S&P 500
1876.53
+1.14 +0.06%
Dow Indu
16483.26
-18.39 -0.11%
Nasdaq
4141.27
+14.30 +0.35%
Crude Oil
101.93
+0.49 +0.48%
Gold
1291.545
+5.425 +0.42%
Euro
1.38280
+0.00041 +0.03%
US Dollar
79.787
-0.073 -0.09%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.M14.EJun 2014 (E)0.92570.92690.92210.9225-0.0027-0.29%14:22
6A.U14.ESep 2014 (E)0.92060.92110.91640.9164-0.0030-0.33%12:03
6A.Z14.EDec 2014 (E)0.91370.91470.9136+0.0011+0.12%set 17:08
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.M14.EJun 2014 (E)94.7494.9694.2394.31-0.42-0.44%14:21
AJY.U14.ESep 2014 (E)94.0994.0994.0994.09-0.96-1.02%set 15:11
AJY.Z14.EDec 2014 (E)84.3084.3093.42-0.95-1.02%set 15:11
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.K14.EMay 2014 (E)0.450650.450650.448000.44940+0.00105+0.23%14:18
6L.M14.EJun 2014 (E)0.446950.446950.444800.44470+0.00005+0.01%09:49
6L.N14.EJul 2014 (E)0.441500.443000.441350.44130+0.00005+0.01%09:49
BRAZILIAN REAL (CME:BR)
MarketContractOpenHighLowLastChangePctTime
BR.K14May 20140.448350.448350.448350.44835+0.00315+0.70%set 15:13
BR.M14Jun 20140.414500.414500.414500.44465+0.00305+0.69%set 15:13
BR.N14Jul 20140.441250.441250.441250.44125+0.00310+0.70%set 15:13
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.M14.EJun 2014 (E)1.67731.68011.67591.6792+0.0018+0.11%14:26
6B.U14.ESep 2014 (E)1.67591.67861.67471.6778+0.0017+0.10%14:13
6B.Z14.EDec 2014 (E)1.67881.68001.67451.6746-0.0041-0.24%set 17:13
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.M14.EJun 2014 (E)171.83172.07171.41171.41-0.33-0.19%10:00
PJY.U14.ESep 2014 (E)171.52171.52171.52171.52-0.79-0.46%set 15:12
PJY.Z14.EDec 2014 (E)171.24171.24171.24171.24-0.79-0.46%set 15:12
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.M14.EJun 2014 (E)0.90520.90670.90480.9054+0.0001+0.01%14:26
6C.U14.ESep 2014 (E)0.90340.90460.90290.9037+0.0004+0.04%10:55
6C.Z14.EDec 2014 (E)0.89990.90180.89990.9013-0.0003-0.03%set 17:09
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.M14.EJun 2014 (E)1.38141.38421.37891.3825+0.0011+0.08%14:26
6E.U14.ESep 2014 (E)1.38201.38351.37871.3823+0.0011+0.08%11:31
6E.Z14.EDec 2014 (E)1.38331.38341.37901.3790-0.0020-0.14%08:49
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.M14.EJun 2014 (E)1.38151.38411.37901.3825+0.0011+0.08%14:25
E7.U14.ESep 2014 (E)1.38141.38351.37871.3800-0.0012-0.09%09:44
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.M14.EJun 2014 (E)1.49271.49901.49101.4990+0.0059+0.39%12:03
EAD.U14.ESep 2014 (E)1.50231.50231.50231.5023+0.0134+0.89%set 15:11
EAD.Z14.EDec 2014 (E)1.51161.51161.51161.5116+0.0133+0.88%set 15:11
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.M14.EJun 2014 (E)0.823450.824650.822300.82325-0.00030-0.04%14:15
RP.U14.ESep 2014 (E)0.824000.824750.823500.82350-0.00055-0.07%08:52
RP.Z14.EDec 2014 (E)0.824650.824650.824650.82465+0.00270+0.33%set 15:11
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.M14.EJun 2014 (E)141.55141.73140.98141.32-0.12-0.08%14:11
RY.U14.ESep 2014 (E)141.48141.56141.07141.07-0.27-0.19%09:47
RY.Z14.EDec 2014 (E)141.22141.22141.22141.22-0.18-0.13%set 15:11
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M14.EJun 2014 (E)1.22001.22091.21791.2185-0.0011-0.09%12:47
RF.U14.ESep 2014 (E)1.22011.22011.21981.2184-0.0015-0.12%set 15:11
RF.Z14.EDec 2014 (E)1.21711.21711.21711.2171-0.0015-0.12%set 15:11
EURO/USD VARIANCE (QUARTERLY) (CME:VEQ)
MarketContractOpenHighLowLastChangePctTime
VEQ.M14.EJun 2014 (E)35.4035.4035.4035.40+0.36+1.02%set 15:08
VEQ.U14.ESep 2014 (E)57.6257.6257.6257.62+0.20+0.35%set 15:08
VEQ.Z14.EDec 2014 (E)69.2369.2369.2369.23-0.74-1.07%set 15:08
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.M14.EJun 2014 (E)0.0097570.0097990.0097440.009779+0.000012+0.12%14:26
6J.U14.ESep 2014 (E)0.0097630.0097980.0097510.009798+0.000026+0.27%09:47
6J.Z14.EDec 2014 (E)0.0097780.0098010.0097580.009801+0.000022+0.22%09:47
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.M14.EJun 2014 (E)0.0097570.0097980.0097420.009780+0.000013+0.13%14:25
J7.U14.ESep 2014 (E)0.0097710.0097980.0097510.009798+0.000026+0.27%09:47
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.K14.EMay 2014 (E)0.076300.076300.076300.07630-0.00015-0.20%set 17:12
6M.M14.EJun 2014 (E)0.0762000.0762250.0758250.076050-0.000075-0.10%14:23
6M.N14.EJul 2014 (E)0.075950.075950.075950.07595-0.00015-0.20%set 17:12
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.M14.EJun 2014 (E)0.85850.86010.85080.8529-0.0020-0.23%14:24
6N.U14.ESep 2014 (E)0.85090.85090.8479+0.0030+0.35%set 17:13
6N.Z14.EDec 2014 (E)0.84050.84050.84050.8405-0.0009-0.11%set 17:13
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.M14.EJun 2014 (E)0.166620.166840.166270.16627-0.00021-0.13%08:50
NOK.U14.ESep 2014 (E)0.165890.165890.165890.16589+0.00002+0.01%set 15:12
NOK.Z14.EDec 2014 (E)0.165290.165290.165290.165290.000000.00%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.K14.EMay 2014 (E)0.027880.027880.02790+0.00004+0.14%set 17:16
6R.M14.EJun 2014 (E)0.027670.027710.027570.02758-0.00008-0.29%09:52
6R.N14.EJul 2014 (E)0.027470.027470.027470.02747+0.00001+0.04%set 17:16
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.K14.EMay 2014 (E)0.0940750.0940750.0940750.094075-0.000425-0.45%set 17:16
6Z.M14.EJun 2014 (E)0.0936500.0940250.0931500.093200-0.000450-0.48%10:07
6Z.N14.EJul 2014 (E)0.0932250.0932250.0932250.093225-0.000425-0.46%set 17:16
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.M14.EJun 2014 (E)0.152350.152580.151920.151920.000000.00%09:36
SEK.U14.ESep 2014 (E)0.151730.151730.151730.15173+0.00014+0.09%set 15:14
SEK.Z14.EDec 2014 (E)0.151560.151560.151560.15156+0.00014+0.09%set 15:14
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.M14.EJun 2014 (E)1.13251.13511.12951.1344+0.0017+0.15%14:25
6S.U14.ESep 2014 (E)1.13331.13591.13051.1354+0.0018+0.16%13:51
6S.Z14.EDec 2014 (E)1.13481.13621.13361.1335-0.0012-0.11%08:49
Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.J14.EApr 2014 (E)194.5194.5194.0194.00.00.00%set 11:14
CB.K14.EMay 2014 (E)187.50187.50186.75186.75+0.45+0.24%set 14:14
CB.M14.EJun 2014 (E)186.00186.00185.50185.50+1.25+0.68%set 14:13
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash187018901870189500.00%set 12:07
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.J14.EApr 2014 (E)2.3292.3332.352+0.003+0.13%set 14:14
CSC.K14.EMay 2014 (E)2.1772.2142.1772.210+0.048+2.21%set 14:09
CSC.M14.EJun 2014 (E)1.9782.0091.9782.009+0.045+2.28%set 13:25
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.J14.EApr 2014 (E)67.20067.25067.250+0.075+0.11%set 11:22
DY.K14.EMay 2014 (E)66.9067.0066.5067.00+0.75+1.13%set 14:13
DY.M14.EJun 2014 (E)64.2564.7564.2564.75+0.65+1.01%set 14:09
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.K14May 2014332.0332.7328.5331.9+0.3+0.09%set 12:29
LB.N14Jul 2014329.5329.5325.0327.6-0.3-0.09%set 13:59
LB.U14Sep 2014339.9339.9335.0+1.5+0.45%set 14:17
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.K14.EMay 2014 (E)331.2333.5328.6332.0+0.4+0.12%14:26
LBS.N14.EJul 2014 (E)327.4329.5324.3329.4+1.5+0.46%13:33
LBS.U14.ESep 2014 (E)339.9339.9330.0333.5-6.0-1.80%set 17:12
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.J14.EApr 2014 (E)24.2924.3224.2724.31+0.10+0.41%set 14:08
DC.K14.EMay 2014 (E)22.5422.9222.4622.82+0.41+1.82%14:23
DC.M14.EJun 2014 (E)20.4320.8620.4320.75+0.42+2.05%14:23
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.J14.EApr 2014 (E)23.3523.2323.200.000.00%set 17:09
GDK.K14.EMay 2014 (E)21.7421.7421.93+0.22+1.00%set 17:09
GDK.M14.EJun 2014 (E)21.121.221.121.2+0.3+1.43%13:31
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.J14.EApr 2014 (E)200.975200.975200.250200.725+1.325+0.66%14:09
GNF.K14.EMay 2014 (E)190.25191.00190.00190.00+2.25+1.18%11:55
GNF.M14.EJun 2014 (E)180.225180.225179.000179.950+3.450+1.93%14:09
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash18.65018.65018.5750.0000.00%set 17:17
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.M14.EJun 2014 (E)3592.003618.003589.753609.00+54.50+1.51%09:11
ND.U14.ESep 2014 (E)3547.253547.253547.253547.25-30.50-0.86%set 16:20
ND.Z14.EDec 2014 (E)3541.03541.03541.03541.0-30.5-0.86%set 16:20
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.M14.EJun 2014 (E)3595.753618.253544.003576.25+21.75+0.60%14:26
NQ.U14.ESep 2014 (E)3586.503611.003549.503550.25+3.00+0.08%09:52
NQ.Z14.EDec 2014 (E)3600.753601.253549.003548.75+7.75+0.22%10:03
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.M14Jun 201414525145251452514525+10+0.07%set 16:15
NK.U14Sep 201414600146001460014600+10+0.07%set 16:15
NK.Z14Dec 201414665146651466514665+10+0.07%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.M14.EJun 2014 (E)14580146051430014380-145-1.00%14:26
NKD.U14.ESep 2014 (E)14625146301440514405-195-1.34%10:03
NKD.Z14.EDec 2014 (E)14665146651466514665+10+0.07%set 17:13
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.K14.EMay 2014 (E)14505145401429514295-205-1.42%10:07
NIY.M14.EJun 2014 (E)14550145751427514360-140-0.96%14:26
NIY.N14.EJul 2014 (E)14505145351431514315-185-1.28%10:03
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.M14.EJun 2014 (E)1878.61882.11877.21882.1+9.2+0.49%08:43
SP.U14.ESep 2014 (E)1865.51865.51865.51865.5-0.9-0.05%set 16:20
SP.Z14.EDec 2014 (E)1858185818581858-1-0.05%set 16:20
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.M14.EJun 2014 (E)1879.001882.501863.751870.75-2.25-0.12%14:26
ES.U14.ESep 2014 (E)1872.51875.01856.51863.0-2.5-0.13%14:26
ES.Z14.EDec 2014 (E)1863.751866.751853.751853.75-4.25-0.23%09:47
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.K14.EMay 2014 (E)658.95662.60658.95662.15+4.20+0.64%11:45
GD.M14.EJun 2014 (E)655.50658.75658.75+3.30+0.50%11:05
GD.N14.EJul 2014 (E)648.95648.95648.95648.95+0.55+0.08%set 17:11
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.K14May 2014660.80662.50660.80661.25+3.30+0.50%14:26
GI.M14Jun 2014658.00659.50658.00658.75+3.30+0.50%set 14:26
GI.N14Jul 2014651.60651.60650.50648.95+0.55+0.08%set 14:55
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.K14.EMay 2014 (E)489.494489.494489.494489.494+0.267+0.05%set 14:49
GIE.M14.EJun 2014 (E)489.615489.615489.615489.615+0.266+0.05%set 14:49
GIE.N14.EJul 2014 (E)489.729489.729489.729489.729+0.266+0.05%set 17:42
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.M14.EJun 2014 (E)1366.91368.91349.21359.3-2.8-0.20%14:26
EMD.U14.ESep 2014 (E)1358.61352.51352.5-7.6-0.56%09:49
EMD.Z14.EDec 2014 (E)1355.21348.81357.0-0.6-0.04%set 16:15
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.K14May 201499.772599.772599.772599.77250.00000.00%set 15:20
ED.M14Jun 201499.7799.7799.7799.770.000.00%08:58
ED.N14Jul 201499.76599.76599.76599.7650.0000.00%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.K14.EMay 2014 (E)99.772599.775099.770099.77250.00000.00%set 17:10
GE.M14.EJun 2014 (E)99.77099.77099.76599.7700.0000.00%14:11
GE.N14.EJul 2014 (E)99.77099.77099.77099.7650.0000.00%set 17:10
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.K14May 2014178.500179.200178.425179.600+0.975+0.55%set 14:16
FC.Q14Aug 2014183.000184.075183.000184.050+1.600+0.88%set 14:00
FC.U14Sep 2014183.000183.800184.025+1.325+0.73%set 13:28
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.K14.EMay 2014 (E)178.825179.800178.800179.525+0.900+0.50%14:21
GF.Q14.EAug 2014 (E)182.575184.000182.425183.900+1.450+0.79%14:25
GF.U14.ESep 2014 (E)182.975184.175182.975184.025+1.325+0.72%14:25
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.K14.EMay 2014 (E)123.475123.975122.000122.200-1.775-1.44%14:19
HE.M14.EJun 2014 (E)126.475127.700125.250125.550-0.700-0.55%14:25
HE.N14.EJul 2014 (E)124.025125.475123.375123.775-0.225-0.18%14:22
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.K14May 2014122.550123.000122.550122.900-1.075-0.87%set 13:53
LH.M14Jun 2014127.50127.50125.40125.55-0.70-0.55%set 13:59
LH.N14Jul 2014123.80123.95123.70123.95-0.05-0.04%set 13:41
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.J14Apr 2014143.950144.000143.750144.250+0.325+0.23%set 11:46
LC.M14Jun 2014135.300135.550135.125135.850+0.750+0.56%set 13:16
LC.Q14Aug 2014134.2134.5134.2134.9+0.7+0.52%set 11:38
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.J14.EApr 2014 (E)143.850144.350143.600144.325+0.400+0.28%14:26
LE.M14.EJun 2014 (E)135.25135.90134.75135.85+0.75+0.55%14:25
LE.Q14.EAug 2014 (E)134.100134.950133.825134.900+0.700+0.52%14:26
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.