S&P 500
1998.98
+14.85 +0.74%
Dow Indu
17131.97
+100.83 +0.59%
Nasdaq
4554.07
+35.17 +0.77%
Crude Oil
93.58
-0.23 -0.25%
Gold
1237.670
+0.225 +0.02%
Euro
1.29675
+0.00152 +0.12%
US Dollar
84.089
-0.025 -0.03%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.U14.ESep 2014 (E)0.90120.90460.89850.9039-0.0003-0.03%set 10:16
6A.Z14.EDec 2014 (E)0.90300.90300.90030.9010-0.0024-0.27%07:16
6A.H15.EMar 2015 (E)0.89550.89630.89480.8963-0.0013-0.14%02:25
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.U14.ESep 2014 (E)96.7696.6096.83-0.21-0.22%set 10:27
AJY.Z14.EDec 2014 (E)96.5396.7396.4896.58-0.16-0.17%01:59
AJY.H15.EMar 2015 (E)96.0096.0096.0096.00+0.66+0.69%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.V14.EOct 2014 (E)0.428150.428100.42810-0.00010-0.02%set 07:12
6L.X14.ENov 2014 (E)0.424750.425650.421550.42455+0.00295+0.69%set 15:09
6L.Z14.EDec 2014 (E)0.418100.422000.418100.42100+0.00285+0.68%set 15:09
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.U14.ESep 2014 (E)1.62681.62731.62311.6233-0.0023-0.14%set 10:18
6B.Z14.EDec 2014 (E)1.62601.63331.62371.6303+0.0037+0.23%07:16
6B.H15.EMar 2015 (E)1.62381.62851.62251.6285+0.0035+0.21%03:49
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.U14.ESep 2014 (E)174.44174.23173.89-0.57-0.33%set 10:33
PJY.Z14.EDec 2014 (E)174.58174.74173.91174.74+0.55+0.32%03:49
PJY.H15.EMar 2015 (E)173.80173.80173.80173.80+0.51+0.29%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.U14.ESep 2014 (E)0.90460.90840.90320.9076+0.0028+0.31%set 10:16
6C.Z14.EDec 2014 (E)0.90950.91160.90860.9100+0.0010+0.11%07:16
6C.H15.EMar 2015 (E)0.90730.90850.90680.9085+0.0015+0.17%02:24
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.U14.ESep 2014 (E)1.29681.29701.29101.2938-0.0011-0.09%set 10:17
6E.Z14.EDec 2014 (E)1.29671.29801.29521.2964-0.0005-0.04%07:16
6E.H15.EMar 2015 (E)1.29731.29731.29671.2967-0.0012-0.09%02:00
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U14.ESep 2014 (E)1.29771.29771.29151.2938-0.0011-0.09%set 10:17
E7.Z14.EDec 2014 (E)1.29691.29791.29531.2965-0.0004-0.03%07:14
E7.H15.EMar 2015 (E)1.29781.29671.2967-0.0012-0.09%02:00
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.U14.ESep 2014 (E)1.42891.43401.42351.4314-0.0007-0.05%set 10:29
EAD.Z14.EDec 2014 (E)1.44601.44841.43471.4356-0.0077-0.54%set 15:13
EAD.H15.EMar 2015 (E)1.44601.44601.44601.4460-0.0079-0.55%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.U14.ESep 2014 (E)0.7963000.7981500.7950000.797018+0.000468+0.06%set 10:39
RP.Z14.EDec 2014 (E)0.797600.798100.794650.79535-0.00195-0.24%07:15
RP.H15.EMar 2015 (E)0.79870.79870.79870.7987-0.0012-0.15%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.U14.ESep 2014 (E)138.75139.16138.49138.60-0.37-0.27%set 10:32
RY.Z14.EDec 2014 (E)138.81139.19138.78139.01+0.13+0.09%07:09
RY.H15.EMar 2015 (E)138.81138.81138.81138.81+0.20+0.14%set 15:13
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U14.ESep 2014 (E)1.210401.211101.209401.21006+0.00066+0.05%set 10:39
RF.Z14.EDec 2014 (E)1.20841.21121.20811.2099+0.0013+0.11%07:10
RF.H15.EMar 2015 (E)1.20601.20661.20601.2078-0.0013-0.11%set 15:13
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.U14.ESep 2014 (E)0.0093190.0093440.0093150.009335+0.000017+0.18%set 10:17
6J.Z14.EDec 2014 (E)0.0093390.0093430.0093220.009326-0.000012-0.13%07:15
6J.H15.EMar 2015 (E)0.0093510.0093550.0093370.009337-0.000013-0.14%05:58
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.U14.ESep 2014 (E)0.0093180.0093310.0093150.009335+0.000017+0.18%set 10:17
J7.Z14.EDec 2014 (E)0.0093380.0093430.0093270.009331-0.000007-0.07%04:31
J7.H15.EMar 2015 (E)0.0093510.0093550.0093370.009337-0.000013-0.14%05:58
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.U14.ESep 2014 (E)0.075510.075750.075280.07576+0.00027+0.36%set 10:17
6M.V14.EOct 2014 (E)0.075800.075800.075800.07588+0.00050+0.66%set 15:01
6M.X14.ENov 2014 (E)0.075700.075700.075700.07570+0.00051+0.67%set 15:01
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.U14.ESep 2014 (E)0.81450.81620.81240.8171+0.0025+0.31%set 10:18
6N.Z14.EDec 2014 (E)0.81210.81280.81010.8102-0.0026-0.32%07:13
6N.H15.EMar 2015 (E)0.79860.80390.79860.8056+0.0028+0.35%set 15:02
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.U14.ESep 2014 (E)0.156420.156960.156240.15648-0.00046-0.29%set 10:21
NOK.Z14.EDec 2014 (E)0.155640.155680.155620.15562-0.00001-0.01%02:00
NOK.H15.EMar 2015 (E)0.155160.155160.155160.15516-0.00021-0.14%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.U14.ESep 2014 (E)0.0264200.0264400.0263650.026293-0.000127-0.48%set 09:21
6R.V14.EOct 2014 (E)0.0259650.0259650.0259650.025965+0.000030+0.12%set 15:12
6R.X14.ENov 2014 (E)0.025740.025740.025740.02574-0.00002-0.08%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.U14.ESep 2014 (E)0.0907000.0904250.091150+0.000425+0.47%set 10:23
6Z.V14.EOct 2014 (E)0.0914000.0914000.0914000.091400+0.000675+0.74%set 15:12
6Z.X14.ENov 2014 (E)0.0908500.0908500.0908500.090850+0.000675+0.74%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.U14.ESep 2014 (E)0.140110.140270.139620.14050+0.00038+0.27%set 10:23
SEK.Z14.EDec 2014 (E)0.140340.140340.140180.14018-0.00025-0.18%06:31
SEK.H15.EMar 2015 (E)0.140420.140420.140420.14042+0.00004+0.03%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.U14.ESep 2014 (E)1.07171.07181.06701.0692-0.0015-0.14%set 10:18
6S.Z14.EDec 2014 (E)1.07291.07301.07071.0715-0.0016-0.15%07:15
6S.H15.EMar 2015 (E)1.07451.07391.0739-0.0007-0.07%01:01
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.U14.ESep 2014 (E)279.250280.025284.000+5.000+1.76%set 14:12
CB.V14.EOct 2014 (E)268273268273+5+1.83%set 14:12
CB.X14.ENov 2014 (E)237.95237.95237.95235.50+2.45+1.04%set 14:12
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash3000.03000.03000.03002.5+2.5+0.08%set 12:12
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.U14.ESep 2014 (E)2.3352.3402.3352.3380.0000.00%set 14:15
CSC.V14.EOct 2014 (E)2.3142.3432.3142.333+0.031+1.33%set 14:15
CSC.X14.ENov 2014 (E)2.0502.0802.0502.085+0.039+1.87%set 14:15
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.U14.ESep 2014 (E)66.80066.82567.500+0.500+0.74%set 14:13
DY.V14.EOct 2014 (E)64.5064.5064.4564.50-0.10-0.16%set 14:13
DY.X14.ENov 2014 (E)60.50061.50060.50061.000-0.275-0.45%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.U14Sep 2014349349346349+1+0.29%set 14:26
LB.X14Nov 2014336.3339.0336.3336.0-2.6-0.77%set 14:15
LB.F15Jan 2015345.0347.0343.0343.4-2.6-0.76%set 14:15
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.U14.ESep 2014 (E)346.7347.5345.3349.0+1.0+0.29%set 14:26
LBS.X14.ENov 2014 (E)336.3338.5335.5336.0-2.6-0.77%set 14:15
LBS.F15.EJan 2015 (E)342.0344.1342.0343.4-2.6-0.76%set 14:15
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.U14.ESep 2014 (E)24.5824.5824.5324.56-0.02-0.08%set 14:11
DC.V14.EOct 2014 (E)23.8224.3023.6824.19+0.32+1.32%set 17:03
DC.X14.ENov 2014 (E)21.5021.5521.5021.54+0.06+0.28%01:52
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.U14.ESep 2014 (E)23.1123.1123.0022.41-0.07-0.31%set 14:13
GDK.V14.EOct 2014 (E)22.022.022.021.5+0.5+2.33%set 14:13
GDK.X14.ENov 2014 (E)19.7119.7119.7119.710.000.00%set 14:13
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.U14.ESep 2014 (E)145.750145.750145.500145.475-0.525-0.36%set 14:14
GNF.V14.EOct 2014 (E)142.000143.750142.000143.375-0.375-0.26%set 14:14
GNF.X14.ENov 2014 (E)136.20136.55138.25+0.65+0.47%set 14:14
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash13.57513.57513.45013.350-0.125-0.94%set 12:12
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.U14.ESep 2014 (E)4092.754076.754066.00+32.50+0.80%set 16:23
ND.Z14.EDec 2014 (E)4056.754058.754053.004055.00-3.25-0.08%01:49
ND.H15.EMar 2015 (E)4052.254052.254052.254052.25+32.50+0.80%set 16:23
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U14.ESep 2014 (E)4065.254066.504060.004062.75-3.25-0.08%07:13
NQ.Z14.EDec 2014 (E)4056.004059.254052.254055.00-3.25-0.08%07:16
NQ.H15.EMar 2015 (E)4051.504051.504048.254051.50-0.75-0.02%02:02
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z14.EDec 2014 (E)15945159551582015860-90-0.56%07:15
NKD.H15.EMar 2015 (E)159701590015900-75-0.47%01:59
NKD.M15.EJun 2015 (E)16040160401604016040+75+0.47%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.V14.EOct 2014 (E)158751583515835-75-0.47%02:00
NIY.X14.ENov 2014 (E)15905159051590515905+70+0.44%set 16:15
NIY.Z14.EDec 2014 (E)15910159151578515820-90-0.57%07:12
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.U14.ESep 2014 (E)1994.41994.41985.81999.6+15.3+0.77%set 16:24
SP.Z14.EDec 2014 (E)1992.21992.31989.31991.8+0.3+0.02%07:13
SP.H15.EMar 2015 (E)1983.91983.91983.91983.9+15.3+0.77%set 16:24
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U14.ESep 2014 (E)1999.502000.501997.252000.00+0.50+0.03%07:16
ES.Z14.EDec 2014 (E)1991.501992.501989.001991.75+0.25+0.01%07:16
ES.H15.EMar 2015 (E)1984.01985.01981.51984.5+0.5+0.03%set 07:03
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.Z14.E593.3593.3593.3593.30.00%set 14:50
GD.U14.ESep 2014 (E)586.8000591.3500592.6871+6.0871+1.03%set 17:26
GD.V14.EOct 2014 (E)584.70593.20583.45592.55+6.00+1.01%set 14:50
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.Z14593.3593.3593.3593.30.00%set 14:50
GI.U14Sep 2014586.0000593.0000586.0000592.6871+6.0871+1.03%set 16:57
GI.V14Oct 2014586.25593.50586.25592.55+6.00+1.01%set 14:50
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U14.ESep 2014 (E)1421.81421.81421.51421.8-1.2-0.08%02:03
EMD.Z14.EDec 2014 (E)1418.91419.61417.01418.6-0.2-0.01%07:15
EMD.H15.EMar 2015 (E)1408.81412.21414.8+6.7+0.47%set 16:15
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.U14Sep 201499.767599.767599.767599.7654+0.00040.00%set 08:42
ED.V14Oct 201499.7699.7699.7699.760.000.00%set 15:20
ED.X14Nov 201499.75599.75599.75599.7550.0000.00%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.U14.ESep 2014 (E)99.765099.765099.762599.7654+0.00040.00%set 17:05
GE.V14.EOct 2014 (E)99.762599.762599.762599.7625+0.00250.00%03:19
GE.X14.ENov 2014 (E)99.75599.75599.75099.7550.0000.00%set 15:20
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.U14Sep 2014229.00229.55228.85229.60+0.35+0.15%set 14:15
FC.V14Oct 2014225.500224.975224.975225.875+0.025+0.01%set 14:15
FC.X14Nov 2014223.500222.850222.850223.775+0.025+0.01%set 14:15
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.U14.ESep 2014 (E)229.700229.975229.450229.600+0.350+0.15%set 14:15
GF.V14.EOct 2014 (E)226.150227.875226.150227.375+1.500+0.66%07:11
GF.X14.ENov 2014 (E)223.950225.500223.950223.775+1.725+0.77%set 17:07
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.V14.EOct 2014 (E)107.150107.925107.150107.575+0.700+0.65%07:16
HE.Z14.EDec 2014 (E)96.00096.72596.00096.450+0.525+0.55%07:16
HE.G15.EFeb 2015 (E)93.70093.77593.60093.300+0.425+0.45%set 14:15
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.V14Oct 2014105.950107.050105.250106.875+0.800+0.75%set 14:15
LH.Z14Dec 201495.10095.55094.20095.925+0.075+0.08%set 14:15
LH.G15Feb 201592.693.492.693.3-0.8-0.86%set 14:15
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.V14Oct 2014155.20156.25154.95156.20-0.15-0.10%set 14:14
LC.Z14Dec 2014158.200158.800157.500158.875-0.150-0.09%set 14:14
LC.G15Feb 2015159.30159.30158.55159.25-0.45-0.28%set 14:14
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V14.EOct 2014 (E)156.35157.85156.35157.30+1.10+0.70%set 07:00
LE.Z14.EDec 2014 (E)158.850160.225158.750159.750+0.875+0.55%07:16
LE.G15.EFeb 2015 (E)159.225160.700159.225160.400+1.150+0.72%03:28
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.