S&P 500
2844.02
+25.65 +0.91%
Dow Indu
25586.44
+424.03 +1.69%
Nasdaq
7815.97
+41.85 +0.54%
Crude Oil
65.44
+0.43 +0.66%
Gold
1175.505
+2.490 +0.21%
Euro
1.135335
-0.002290 -0.20%
US Dollar
96.658
-0.054 -0.07%
Strong

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.Q18.EAug 2018 (E)6400647561856390+15+0.24%15:09
BTC.U18.ESep 2018 (E)6425645561856395+25+0.40%14:42
BTC.V18.EOct 2018 (E)6240642062406420+50+0.76%07:33
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.Q18.EAug 2018 (E)0.72750.72750.72710.7286-0.0004-0.05%set 10:16
6A.U18.ESep 2018 (E)0.72380.72870.72140.7259+0.0021+0.29%15:16
6A.V18.EOct 2018 (E)0.72710.72850.72670.7260+0.0022+0.30%set 09:52
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.U18.ESep 2018 (E)79.8880.4979.8880.34+0.47+0.59%set 13:03
AJY.Z18.EDec 2018 (E)79.8579.8579.8579.85+0.47+0.59%set 15:13
AJY.H19.EMar 2019 (E)79.2979.2979.2979.29+0.47+0.60%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.U18.ESep 2018 (E)0.25590.25800.25410.2556-0.0002-0.08%15:14
6L.V18.EOct 2018 (E)0.256400.257000.254400.25500-0.00015-0.06%set 11:39
6L.X18.ENov 2018 (E)0.254500.254500.254500.25445-0.00020-0.08%set 15:12
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.Q18.EAug 2018 (E)1.27621.27781.27621.2783+0.0021+0.16%set 10:17
6B.U18.ESep 2018 (E)1.27081.27681.27001.2724+0.0015+0.12%15:16
6B.V18.EOct 2018 (E)1.27341.27801.27341.2739+0.0013+0.10%set 13:45
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.U18.ESep 2018 (E)140.25141.16140.25140.80+0.56+0.40%set 14:10
PJY.Z18.EDec 2018 (E)140.45140.45140.45140.45+0.57+0.41%set 15:13
PJY.H19.EMar 2019 (E)140.01140.01140.01140.01+0.56+0.40%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.Q18.EAug 2018 (E)0.764350.764550.764350.76420+0.00340+0.44%set 10:17
6C.U18.ESep 2018 (E)0.761200.762950.759450.76025-0.00125-0.16%15:16
6C.V18.EOct 2018 (E)0.763200.763200.760100.76080-0.00115-0.15%set 15:00
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.U18.ESep 2018 (E)0.72380.72870.72150.7260+0.0022+0.30%15:16
M6A.Z18.EDec 2018 (E)0.72370.72880.72250.7263+0.0022+0.30%set 12:50
M6A.U18:Z18.ESep 2018/Dec 2018 Spread0.00040.00040.00040.00030.00000.00%set 17:43
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.U18.ESep 2018 (E)0.76130.76290.75950.7603-0.0012-0.16%15:15
MCD.Z18.EDec 2018 (E)0.76340.76380.76160.7616-0.0011-0.14%set 10:52
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.U18.ESep 2018 (E)1.00971.01061.00531.0060-0.0039-0.39%set 13:47
MSF.Z18.EDec 2018 (E)1.02151.02151.02151.0142-0.0039-0.38%set 15:00
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.U18.ESep 2018 (E)1.13701.14341.13591.1388+0.0015+0.13%15:16
M6E.Z18.EDec 2018 (E)1.14451.15141.14451.1471+0.0017+0.15%set 14:54
M6E.U18:Z18.ESep 2018/Dec 2018 Spread0.00840.00840.00840.00810.00000.00%set 17:42
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.U18.ESep 2018 (E)1.27101.27691.27001.2723+0.0014+0.11%15:15
M6B.Z18.EDec 2018 (E)1.27641.28191.27561.2775+0.0014+0.11%set 12:44
M6B.U18:Z18.ESep 2018/Dec 2018 Spread0.00540.00540.00520.00520.00000.00%set 17:42
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.U18.ESep 2018 (E)0.0090510.0090700.0090170.009034-0.000029-0.32%15:15
MJY.Z18.EDec 2018 (E)0.0091200.0091250.0090880.009096-0.000027-0.30%set 12:05
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.Q18.EAug 2018 (E)1.138801.142801.136551.14215+0.00210+0.18%set 10:16
6E.U18.ESep 2018 (E)1.136801.143301.135951.13880+0.00155+0.14%15:16
6E.V18.EOct 2018 (E)1.138901.145751.138901.14145+0.00165+0.14%set 14:56
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U18.ESep 2018 (E)1.13701.14331.13601.1391+0.0018+0.16%15:10
E7.Z18.EDec 2018 (E)1.14471.15061.14461.1471+0.0017+0.15%set 14:19
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.U18.ESep 2018 (E)1.56841.57061.56661.5688-0.0024-0.15%set 06:13
EAD.Z18.EDec 2018 (E)1.58001.58001.58001.5794-0.0024-0.15%set 15:13
EAD.H19.EMar 2019 (E)1.59091.59091.59091.5909-0.0023-0.14%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Q18.EAug 2018 (E)0.8963000.8963000.8960000.893491+0.000191+0.02%set 11:25
RP.U18.ESep 2018 (E)0.894650.896800.894400.89515+0.00030+0.03%set 14:59
RP.V18.EOct 2018 (E)0.896050.896050.896050.89605+0.00040+0.04%set 15:13
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.U18.ESep 2018 (E)1.49691.49981.49491.4979+0.0045+0.30%set 12:45
ECD.Z18.EDec 2018 (E)1.50631.50631.50631.5063+0.0045+0.30%set 15:13
ECD.H19.EMar 2019 (E)1.51611.51611.51611.5161+0.0044+0.29%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.U18.ESep 2018 (E)125.53126.51125.33126.04+0.55+0.44%set 14:30
RY.Z18.EDec 2018 (E)128.80128.80128.50126.11+0.55+0.44%set 15:13
RY.H19.EMar 2019 (E)126.13126.13126.13126.13+0.55+0.44%set 15:13
EURO/NORWEGIAN KRONE (CME:ENK)
MarketContractOpenHighLowLastChangePctTime
ENK.U18.ESep 2018 (E)9.60009.66609.60009.6660+0.0655+0.68%12:44
ENK.Z18.EDec 2018 (E)9.63509.63509.63509.6350+0.0445+0.46%set 15:17
ENK.H19.EMar 2019 (E)9.67509.67509.67509.6750+0.0435+0.45%set 15:17
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.U18.ESep 2018 (E)10.464010.470010.461510.4700+0.0210+0.20%12:44
ESK.Z18.EDec 2018 (E)10.445010.445010.445010.4450+0.0785+0.75%set 15:18
ESK.H19.EMar 2019 (E)10.44710.44710.44710.447+0.079+0.76%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U18.ESep 2018 (E)1.12631.13441.12621.1328+0.0067+0.59%15:15
RF.Z18.EDec 2018 (E)1.13611.13611.12751.1310+0.0060+0.53%set 15:13
RF.H19.EMar 2019 (E)1.12981.12981.12981.1298+0.0059+0.52%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.Q18.EAug 2018 (E)142.01142.64141.87142.45+0.55+0.39%set 12:45
MIR.U18.ESep 2018 (E)141.32141.32141.32141.91+0.61+0.43%set 15:10
MIR.V18.EOct 2018 (E)141.27141.27141.27141.27+0.62+0.44%set 15:10
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.Q18.EAug 2018 (E)142.12142.74141.77142.45+0.55+0.39%set 13:54
SIR.U18.ESep 2018 (E)141.29142.12141.29141.91+0.61+0.43%set 12:46
SIR.V18.EOct 2018 (E)141.27141.27141.27141.27+0.62+0.44%set 15:10
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.Q18.EAug 2018 (E)0.0090800.0090800.0090240.009018-0.000022-0.24%set 10:16
6J.U18.ESep 2018 (E)0.0090510.0090710.0090160.009033-0.000029-0.32%15:16
6J.V18.EOct 2018 (E)0.0090610.0090610.0090570.009055-0.000027-0.30%set 15:00
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.U18.ESep 2018 (E)0.0090520.0090700.0090180.009034-0.000029-0.32%15:15
J7.Z18.EDec 2018 (E)0.0091290.0091290.0090880.009096-0.000027-0.30%set 12:05
KOREAN WON/$ (CME:KRW)
MarketContractOpenHighLowLastChangePctTime
KRW.Q18.EAug 2018 (E)0.0008940.0008940.0008940.000882-0.000003-0.34%set 03:58
KRW.U18.ESep 2018 (E)0.0008870.0008900.0008870.000888+0.000006+0.68%set 11:01
KRW.V18.EOct 2018 (E)0.0008870.0008870.0008870.000888+0.000006+0.68%set 15:12
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.Q18.EAug 2018 (E)0.052230.052230.052230.05223-0.00053-1.01%set 10:16
6M.U18.ESep 2018 (E)0.051860.052600.051830.05228+0.00043+0.83%15:16
6M.V18.EOct 2018 (E)0.051970.051970.051970.05197+0.00035+0.68%set 15:00
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.U18.ESep 2018 (E)0.65670.66070.65560.6586+0.0025+0.38%15:15
6N.Z18.EDec 2018 (E)0.65630.66040.65630.6589+0.0026+0.40%15:12
6N.H19.EMar 2019 (E)0.65940.65940.65940.6594+0.0025+0.38%set 15:00
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.U18.ESep 2018 (E)0.118360.119010.117780.11800-0.00046-0.39%set 15:04
NOK.Z18.EDec 2018 (E)0.118380.118380.118380.11838-0.00050-0.42%set 15:12
NOK.H19.EMar 2019 (E)0.118840.118840.118840.11884-0.00050-0.42%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Q18.EAug 2018 (E)0.0149540.0149540.0149540.014954-0.000096-0.64%set 17:17
6R.U18.ESep 2018 (E)0.0149250.0149600.0148100.014885+0.000080+0.54%set 15:00
6R.V18.EOct 2018 (E)0.0160550.0160550.0160550.014840+0.000085+0.58%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Q18.EAug 2018 (E)0.0702000.0702000.0702000.070200-0.000525-0.75%set 17:16
6Z.U18.ESep 2018 (E)0.0682500.0695000.0669500.067425-0.001050-1.54%set 15:11
6Z.V18.EOct 2018 (E)0.0671000.0671000.0671000.067100-0.001125-1.65%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.U18.ESep 2018 (E)0.108820.109270.108760.108840.000000.00%set 14:59
SEK.Z18.EDec 2018 (E)0.109670.109670.109670.10967+0.00001+0.01%set 15:12
SEK.H19.EMar 2019 (E)0.110530.110530.110530.11053+0.00001+0.01%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.U18.ESep 2018 (E)1.00891.01091.00491.0054-0.0045-0.45%15:16
6S.Z18.EDec 2018 (E)1.01801.01901.01351.0142-0.0039-0.38%set 13:47
6S.H19.EMar 2019 (E)1.02541.02541.02541.0235-0.0038-0.37%set 15:00
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.Q18.EAug 2018 (E)6.88286.89086.88236.8865+0.0173+0.25%set 08:24
CNH.U18.ESep 2018 (E)6.94616.94716.86756.8779-0.0723-1.04%set 12:50
CNH.V18.EOct 2018 (E)6.92906.93116.88406.8827-0.0691-0.99%set 12:20
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL (CME:CPO)
MarketContractOpenHighLowLastChangePctTime
CPO.Q18.EAug 2018 (E)542.5542.5542.5542.5+3.0+0.56%set 09:02
CPO.U18.ESep 2018 (E)542.25542.25542.25542.25+2.00+0.37%set 09:02
CPO.V18.EOct 2018 (E)549.25549.25549.25549.25+1.50+0.27%set 09:02
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.Q18.EAug 2018 (E)542.5542.5542.5542.5+3.0+0.56%set 09:01
CPC.U18.ESep 2018 (E)542.25542.25542.25542.25+2.00+0.37%set 09:01
CPC.V18.EOct 2018 (E)549.25549.25549.25549.25+1.50+0.27%set 09:01
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.Q18.EAug 2018 (E)23223223223200.00%set 14:12
CB.U18.ESep 2018 (E)235.025237.000234.000234.000-4.000-1.69%set 14:05
CB.V18.EOct 2018 (E)235.900235.925234.000233.700-4.550-1.92%set 13:49
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$.ECash (E)2330233023302330-20-0.85%set 12:34
CHEESE-BLOCKS (CME:KB)
MarketContractOpenHighLowLastChangePctTime
KB.Y$$.ECash (E)1655165516551655-5-0.30%set 12:34
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Q18.EAug 2018 (E)1.5651.5651.5611.561-0.005-0.32%14:41
CSC.U18.ESep 2018 (E)1.6581.6581.6381.642-0.015-0.91%14:47
CSC.V18.EOct 2018 (E)1.6711.6711.6511.660-0.016-0.96%14:50
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.Q18.EAug 2018 (E)36.2036.2036.2036.20+0.25+0.70%set 14:03
DY.U18.ESep 2018 (E)37.57537.57537.57538.000+0.425+1.13%set 14:12
DY.V18.EOct 2018 (E)38.27538.60038.27538.600+0.850+2.23%14:36
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.U18.ESep 2018 (E)457.5457.5457.5457.5+15.0+3.28%set 13:22
LBS.X18.ENov 2018 (E)435.7435.7435.7435.7+15.0+3.43%set 13:59
LBS.F19.EJan 2019 (E)436.9437.2436.5436.5+14.3+3.27%set 14:04
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.Q18.EAug 2018 (E)15.0015.0214.9714.97-0.03-0.20%14:12
DC.U18.ESep 2018 (E)16.0016.0815.8215.87-0.15-0.93%14:55
DC.V18.EOct 2018 (E)16.1616.2815.9916.12-0.04-0.25%14:18
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.Q18.EAug 2018 (E)14.714.714.714.70.00.00%set 10:30
GDK.U18.ESep 2018 (E)15.1815.1815.1815.27-0.04-0.26%set 17:04
GDK.V18.EOct 2018 (E)15.5015.5015.5015.490.000.00%set 14:12
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.Q18.EAug 2018 (E)81.5581.9581.5081.95+0.20+0.25%14:47
GNF.U18.ESep 2018 (E)84.97587.00084.70087.000+2.200+2.59%15:12
GNF.V18.EOct 2018 (E)87.80090.27587.65090.175+2.425+2.76%14:47
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$.ECash (E)8.38.38.38.3+0.1+1.22%set 12:34
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U18.ESep 2018 (E)7380.007434.507363.257396.25+22.25+0.30%15:16
NQ.Z18.EDec 2018 (E)7403.007459.507390.007424.75+26.00+0.35%15:03
NQ.H19.EMar 2019 (E)7400.007400.007380.007428.25-84.75-1.15%set 16:17
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.U18.ESep 2018 (E)10.010.39.810.3+1.5+15.46%14:53
NQT.Z18.EDec 2018 (E)33.5533.5533.5533.55-0.90-2.68%set 16:00
NQT.H19.EMar 2019 (E)63.5563.5563.5563.55-1.90-2.99%set 16:00
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U18.ESep 2018 (E)22005223602187522300+290+1.32%15:15
NKD.Z18.EDec 2018 (E)22095222002204522195+305+1.39%12:32
NKD.H19.EMar 2019 (E)21795217952179521795-350-1.61%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.U18.ESep 2018 (E)22000223402186522290+290+1.32%15:16
NIY.V18.EOct 2018 (E)21950219502195021950-350-1.59%set 16:15
NIY.Z18.EDec 2018 (E)22065221352198522135+300+1.37%12:32
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.U18.ESep 2018 (E)1514.81519.61512.01514.9+10.0+0.66%15:14
RSG.Z18.EDec 2018 (E)1503.41503.41503.41503.4-13.5-0.90%set 16:03
RSG.H19.EMar 2019 (E)1503.31503.31503.31503.3-13.5-0.90%set 16:03
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.U18.ESep 2018 (E)1227.51235.21227.01233.9+15.0+1.23%15:14
RSV.Z18.EDec 2018 (E)1219.51219.51219.51219.5-8.6-0.71%set 16:03
RSV.H19.EMar 2019 (E)1219.61219.61219.61219.6-8.7-0.71%set 16:03
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.U18.ESep 2018 (E)1.31.31.21.3+0.4+36.36%14:13
RLT.Z18.EDec 2018 (E)5.205.205.205.20-1.05-20.19%set 16:00
RLT.H19.EMar 2019 (E)9.109.109.109.10-1.65-18.13%set 16:00
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.U18.ESep 2018 (E)2818.02836.42818.02833.2+12.0+0.43%08:51
SP.Z18.EDec 2018 (E)2825282528252825-20-0.71%set 16:24
SP.H19.EMar 2019 (E)2831.62831.62831.62831.6-20.2-0.71%set 16:24
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U18.ESep 2018 (E)2822.252851.752817.502845.50+24.25+0.86%15:16
ES.Z18.EDec 2018 (E)2826.52856.02822.02849.5+24.5+0.87%15:14
ES.H19.EMar 2019 (E)2851.752862.502851.752856.00+24.50+0.87%14:18
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.U18.ESep 2018 (E)0.901.200.851.20+0.75+187.50%15:16
EST.Z18.EDec 2018 (E)3.353.353.353.35+0.15+4.48%set 16:06
EST.H19.EMar 2019 (E)7.707.707.707.70+0.15+1.95%set 16:06
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.U18.ESep 2018 (E)545.0549.0544.6548.2+8.6+1.59%14:56
XAP.Z18.EDec 2018 (E)539.0539.0539.0539.0+2.2+0.41%set 16:00
XAP.H19.EMar 2019 (E)538.2538.2538.2538.2+2.1+0.39%set 16:00
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.U18.ESep 2018 (E)343.00346.20342.65345.60+4.65+1.36%15:11
XAF.Z18.EDec 2018 (E)341.75341.75341.75341.75-2.55-0.75%set 16:00
XAF.H19.EMar 2019 (E)342.45342.45342.45342.45-2.55-0.74%set 16:00
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.U18.ESep 2018 (E)904.8911.0903.4910.9+9.1+1.01%15:15
XAV.Z18.EDec 2018 (E)900.8900.8900.8900.8-1.7-0.19%set 16:00
XAV.H19.EMar 2019 (E)900.7900.7900.7900.7-1.7-0.19%set 16:00
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.U18.ESep 2018 (E)754.7758.4754.2757.5+9.1+1.22%15:16
XAI.Z18.EDec 2018 (E)750.8750.8750.8750.8-3.6-0.48%set 16:00
XAI.H19.EMar 2019 (E)752.0752.0752.0752.0-3.6-0.48%set 16:00
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.U18.ESep 2018 (E)733.9737.2733.7734.3+3.9+0.53%15:16
XAK.Z18.EDec 2018 (E)731.4731.4731.4731.4-6.9-0.94%set 16:00
XAK.H19.EMar 2019 (E)732.8732.8732.8732.8-6.8-0.93%set 16:00
S&P 500 INDEX TOTAL RETURN INDEX BTIC (CME:TRB)
MarketContractOpenHighLowLastChangePctTime
TRB.U18.ESep 2018 (E)46.946.946.917.00.00.00%set 16:11
TRB.Z18.EDec 2018 (E)83.883.883.853.00.00.00%set 16:11
TRB.H19.EMar 2019 (E)113.60113.60113.6089.750.000.00%set 16:11
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.U18.ESep 2018 (E)537.9545.0537.9544.9+5.9+1.09%15:13
XAU.Z18.EDec 2018 (E)538.2538.2538.2538.2+4.2+0.78%set 16:00
XAU.H19.EMar 2019 (E)536.6536.6536.6536.6+4.2+0.78%set 16:00
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.Q18.EAug 2018 (E)459.0000459.0000456.4000445.0164-10.1836-2.29%set 17:09
GD.U18.ESep 2018 (E)447.30449.30447.30448.50+2.95+0.66%set 10:20
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.Q18.EAug 2018 (E)246.8032246.8032246.8032246.8032-5.4258-2.20%set 16:29
GIE.U18.ESep 2018 (E)264.100264.100264.100249.115+2.024+0.82%set 14:42
GIE.V18.EOct 2018 (E)249.159249.159249.159249.159+2.025+0.82%set 14:42
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U18.ESep 2018 (E)1989.22012.61985.42003.3+17.2+0.86%15:16
EMD.Z18.EDec 2018 (E)2011.02016.02007.52007.5+17.0+0.86%15:12
EMD.H19.EMar 2019 (E)1993.11993.11993.11993.1-19.3-0.97%set 16:01
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.Q18.EAug 2018 (E)97.930097.930097.930097.9373-0.0002-0.00%set 17:06
GLB.U18.ESep 2018 (E)97.80097.80097.79597.8250.0000.00%set 15:01
GLB.V18.EOct 2018 (E)97.69097.69097.69097.7150.0000.00%set 15:01
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.Q18.EAug 2018 (E)97.680097.682597.680097.6862+0.0062+0.01%set 17:06
GE.U18.ESep 2018 (E)97.645097.647597.625097.6275-0.0150-0.02%15:09
GE.V18.EOct 2018 (E)97.55597.56597.54597.545-0.015-0.02%set 14:21
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.Q18.EAug 2018 (E)149.350150.400148.975150.300+1.250+0.84%14:04
GF.U18.ESep 2018 (E)149.400150.500148.900150.425+1.275+0.85%14:04
GF.V18.EOct 2018 (E)149.525150.550148.725150.450+1.175+0.79%14:04
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Q18.EAug 2018 (E)55.32555.45054.95055.000-0.525-0.95%set 17:10
HE.V18.EOct 2018 (E)53.55055.47553.55055.475+3.000+5.69%14:04
HE.Z18.EDec 2018 (E)50.5052.4550.5052.45+3.00+6.05%14:00
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Q18.EAug 2018 (E)108.525109.000108.100108.500+0.175+0.16%14:04
LE.V18.EOct 2018 (E)109.225109.750108.725109.450+0.450+0.41%14:04
LE.Z18.EDec 2018 (E)113.100113.525112.575113.400+0.600+0.53%14:04
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.V18.EOct 2018 (E)0.050.050.050.00-0.10-200.00%set 14:05
LET.G19.EFeb 2019 (E)0.0250.0250.0250.000-0.025-100.00%set 14:05
Real Estate
View all months of INO Real Estate
BOSTON HOME PRICE INDEX (CME:BOS)
MarketContractOpenHighLowLastChangePctTime
BOS.Q18.EAug 2018 (E)215.6215.6215.6215.60.00.00%set 15:05
BOS.X18.ENov 2018 (E)21821821821800.00%set 15:05
BOS.G19.EFeb 2019 (E)217.6217.6217.6217.60.00.00%set 15:05
CHICAGO HOME PRICE INDEX (CME:CHI)
MarketContractOpenHighLowLastChangePctTime
CHI.Q18.EAug 2018 (E)144.4144.4144.4144.40.00.00%set 15:05
CHI.X18.ENov 2018 (E)14614614614600.00%set 15:05
CHI.G19.EFeb 2019 (E)144.6144.6144.6144.60.00.00%set 15:05
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.Q18.EAug 2018 (E)227.2227.2227.2227.20.00.00%set 15:05
CUS.X18.ENov 2018 (E)228.8228.8228.8229.60.00.00%set 15:05
CUS.G19.EFeb 2019 (E)229.8229.8229.8229.80.00.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.Q18.EAug 2018 (E)217.0217.0217.0216.60.00.00%set 15:05
DEN.X18.ENov 2018 (E)219.4219.4219.4219.40.00.00%set 15:05
DEN.G19.EFeb 2019 (E)22022022022000.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.Q18.EAug 2018 (E)284.2284.2284.2284.20.00.00%set 15:05
LAX.X18.ENov 2018 (E)286.8286.8286.8286.80.00.00%set 15:05
LAX.G19.EFeb 2019 (E)287.6287.6287.6287.60.00.00%set 15:05
MIAMI HOME PRICE INDEX (CME:MIA)
MarketContractOpenHighLowLastChangePctTime
MIA.Q18.EAug 2018 (E)236.6236.6236.6236.60.00.00%set 15:05
MIA.X18.ENov 2018 (E)238.6238.6238.6238.60.00.00%set 15:05
MIA.G19.EFeb 2019 (E)238.6238.6238.6238.60.00.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.Q18.EAug 2018 (E)201.8201.8201.8198.80.00.00%set 15:05
NYM.X18.ENov 2018 (E)201.4201.4201.4201.40.00.00%set 15:05
NYM.G19.EFeb 2019 (E)202.6202.6202.6202.60.00.00%set 15:05
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.U18.ESep 2018 (E)160.40161.65160.40161.30+0.95+0.59%14:58
XAR.Z18.EDec 2018 (E)159.60159.60159.60159.60+1.25+0.78%set 16:00
XAR.H19.EMar 2019 (E)158.95158.95158.95158.95+1.30+0.82%set 16:00
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.Q18.EAug 2018 (E)267.8267.8267.8267.80.00.00%set 15:05
SFR.X18.ENov 2018 (E)269.8269.8269.8271.00.00.00%set 15:05
SFR.G19.EFeb 2019 (E)27327327327300.00%set 15:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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