%set 11:13
CANADIAN $/JAPANESE YEN (CME:CJY)
MarketContractOpenHighLowLastChangePctTime
CJY.H18.EMar 2018 (E)84.2184.2184.2184.21+0.43+0.51%set 15:13
CJY.M18.EJun 2018 (E)83.8183.8183.8183.81+0.42+0.50%set 15:13
CJY.U18.ESep 2018 (E)83.3783.3783.3783.37+0.42+0.51%set 15:13
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.H18.EMar 2018 (E)0.78400.78460.78040.7839-0.0005-0.06%16:59
M6A.M18.EJun 2018 (E)0.78450.78450.78080.7837-0.0009-0.11%set 10:27
M6A.H18:M18.EMar 2018/Jun 2018 Spread0.00020.00020.00020.00020.00000.00%set 17:42
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.H18.EMar 2018 (E)0.78730.79260.78620.7919+0.0052+0.66%16:59
MCD.M18.EJun 2018 (E)0.78790.79250.78740.7925+0.0045+0.57%16:45
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.H18.EMar 2018 (E)1.06781.07331.06731.0697-0.0038-0.35%set 15:00
MSF.M18.EJun 2018 (E)1.07401.08401.07401.0781-0.0038-0.35%set 15:00
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.H18.EMar 2018 (E)1.23451.23531.22971.2312-0.0037-0.30%16:59
M6E.M18.EJun 2018 (E)1.24341.24361.23811.2395-0.0038-0.31%16:49
M6E.H18:M18.EMar 2018/Jun 2018 Spread0.00750.00750.00750.0084-0.0001-1.19%set 17:43
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.H18.EMar 2018 (E)1.39681.40171.39161.3978+0.0009+0.06%16:46
M6B.M18.EJun 2018 (E)1.40211.40701.39751.4037+0.0013+0.09%set 13:12
M6B.H18:M18.EMar 2018/Jun 2018 Spread0.00550.00550.00550.0055-0.0001-1.82%set 17:43
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.H18.EMar 2018 (E)0.0093880.0094000.0093470.009372-0.000018-0.19%16:45
MJY.M18.EJun 2018 (E)0.0094360.0094590.0094070.009440-0.000009-0.10%set 12:04
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.H18.EMar 2018 (E)1.234601.235401.229651.23145-0.00345-0.28%16:59
6E.J18.EApr 2018 (E)1.237601.237601.232851.23415-0.00350-0.28%set 10:06
6E.K18.EMay 2018 (E)1.240001.240001.236001.23655-0.00355-0.29%set 10:05
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.H18.EMar 2018 (E)1.23481.23531.22961.2314-0.0035-0.28%16:59
E7.M18.EJun 2018 (E)1.24341.24361.23811.2394-0.0039-0.31%16:00
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.H18.EMar 2018 (E)1.57571.57571.57201.5716-0.0027-0.17%set 15:13
EAD.M18.EJun 2018 (E)1.58191.58191.58191.5819-0.0027-0.17%set 15:13
EAD.U18.ESep 2018 (E)1.59231.59231.59231.5923-0.0027-0.17%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.H18.EMar 2018 (E)0.884100.884300.879250.88105-0.00300-0.34%16:41
RP.J18.EApr 2018 (E)0.890100.890150.890100.88140-0.00335-0.38%set 15:17
RP.K18.EMay 2018 (E)0.882100.882100.882100.88210-0.00335-0.38%set 15:17
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.H18.EMar 2018 (E)1.55971.57011.55971.5588-0.0110-0.70%set 15:13
ECD.M18.EJun 2018 (E)1.56801.56801.56801.5669-0.0109-0.69%set 11:18
ECD.U18.ESep 2018 (E)1.57571.57571.57571.5757-0.0110-0.69%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.H18.EMar 2018 (E)131.63131.86130.97131.43-0.08-0.06%16:01
RY.M18.EJun 2018 (E)131.10131.10131.10131.33-0.24-0.18%set 10:54
RY.U18.ESep 2018 (E)131.36131.36131.36131.36-0.25-0.19%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.H18.EMar 2018 (E)10.059010.059010.037010.0455+0.0325+0.33%set 11:42
ESK.M18.EJun 2018 (E)10.042510.042510.042510.0425+0.0325+0.32%set 15:18
ESK.U18.ESep 2018 (E)10.041510.041510.041510.0415+0.0325+0.32%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H18.EMar 2018 (E)1.14991.15211.14881.1514+0.0011+0.10%16:00
RF.M18.EJun 2018 (E)1.15581.15581.15211.1499+0.0008+0.07%set 15:13
RF.U18.ESep 2018 (E)1.14871.14871.14871.1487+0.0008+0.07%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.G18.EFeb 2018 (E)154.11154.13154.11154.06+0.25+0.16%set 15:10
MIR.H18.EMar 2018 (E)153.54153.58153.54153.58+0.22+0.14%15:52
MIR.J18.EApr 2018 (E)152.67152.67152.67152.67-0.12-0.08%set 15:10
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.G18.EFeb 2018 (E)153.88154.47153.88154.06+0.25+0.16%set 12:56
SIR.H18.EMar 2018 (E)153.49153.91153.35153.21-0.15-0.10%set 12:48
SIR.J18.EApr 2018 (E)152.67152.67152.67152.67-0.12-0.08%set 15:10
ISRAELI SHEKEL (CME:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.H18.EMar 2018 (E)0.287120.287120.287120.28712+0.00054+0.19%set 15:12
ILS.M18.EJun 2018 (E)0.288550.288550.288550.28855+0.00052+0.18%set 15:12
ILS.U18.ESep 2018 (E)0.290150.290150.290150.29015+0.00051+0.18%set 15:12
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.H18.EMar 2018 (E)0.0093780.0094000.0093460.009367-0.000023-0.25%16:59
6J.J18.EApr 2018 (E)0.0094010.0094180.0093680.009401-0.000009-0.10%set 10:54
6J.K18.EMay 2018 (E)0.0093410.0093410.0093410.009418-0.000009-0.10%set 15:01
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.H18.EMar 2018 (E)0.0093850.0094000.0093480.009375-0.000015-0.16%16:46
J7.M18.EJun 2018 (E)0.0094270.0094560.0094250.009440-0.000009-0.10%set 11:58
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.H18.EMar 2018 (E)0.053530.053810.053440.05376+0.00032+0.60%16:59
6M.J18.EApr 2018 (E)0.053470.053470.053470.05347+0.00027+0.51%set 15:00
6M.K18.EMay 2018 (E)0.053240.053240.053240.05324+0.00027+0.51%set 15:00
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.H18.EMar 2018 (E)0.73390.73400.72700.7292-0.0052-0.71%16:59
6N.M18.EJun 2018 (E)0.73120.73170.72680.7295-0.0046-0.63%set 10:08
6N.U18.ESep 2018 (E)0.72950.72950.72950.7295-0.0047-0.64%set 15:00
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.H18.EMar 2018 (E)0.127200.127600.126840.12746+0.00005+0.04%set 13:35
NOK.M18.EJun 2018 (E)0.127860.127860.127860.12786+0.00005+0.04%set 15:12
NOK.U18.ESep 2018 (E)0.128320.128320.128320.12832+0.00005+0.04%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.H18.EMar 2018 (E)0.0176950.0177700.0176400.017770+0.000115+0.65%16:46
6R.J18.EApr 2018 (E)0.017660.017660.017660.01766+0.00007+0.40%set 15:12
6R.K18.EMay 2018 (E)0.0176100.0176100.0176100.017610+0.000075+0.43%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.H18.EMar 2018 (E)0.0853250.0863000.0852500.086275+0.000900+1.05%set 14:59
6Z.J18.EApr 2018 (E)0.0859250.0859250.0859250.085925+0.000900+1.06%set 15:12
6Z.K18.EMay 2018 (E)0.08560.08560.08560.0856+0.0009+1.06%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.H18.EMar 2018 (E)0.122720.122750.122400.12258-0.00075-0.61%set 14:59
SEK.M18.EJun 2018 (E)0.123450.123450.123450.12345-0.00075-0.60%set 15:12
SEK.U18.ESep 2018 (E)0.124350.124350.124350.12435-0.00076-0.61%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.H18.EMar 2018 (E)1.07341.07421.06861.0688-0.0047-0.44%16:59
6S.M18.EJun 2018 (E)1.07611.08171.07321.0781-0.0038-0.35%set 15:00
6S.U18.ESep 2018 (E)1.08551.08751.08501.0870-0.0039-0.36%set 15:00
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.H18.EMar 2018 (E)6.34356.34976.33556.3310-0.0102-0.16%set 14:15
CNH.J18.EApr 2018 (E)6.30636.30636.30636.3419-0.0104-0.16%set 15:12
CNH.K18.EMay 2018 (E)6.35236.35236.35236.3523-0.0108-0.17%set 15:12
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL (CME:CPO)
MarketContractOpenHighLowLastChangePctTime
CPO.G18.EFeb 2018 (E)640.25640.25640.25640.25+2.25+0.35%set 09:01
CPO.H18.EMar 2018 (E)643.75643.75643.75643.75+10.50+1.66%set 09:01
CPO.J18.EApr 2018 (E)640.75640.75640.75640.75+9.00+1.42%set 09:01
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.G18.EFeb 2018 (E)640.25640.25640.25640.25+2.25+0.35%set 09:01
CPC.H18.EMar 2018 (E)643.75643.75643.75643.75+10.50+1.66%set 09:01
CPC.J18.EApr 2018 (E)640.75640.75640.75640.75+9.00+1.42%set 09:01
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.G18.EFeb 2018 (E)211.5211.5211.5211.5-0.9-0.43%set 14:12
CB.H18.EMar 2018 (E)224.000224.750220.075224.000+2.900+1.32%set 14:12
CB.J18.EApr 2018 (E)225.900228.075225.900228.000+3.450+1.54%set 12:20
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$.ECash (E)2172.52172.52172.52172.5+12.5+0.58%set 12:35
CHEESE-BLOCKS (CME:KB)
MarketContractOpenHighLowLastChangePctTime
KB.Y$$.ECash (E)1495149514951495-30-1.97%set 12:35
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.G18.EFeb 2018 (E)1.4771.4781.4761.477-0.002-0.14%set 12:30
CSC.H18.EMar 2018 (E)1.5301.5301.5131.522+0.002+0.13%set 12:06
CSC.J18.EApr 2018 (E)1.5071.5121.5021.514+0.013+0.86%set 12:05
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.G18.EFeb 2018 (E)25.025.125.025.00.00.00%set 14:11
DY.H18.EMar 2018 (E)24.50024.50024.12524.250-1.425-5.70%set 10:48
DY.J18.EApr 2018 (E)26.87526.87526.15026.250-0.625-2.39%set 14:11
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.H18.EMar 2018 (E)521.7532.6521.4526.2+3.5+0.67%14:15
LBS.K18.EMay 2018 (E)512.9519.0512.0515.4-0.5-0.10%set 13:49
LBS.N18.EJul 2018 (E)505.1505.6504.7505.40.00.00%set 11:17
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.G18.EFeb 2018 (E)13.4413.4413.4313.42-0.04-0.30%set 12:06
DC.H18.EMar 2018 (E)13.9413.9613.7513.87-0.01-0.07%set 14:06
DC.J18.EApr 2018 (E)13.8613.9413.7213.86+0.02+0.14%set 14:09
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.G18.EFeb 2018 (E)13.2513.2513.2512.95-0.07-0.54%set 17:06
GDK.H18.EMar 2018 (E)13.6713.7213.6713.41-0.03-0.22%set 14:10
GDK.J18.EApr 2018 (E)13.5913.5913.5913.61+0.03+0.22%set 14:08
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.G18.EFeb 2018 (E)71.00071.02571.00071.0250.0000.00%set 14:11
GNF.H18.EMar 2018 (E)72.05072.05072.02571.600-0.050-0.07%set 14:11
GNF.J18.EApr 2018 (E)71.57571.75071.55071.525-0.025-0.03%set 13:27
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$.ECash (E)6.7256.7256.7256.7250.0000.00%set 12:35
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.H18.EMar 2018 (E)6792.506913.756782.756902.50+113.75+1.67%16:59
NQ.M18.EJun 2018 (E)6811.006937.006809.006929.50+115.75+1.70%set 16:59
NQ.U18.ESep 2018 (E)6882.006945.756882.006964.50+121.75+1.79%set 15:24
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.H18.EMar 2018 (E)3.24.53.24.2+1.3+33.33%set 13:51
NQT.M18.EJun 2018 (E)29.229.229.229.2+1.8+6.57%set 16:00
NQT.U18.ESep 2018 (E)58.2058.2058.2058.20+4.05+7.48%set 16:00
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.H18.EMar 2018 (E)21735220452169522035+320+1.47%16:58
NKD.M18.EJun 2018 (E)21720218652172021940+325+1.50%set 03:06
NKD.U18.ESep 2018 (E)21835218352183521835+320+1.49%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.H18.EMar 2018 (E)21720220352168022030+320+1.47%16:59
NIY.J18.EApr 2018 (E)22000220002200022000+320+1.48%set 16:16
NIY.K18.EMay 2018 (E)21965219652196521965+315+1.45%set 16:16
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.H18.EMar 2018 (E)1408.71421.61405.41423.0+21.6+1.54%set 15:51
RSG.M18.EJun 2018 (E)1421.11421.11421.11421.1+21.9+1.57%set 16:01
RSG.U18.ESep 2018 (E)1419.81419.81419.81419.8+21.9+1.57%set 16:01
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.H18.EMar 2018 (E)1206.51222.01206.41221.6+18.3+1.52%set 16:00
RSV.M18.EJun 2018 (E)1217.31217.31217.31217.3+18.7+1.56%set 16:01
RSV.U18.ESep 2018 (E)1213.31213.31213.31213.3+18.7+1.57%set 16:01
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.H18.EMar 2018 (E)-0.40-0.05-0.45-0.90-0.15-150.00%set 15:51
RLT.M18.EJun 2018 (E)3.603.603.603.60+0.95+35.85%set 16:00
RLT.U18.ESep 2018 (E)2.802.802.802.80+1.35+93.10%set 16:00
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.H18.EMar 2018 (E)2712.72725.92712.72748.8+37.3+1.38%set 07:12
SP.M18.EJun 2018 (E)2753.22753.22753.22753.2+37.4+1.38%set 16:16
SP.U18.ESep 2018 (E)2760.12760.12760.12760.1+37.8+1.39%set 16:16
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.H18.EMar 2018 (E)2712.752750.252710.002746.00+34.50+1.27%16:59
ES.M18.EJun 2018 (E)2717.002754.502714.252750.00+34.25+1.26%16:59
ES.U18.ESep 2018 (E)2721.252736.752721.252760.00+37.75+1.39%set 14:21
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.H18.EMar 2018 (E)-0.85-0.30-0.900.10+0.750.00%set 15:58
EST.M18.EJun 2018 (E)1.751.751.751.75+0.75+65.22%set 16:08
EST.U18.ESep 2018 (E)4.804.804.804.80+0.75+17.86%set 16:08
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.H18.EMar 2018 (E)541.2544.7540.0545.4+5.2+0.96%set 15:41
XAP.M18.EJun 2018 (E)543.5543.5543.5543.5+5.5+1.02%set 16:00
XAP.H18:M18.EMar 2018/Jun 2018 Spread-2.2-2.2-2.2-2.2+0.10.00%set 19:09
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.H18.EMar 2018 (E)354.30357.30353.95357.65+4.90+1.39%set 15:55
XAF.M18.EJun 2018 (E)357.8357.8357.8357.8+5.2+1.47%set 16:00
XAF.H18:M18.EMar 2018/Jun 2018 Spread-0.15-0.15-0.15-0.150.000.00%set 19:09
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.H18.EMar 2018 (E)846.8853.7843.0855.0+13.1+1.56%set 15:45
XAV.M18.EJun 2018 (E)854.3854.3854.3854.3+13.1+1.56%set 16:00
XAV.H18:M18.EMar 2018/Jun 2018 Spread-0.7-0.7-0.7-0.7+0.20.00%set 19:09
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.H18.EMar 2018 (E)773.7774.5770.7776.6+6.4+0.83%set 14:58
XAI.M18.EJun 2018 (E)774.6774.6774.6774.6+6.3+0.82%set 16:00
XAI.H18:M18.EMar 2018/Jun 2018 Spread-1.9-1.9-1.9-1.9+0.10.00%set 19:09
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.H18.EMar 2018 (E)675.9684.1675.2684.5+13.3+1.98%set 15:50
XAK.M18.EJun 2018 (E)684.1684.1684.1684.1+13.6+2.03%set 16:00
XAK.H18:M18.EMar 2018/Jun 2018 Spread-0.7-0.7-0.7-0.7+0.20.00%set 19:09
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.H18.EMar 2018 (E)494.2506.5493.9506.2+13.3+2.70%set 15:59
XAU.M18.EJun 2018 (E)499.8499.8499.8499.8+13.1+2.69%set 16:00
XAU.H18:M18.EMar 2018/Jun 2018 Spread-6.2-6.2-6.2-6.2+0.40.00%set 19:09
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.H18.EMar 2018 (E)448.35448.80447.85452.05+3.55+0.79%set 09:59
GD.J18.EApr 2018 (E)452.30452.30452.30452.30+2.95+0.66%set 17:11
GD.K18.EMay 2018 (E)452.20452.20452.20452.20+2.95+0.66%set 14:41
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.H18.EMar 2018 (E)243.350243.350243.350248.238+1.636+0.66%set 14:41
GIE.J18.EApr 2018 (E)248.290248.290248.290248.290+1.636+0.66%set 14:41
GIE.K18.EMay 2018 (E)248.337248.337248.337248.337+1.637+0.66%set 14:41
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.H18.EMar 2018 (E)1884.81905.71884.31903.9+23.3+1.23%16:59
EMD.M18.EJun 2018 (E)1892.61892.61892.61908.4+23.8+1.26%set 12:35
EMD.U18.ESep 2018 (E)1915.31915.31915.31915.3+23.4+1.24%set 16:01
S&P NIFTY 50 INDEX (E-MINI) (CME:MNF)
MarketContractOpenHighLowLastChangePctTime
MNF.G18.EFeb 2018 (E)10354.510388.510337.010382.7-31.8-0.31%set 06:30
MNF.H18.EMar 2018 (E)10418.010505.510411.010504.5+125.5+1.21%set 02:58
MNF.J18.EApr 2018 (E)10524.510524.510524.510524.5+125.5+1.21%set 16:03
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.G18.EFeb 2018 (E)98.415098.415098.415098.4044-0.0031-0.00%set 17:08
GLB.H18.EMar 2018 (E)98.157598.157598.137598.1550+0.0050+0.01%set 17:08
GLB.J18.EApr 2018 (E)98.112598.112598.112598.1000-0.0050-0.01%set 07:54
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.G18.EFeb 2018 (E)98.105098.105098.102598.1079+0.0054+0.01%set 17:08
GE.H18.EMar 2018 (E)97.922597.935097.907597.9125-0.0150-0.02%16:59
GE.J18.EApr 2018 (E)97.86597.88597.85597.860-0.005-0.01%16:47
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.H18.EMar 2018 (E)146.300146.625145.150146.0000.0000.00%set 13:59
GF.J18.EApr 2018 (E)148.300148.800147.525148.600+0.525+0.35%14:03
GF.K18.EMay 2018 (E)149.175149.650148.350149.375+0.250+0.17%set 13:59
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.J18.EApr 2018 (E)71.30071.77570.87571.375+0.100+0.14%14:03
HE.K18.EMay 2018 (E)77.72577.80077.15077.600+0.175+0.23%set 13:59
HE.M18.EJun 2018 (E)82.95083.27582.50083.025+0.075+0.09%set 13:59
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.G18.EFeb 2018 (E)128.450128.575127.325128.050-0.300-0.23%14:03
LE.J18.EApr 2018 (E)125.350125.450124.275124.850-0.525-0.42%set 14:03
LE.M18.EJun 2018 (E)116.775116.975116.150116.850+0.050+0.04%14:03
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.Q18.EAug 2018 (E)0.0250.0250.0250.000+0.025+100.00%set 14:45
Real Estate
View all months of INO Real Estate
BOSTON HOME PRICE INDEX (CME:BOS)
MarketContractOpenHighLowLastChangePctTime
BOS.G18.EFeb 2018 (E)207.4207.4207.4207.40.00.00%set 15:05
BOS.K18.EMay 2018 (E)21021021021000.00%set 15:05
BOS.Q18.EAug 2018 (E)214.6214.6214.6214.60.00.00%set 15:05
CHICAGO HOME PRICE INDEX (CME:CHI)
MarketContractOpenHighLowLastChangePctTime
CHI.G18.EFeb 2018 (E)139.8139.8139.8139.80.00.00%set 15:05
CHI.K18.EMay 2018 (E)139.2139.2139.2139.20.00.00%set 15:05
CHI.Q18.EAug 2018 (E)14514514514500.00%set 15:05
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.G18.EFeb 2018 (E)218.6218.6218.6218.60.00.00%set 15:05
CUS.K18.EMay 2018 (E)220.6220.6220.6220.60.00.00%set 15:05
CUS.Q18.EAug 2018 (E)22622622622600.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.G18.EFeb 2018 (E)20320320320300.00%set 15:05
DEN.K18.EMay 2018 (E)204.6204.6204.6204.60.00.00%set 15:05
DEN.Q18.EAug 2018 (E)210.8210.8210.8210.80.00.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.G18.EFeb 2018 (E)270.4270.4270.4270.40.00.00%set 15:05
LAX.K18.EMay 2018 (E)272.4272.4272.4272.40.00.00%set 15:05
LAX.Q18.EAug 2018 (E)277.4277.4277.4277.40.00.00%set 15:05
MIAMI HOME PRICE INDEX (CME:MIA)
MarketContractOpenHighLowLastChangePctTime
MIA.G18.EFeb 2018 (E)229.2229.2229.2229.20.00.00%set 15:05
MIA.K18.EMay 2018 (E)230.6230.6230.6230.60.00.00%set 15:05
MIA.Q18.EAug 2018 (E)236.8236.8236.8236.80.00.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.G18.EFeb 2018 (E)196.4196.4196.4196.40.00.00%set 15:05
NYM.K18.EMay 2018 (E)201.2201.2197.40.00.00%set 15:05
NYM.Q18.EAug 2018 (E)201.6201.6201.6201.60.00.00%set 15:05
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.H18.EMar 2018 (E)145.90147.65145.85147.85+2.55+1.75%set 15:00
XAR.M18.EJun 2018 (E)146.20146.20146.20146.20+2.55+1.78%set 16:00
XAR.H18:M18.EMar 2018/Jun 2018 Spread-1.65-1.65-1.65-1.65-0.050.00%set 19:09
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.G18.EFeb 2018 (E)252.2252.2252.2252.20.00.00%set 15:05
SFR.K18.EMay 2018 (E)255.2255.2255.2255.2+0.2+0.08%set 15:05
SFR.Q18.EAug 2018 (E)260.2260.2260.2260.2+0.4+0.15%set 15:05
Weather
View all months of INO Weather
HDD-AMSTERDAM (CME:D2)
MarketContractOpenHighLowLastChangePctTime
D2.G18.EFeb 2018 (E)472472472472+36+8.26%set 16:29
D2.H18.EMar 2018 (E)413413413413+34+8.97%set 16:29
D2.J18.EApr 2018 (E)32932932932900.00%set 16:29
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.G18.EFeb 2018 (E)398398398398+20+5.29%set 16:29
D0.H18.EMar 2018 (E)342342342342+15+4.59%set 16:29
D0.J18.EApr 2018 (E)33433433433400.00%set 16:29
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.