S&P 500
1955.19
+4.37 +0.22%
Dow Indu
16719.07
+41.17 +0.25%
Nasdaq
4464.66
+11.87 +0.27%
Crude Oil
80.77
-1.32 -1.61%
Gold
1233.05
+2.60 +0.21%
Euro
1.267940
+0.002265 +0.18%
US Dollar
85.698
-0.134 -0.17%
Weak

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.Z14.EDec 2014 (E)0.87280.87930.86880.8774+0.0049+0.56%11:06
6A.H15.EMar 2015 (E)0.86390.87350.86310.8730+0.0061+0.70%10:02
6A.M15.EJun 2015 (E)0.86250.86390.86240.8613-0.0022-0.25%set 15:03
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z14.EDec 2014 (E)94.0994.9093.7794.74+0.36+0.38%10:04
AJY.H15.EMar 2015 (E)93.6993.7393.73+0.06+0.06%08:56
AJY.M15.EJun 2015 (E)92.9592.9592.9592.95+0.65+0.70%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.X14.ENov 2014 (E)0.399500.407100.399500.40625+0.00920+2.30%10:59
6L.Z14.EDec 2014 (E)0.393550.403050.392600.40305+0.00910+2.32%11:00
6L.F15.EJan 2015 (E)0.393700.399000.393700.39900+0.00805+2.06%10:34
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.Z14.EDec 2014 (E)1.60221.60921.60041.6076+0.0054+0.34%11:06
6B.H15.EMar 2015 (E)1.60241.60771.60011.6077+0.0068+0.42%10:04
6B.M15.EJun 2015 (E)1.59921.60481.59881.6048+0.0055+0.34%10:04
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z14.EDec 2014 (E)172.97173.82172.86173.82+0.52+0.30%10:59
PJY.H15.EMar 2015 (E)171.62171.94172.98+1.43+0.83%set 15:13
PJY.M15.EJun 2015 (E)172.60172.60172.60172.60+1.43+0.83%set 15:13
BRITISH POUND/SWISS FRANC (CME:PSF)
MarketContractOpenHighLowLastChangePctTime
PSF.Z14.EDec 2014 (E)1.52761.53061.52641.5306+0.0029+0.19%04:51
PSF.H15.EMar 2015 (E)1.52421.52381.5250-0.0020-0.13%set 15:13
PSF.M15.EJun 2015 (E)1.52151.52151.52151.5215-0.0018-0.12%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.Z14.EDec 2014 (E)0.88890.89210.88890.8904+0.0016+0.18%11:07
6C.H15.EMar 2015 (E)0.88780.88970.88700.8897+0.0030+0.34%09:14
6C.M15.EJun 2015 (E)0.88610.88770.88610.8861+0.0015+0.17%11:05
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z14.EDec 2014 (E)0.87280.87930.86880.8771+0.0046+0.53%11:06
M6A.H15.EMar 2015 (E)0.86690.86690.86690.8669-0.0021-0.24%set 15:02
M6A.Z14:H15.EDec 2014/Mar 2015 Spread-0.0056-0.0056-0.0056-0.0056+0.00010.00%set 17:44
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z14.EDec 2014 (E)0.88940.89200.88890.8895+0.0007+0.08%10:50
MCD.H15.EMar 2015 (E)0.88670.88670.88670.88670.00000.00%set 15:02
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z14.EDec 2014 (E)1.26521.26991.26381.2675+0.0022+0.17%11:06
M6E.H15.EMar 2015 (E)1.26321.26321.2661+0.0005+0.04%set 15:03
M6E.Z14:H15.EDec 2014/Mar 2015 Spread0.00080.00080.00080.00080.00000.00%set 17:44
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z14.EDec 2014 (E)0.0092410.0092800.0092410.009249+0.000004+0.04%11:05
MJY.H15.EMar 2015 (E)0.0092550.0092550.0092550.009255-0.000089-0.96%set 15:03
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.Z14.EDec 2014 (E)1.26501.27001.26381.2676+0.0023+0.18%11:07
6E.H15.EMar 2015 (E)1.26601.27061.26481.2676+0.0015+0.12%10:57
6E.M15.EJun 2015 (E)1.26781.27091.26571.2709+0.0039+0.31%10:03
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z14.EDec 2014 (E)1.26481.26991.26381.2676+0.0023+0.18%11:06
E7.H15.EMar 2015 (E)1.26751.27021.26491.2702+0.0041+0.32%10:03
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z14.EDec 2014 (E)1.44931.45691.44361.4436-0.0066-0.45%08:27
EAD.H15.EMar 2015 (E)1.46561.45971.4605+0.0041+0.28%set 15:13
EAD.M15.EJun 2015 (E)1.47101.47101.47101.4710+0.0043+0.29%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Z14.EDec 2014 (E)0.789450.790600.787900.78845-0.00130-0.16%11:05
RP.H15.EMar 2015 (E)0.798750.797300.79085+0.00135+0.17%set 15:13
RP.M15.EJun 2015 (E)0.79220.79220.79220.7922+0.0013+0.16%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z14.EDec 2014 (E)136.80137.07136.50137.00+0.14+0.10%11:02
RY.H15.EMar 2015 (E)136.77136.77136.77136.80+1.35+0.99%set 15:13
RY.M15.EJun 2015 (E)136.74136.74136.74136.74+1.36+0.99%set 15:13
EURO/POLISH ZLOTY (CME:EPL)
MarketContractOpenHighLowLastChangePctTime
EPL.Z14Dec 20140.236000.236000.236000.23600+0.00024+0.10%set 15:15
EPL.H15Mar 20150.235120.235120.235120.23512+0.00024+0.10%set 15:15
EPL.M15Jun 20150.234340.234340.234340.23434+0.00024+0.10%set 15:15
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z14.EDec 2014 (E)9.19809.19809.19209.1840-0.0125-0.14%set 15:15
ESK.H15.EMar 2015 (E)9.18959.18959.18959.1895-0.0120-0.13%set 15:15
ESK.M15.EJun 2015 (E)9.1949.1949.1949.194-0.012-0.13%set 15:15
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z14.EDec 2014 (E)1.20661.20671.20561.2061-0.0003-0.02%11:06
RF.H15.EMar 2015 (E)1.20601.20661.20601.2060+0.0004+0.03%set 15:13
RF.M15.EJun 2015 (E)1.20541.20541.20541.2054+0.0006+0.05%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.V14.EOct 2014 (E)163.49163.97162.80163.38+0.23+0.14%11:03
MIR.X14.ENov 2014 (E)162.59162.59162.59162.59-0.10-0.06%set 15:13
MIR.Z14.EDec 2014 (E)161.75161.75161.75161.75-0.10-0.06%set 15:13
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.Z14.EDec 2014 (E)0.0092380.0092810.0092370.009250+0.000005+0.05%11:07
6J.H15.EMar 2015 (E)0.0092580.0092910.0092490.009265+0.000010+0.11%10:52
6J.M15.EJun 2015 (E)0.0092730.0092930.0092730.009293+0.000027+0.29%10:03
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.Z14Dec 20140.0092780.0092780.0092780.009245-0.000088-0.95%set 15:03
JY.H15Mar 20150.0092550.0092550.0092550.009255-0.000089-0.96%set 15:03
JY.M15Jun 20150.0092660.0092660.0092660.009266-0.000089-0.96%set 15:03
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z14.EDec 2014 (E)0.0092470.0092810.0092400.009248+0.000003+0.03%11:06
J7.H15.EMar 2015 (E)0.0092740.0092850.0092510.009285+0.000030+0.32%10:03
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.X14.ENov 2014 (E)0.073730.073730.073730.07373+0.00006+0.08%set 15:04
6M.Z14.EDec 2014 (E)0.073500.073710.073430.07370+0.00010+0.14%11:06
6M.F15.EJan 2015 (E)0.073460.073460.073460.07346+0.00006+0.08%set 15:04
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z14.EDec 2014 (E)0.77750.78440.77690.7823+0.0041+0.53%11:06
6N.H15.EMar 2015 (E)0.77670.77670.7713-0.0116-1.50%set 15:04
6N.M15.EJun 2015 (E)0.82140.82220.82140.7644-0.0116-1.52%set 15:04
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.Z14Dec 20140.77820.77820.77820.7782-0.0117-1.50%set 15:04
NE.H15Mar 20150.77130.77130.77130.7713-0.0116-1.50%set 15:04
NE.M15Jun 20150.76440.76440.76440.7644-0.0116-1.52%set 15:04
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z14.EDec 2014 (E)0.151570.151990.151260.15146-0.00031-0.20%10:59
NOK.H15.EMar 2015 (E)0.151300.151300.151300.15130+0.00091+0.60%set 15:11
NOK.M15.EJun 2015 (E)0.150880.150880.150880.15088+0.00090+0.60%set 15:11
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z14.EDec 2014 (E)0.298400.300140.298060.30014+0.00152+0.51%09:52
PLN.H15.EMar 2015 (E)0.300000.301020.29768+0.00042+0.14%set 15:11
PLN.M15.EJun 2015 (E)0.296900.296900.296900.29690+0.00042+0.14%set 15:11
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.Z14Dec 20140.298620.298620.298620.29862+0.00044+0.15%set 15:11
PLZ.H15Mar 20150.297680.297680.297680.29768+0.00042+0.14%set 15:11
PLZ.M15Jun 20150.296900.296900.296900.29690+0.00042+0.14%set 15:11
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.X14.ENov 2014 (E)0.0238450.0238450.0238450.023845-0.000125-0.52%set 15:12
6R.Z14.EDec 2014 (E)0.0235900.0236600.0235100.023535-0.000145-0.61%10:50
6R.F15.EJan 2015 (E)0.023500.023500.023500.02350-0.00017-0.72%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.X14.ENov 2014 (E)0.0909750.0909750.0909750.090975+0.000400+0.44%set 15:12
6Z.Z14.EDec 2014 (E)0.0904000.0906250.0902250.090625+0.000075+0.08%11:04
6Z.F15.EJan 2015 (E)0.090050.090050.090050.09005+0.00040+0.44%set 15:12
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.X14Nov 20140.0909750.0909750.0909750.090975+0.000400+0.44%set 15:12
RA.Z14Dec 20140.090550.090550.090550.09055+0.00040+0.44%set 15:12
RA.F15Jan 20150.090050.090050.090050.09005+0.00040+0.44%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z14.EDec 2014 (E)0.137350.137540.137200.13777+0.00024+0.17%set 15:12
SEK.H15.EMar 2015 (E)0.137780.137780.137780.13778+0.00024+0.17%set 15:12
SEK.M15.EJun 2015 (E)0.137810.137810.137810.13781+0.00024+0.17%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z14.EDec 2014 (E)1.04821.05331.04791.0509+0.0021+0.20%11:06
6S.H15.EMar 2015 (E)1.05021.05401.04901.0540+0.0042+0.40%10:03
6S.M15.EJun 2015 (E)1.05121.05261.0526+0.0015+0.14%09:52
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.Z14Dec 20141.04881.04881.04881.04880.00000.00%set 15:04
SF.H15Mar 20151.04981.04981.04981.04980.00000.00%set 15:04
SF.M15Jun 20151.05111.05111.05111.0511-0.0001-0.01%set 15:04
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.V14.EOct 2014 (E)662.0662.0662.0662.0+2.5+0.38%set 17:10
CPC.X14.ENov 2014 (E)662.75662.75662.75662.75+7.75+1.17%set 17:10
CPC.Z14.EDec 2014 (E)663.50663.50663.50663.50+8.25+1.24%set 17:10
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.V14.EOct 2014 (E)264.000264.000263.500261.675-5.000-1.91%set 14:11
CB.X14.ENov 2014 (E)192.00194.00192.00190.00-3.05-1.61%set 14:11
CB.Z14.EDec 2014 (E)177.55178.75174.50175.50-1.50-0.85%set 14:11
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash1910191019001900-90-4.74%set 12:13
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.V14.EOct 2014 (E)2.2962.2962.2952.295-0.006-0.26%10:49
CSC.X14.ENov 2014 (E)2.0252.0332.0172.033-0.020-0.98%10:32
CSC.Z14.EDec 2014 (E)1.8701.8941.8121.817-0.058-3.20%set 14:13
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.V14.EOct 2014 (E)65.40065.12565.250-0.250-0.38%set 14:13
DY.X14.ENov 2014 (E)61.561.561.561.5-0.5-0.81%set 14:13
DY.Z14.EDec 2014 (E)59.4560.5059.4559.45-0.80-1.35%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.X14Nov 2014336.3336.3332.5335.0+5.4+1.64%10:02
LB.F15Jan 2015336.8336.8333.0331.9+1.1+0.33%set 14:21
LB.H15Mar 2015337338337337+1+0.30%set 14:21
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.X14.ENov 2014 (E)332.5336.6332.5335.0+5.4+1.63%11:06
LBS.F15.EJan 2015 (E)334.9340.3334.8337.5+5.6+1.68%11:06
LBS.H15.EMar 2015 (E)339.4342.9339.4342.9+5.9+1.74%10:18
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.V14.EOct 2014 (E)23.9223.9423.8623.88-0.06-0.25%10:58
DC.X14.ENov 2014 (E)21.0121.0120.7620.80-0.21-1.00%10:55
DC.Z14.EDec 2014 (E)18.6218.6218.4018.57-0.09-0.48%11:07
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.V14.EOct 2014 (E)22.0522.0522.0421.92-0.13-0.59%set 14:13
GDK.X14.ENov 2014 (E)18.4318.4118.41-0.04-0.22%10:37
GDK.Z14.EDec 2014 (E)17.2917.2917.1017.10-0.18-1.05%set 14:13
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.V14.EOct 2014 (E)149.025151.350151.225+2.625+1.73%set 14:12
GNF.X14.ENov 2014 (E)144.60144.75145.0000.00%set 14:12
GNF.Z14.EDec 2014 (E)138.475138.500138.475138.5000.0000.00%set 14:12
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash13.10013.10013.10012.925-0.175-1.35%set 12:13
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.Z14.EDec 2014 (E)3986.004001.253971.253988.50-16.75-0.42%07:53
ND.H15.EMar 2015 (E)3997.53997.53997.53997.5+55.5+1.39%set 16:20
ND.M15.EJun 2015 (E)3985.53985.53985.53985.5+55.5+1.39%set 16:20
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z14.EDec 2014 (E)3995.754020.503970.504014.25+9.00+0.22%11:07
NQ.H15.EMar 2015 (E)3991.254013.003964.004007.50+10.00+0.25%11:05
NQ.M15.EJun 2015 (E)3982.753999.503956.753999.50+14.00+0.35%11:00
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.Z14Dec 201415405154051540515405+265+1.72%set 16:15
NK.H15Mar 201515430154301543015430+265+1.72%set 16:15
NK.M15Jun 201515495154951549515495+265+1.71%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z14.EDec 2014 (E)15405154601526515415+10+0.06%11:06
NKD.H15.EMar 2015 (E)15435154501532515430-105-0.68%set 16:15
NKD.M15.EJun 2015 (E)15495154951549515495+265+1.71%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.X14.ENov 2014 (E)15075151701506015365+255+1.68%set 16:15
NIY.Z14.EDec 2014 (E)15360154251523515380+15+0.10%11:05
NIY.F15.EJan 2015 (E)15355153551535515355+255+1.66%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z14.EDec 2014 (E)1946.01946.81932.01943.2-2.9-0.15%09:09
SP.H15.EMar 2015 (E)1938.21938.21938.21938.2+21.0+1.08%set 16:20
SP.M15.EJun 2015 (E)1930.51930.51930.51930.5+21.0+1.09%set 16:20
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z14.EDec 2014 (E)1946.001952.501931.751949.00+3.00+0.15%11:07
ES.H15.EMar 2015 (E)1938.501944.501924.251941.00+2.75+0.14%11:06
ES.M15.EJun 2015 (E)1930.001936.501916.751931.00+0.50+0.03%10:18
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z14.EDec 2014 (E)455.2457.3457.3+2.2+0.48%09:38
XAP.H15.EMar 2015 (E)454.1454.1454.1+1.8+0.40%09:30
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z14.EDec 2014 (E)532.3533.0529.2532.0+1.2+0.23%11:00
XAI.H15.EMar 2015 (E)529.2530.5528.0528.0-0.5-0.09%09:54
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z14.EDec 2014 (E)389.8390.5389.0389.0+0.4+0.10%10:03
XAK.H15.EMar 2015 (E)389.3389.4387.5387.5+0.1+0.03%10:06
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z14.EDec 2014 (E)444.4445.6444.1444.5+1.8+0.41%10:04
XAU.H15.EMar 2015 (E)439.8439.8439.8+1.0+0.23%09:30
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.X14.ENov 2014 (E)539.00539.00536.85536.85-5.75-1.06%10:05
GD.Z14.EDec 2014 (E)543.45538.90538.80-5.00-0.92%10:05
GD.F15.EJan 2015 (E)545.1545.1545.1545.1+9.4+1.72%set 15:13
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.X14Nov 2014542.55542.65535.60535.60-7.00-1.29%set 10:55
GI.Z14Dec 2014543.75543.85537.00537.00-6.80-1.25%10:55
GI.F15Jan 2015545.05545.15538.75538.75-6.35-1.17%10:55
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.X14.ENov 2014 (E)409.459409.459409.459409.459+5.968+1.46%set 17:31
GIE.Z14.EDec 2014 (E)439.500440.000409.548+5.969+1.46%set 14:45
GIE.F15.EJan 2015 (E)409.650409.650409.650409.650+5.971+1.46%set 14:45
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.Z14.EDec 2014 (E)1369.01369.01369.01369.0+18.5+1.35%set 16:16
MD.H15.EMar 2015 (E)1365.01365.01365.01365.0+18.5+1.36%set 16:16
MD.M15.EJun 2015 (E)1363.01363.01363.01363.0+18.5+1.36%set 16:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z14.EDec 2014 (E)1369.71373.31358.51367.9-1.1-0.08%11:06
EMD.H15.EMar 2015 (E)1350.91359.91365.0+18.5+1.35%set 16:16
EMD.M15.EJun 2015 (E)1346.71355.71363.0+18.5+1.36%set 16:16
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.X14Nov 201499.84599.84599.84599.8450.0000.00%set 15:11
EM.Z14Dec 201499.84599.84599.84599.8450.0000.00%set 15:11
EM.F15Jan 201599.84599.84599.84599.8450.0000.00%set 15:11
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.X14.ENov 2014 (E)99.85099.85099.8450.0000.00%set 15:11
GLB.Z14.EDec 2014 (E)99.850099.847599.84500.00000.00%set 15:11
GLB.F15.EJan 2015 (E)99.83599.83599.84500.00%set 15:11
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.X14Nov 201499.76599.76599.76599.7650.0000.00%set 15:12
ED.Z14Dec 201499.73599.74099.73599.7600.0000.00%set 15:05
ED.F15Jan 201599.75599.75599.75599.7550.0000.00%set 15:12
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.X14.ENov 2014 (E)99.762599.762599.762599.7625-0.0025-0.00%04:23
GE.Z14.EDec 2014 (E)99.76099.76599.75599.765+0.005+0.01%11:06
GE.F15.EJan 2015 (E)99.75599.75599.75500.00%set 15:12
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.V14Oct 2014240.300240.300240.000240.000-0.225-0.09%10:56
FC.X14Nov 2014237.5237.5236.9236.9+0.2+0.08%10:56
FC.F15Jan 2015231.500231.500231.300231.300+0.325+0.14%set 10:56
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.V14.EOct 2014 (E)240.800240.850239.475239.750-0.475-0.20%11:07
GF.X14.ENov 2014 (E)237.20237.90236.35236.65-0.05-0.02%11:07
GF.F15.EJan 2015 (E)231.225231.950230.325231.050+0.075+0.03%11:06
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z14.EDec 2014 (E)88.32589.37587.72588.575-0.150-0.17%11:06
HE.G15.EFeb 2015 (E)87.12587.70086.32587.025-0.425-0.49%11:06
HE.J15.EApr 2015 (E)88.52588.70087.17587.800-0.750-0.85%11:05
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.Z14Dec 201488.65089.25088.50088.525-0.200-0.23%11:04
LH.G15Feb 201587.1087.5087.0587.00-0.45-0.51%11:06
LH.J15Apr 201588.6588.7588.2088.55-0.75-0.85%set 14:11
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.V14Oct 2014169.65169.70169.25169.25+0.20+0.12%set 11:00
LC.Z14Dec 2014169.7169.7168.7168.7-0.4-0.24%11:06
LC.G15Feb 2015169.10169.20168.65168.65-0.20-0.12%10:59
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V14.EOct 2014 (E)169.975170.100169.000169.0500.0000.00%11:06
LE.Z14.EDec 2014 (E)169.725169.975168.625168.975-0.125-0.07%11:07
LE.G15.EFeb 2015 (E)169.075169.400168.275168.550-0.300-0.18%11:06
Real Estate
View all months of INO Real Estate
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.X14.ENov 2014 (E)193.4193.4193.4190.40.00.00%set 15:05
CUS.G15.EFeb 2015 (E)188.8188.8188.8188.80.00.00%set 15:05
CUS.K15.EMay 2015 (E)189.0189.0187.600.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.X14.ENov 2014 (E)158.0158.0155.4157.20.00.00%set 15:05
DEN.G15.EFeb 2015 (E)15415415415400.00%set 15:05
DEN.K15.EMay 2015 (E)152.2152.2152.2152.20.00.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.X14.ENov 2014 (E)225.6225.6225.6225.60.00.00%set 15:05
LAX.G15.EFeb 2015 (E)225.4225.4225.4225.40.00.00%set 15:05
LAX.K15.EMay 2015 (E)175.0175.0223.200.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.X14.ENov 2014 (E)180.6180.6180.00.00.00%set 15:05
NYM.G15.EFeb 2015 (E)180.0180.0178.600.00%set 15:05
NYM.K15.EMay 2015 (E)177.4177.4177.4177.40.00.00%set 15:05
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.X14.ENov 2014 (E)15115119600.00%set 15:05
SFR.G15.EFeb 2015 (E)196.2196.2195.60.00.00%set 15:05
SFR.K15.EMay 2015 (E)140.0144.0194.600.00%set 15:05
Weather
View all months of INO Weather
CDD JACKSONVILLE INT AIRPORT (CME:A0)
MarketContractOpenHighLowLastChangePctTime
A0.V14.EOct 2014 (E)20420420420400.00%set 16:21
CDD LITTLE ROCK ADAMS FIELD (CME:AT)
MarketContractOpenHighLowLastChangePctTime
AT.V14.EOct 2014 (E)8181818100.00%set 16:22
CDD OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.V14.EOct 2014 (E)24224224224200.00%set 16:27
HL.M15.EJun 2015 (E)24224224224200.00%set 18:46
CDD WASHINGTON REAGAN NATIONAL AIRPORT (CME:AU)
MarketContractOpenHighLowLastChangePctTime
AU.V14.EOct 2014 (E)4040404000.00%set 16:22
CDD-ATLANTA (CME:K1)
MarketContractOpenHighLowLastChangePctTime
K1.V14.EOct 2014 (E)7373737300.00%set 16:28
CDD-BALTIMORE (CME:KV)
MarketContractOpenHighLowLastChangePctTime
KV.V14.EOct 2014 (E)2323232300.00%set 16:29
CDD-CINCINNATI (CME:K3)
MarketContractOpenHighLowLastChangePctTime
K3.V14.EOct 2014 (E)2323232300.00%set 16:28
CDD-DES MOINES (CME:K9)
MarketContractOpenHighLowLastChangePctTime
K9.V14.EOct 2014 (E)2323232300.00%set 16:28
CDD-DETROIT (CME:KK)
MarketContractOpenHighLowLastChangePctTime
KK.V14.EOct 2014 (E)1212121200.00%set 16:29
CDD-HOUSTON (CME:KR)
MarketContractOpenHighLowLastChangePctTime
KR.V14.EOct 2014 (E)24724724724700.00%set 16:29
CDD-LOS ANGELES (USC) (CME:AH)
MarketContractOpenHighLowLastChangePctTime
AH.V14.EOct 2014 (E)13113113113100.00%set 16:22
CDD-MINNEAPOLIS (CME:KQ)
MarketContractOpenHighLowLastChangePctTime
KQ.V14.EOct 2014 (E)1616161600.00%set 16:29
CDD-PHILADELPHIA (CME:K6)
MarketContractOpenHighLowLastChangePctTime
K6.V14.EOct 2014 (E)2727272700.00%set 16:28
CDD-RALEIGH DURHAM (CME:AK)
MarketContractOpenHighLowLastChangePctTime
AK.V14.EOct 2014 (E)5656565600.00%set 16:22
CDD-SACRAMENTO (CME:KS)
MarketContractOpenHighLowLastChangePctTime
KS.V14.EOct 2014 (E)3838383800.00%set 16:29
CDD-SALT LAKE CITY (CME:KU)
MarketContractOpenHighLowLastChangePctTime
KU.V14.EOct 2014 (E)1010101000.00%set 16:29
CDD-TUCSON (CME:K8)
MarketContractOpenHighLowLastChangePctTime
K8.V14.EOct 2014 (E)23323323323300.00%set 16:28
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.V14.EOct 2014 (E)59595959-7-11.86%set 16:25
H1.X14.ENov 2014 (E)309309309309-12-3.88%set 16:25
H1.Z14.EDec 2014 (E)57257257257200.00%set 16:25
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.V14.EOct 2014 (E)27027027027000.00%set 16:27
HW.X14.ENov 2014 (E)57457457457400.00%set 16:27
HW.Z14.EDec 2014 (E)91791791791700.00%set 16:27
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.V14.EOct 2014 (E)286286286286-7-2.45%set 16:26
H3.X14.ENov 2014 (E)590590595-4-0.68%set 16:26
H3.Z14.EDec 2014 (E)91691691691600.00%set 16:26
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.V14.EOct 2014 (E)2222222200.00%set 16:26
H5.X14.ENov 2014 (E)211211211211+6+2.84%set 16:26
H5.Z14.EDec 2014 (E)54754754754700.00%set 16:26
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.V14.EOct 2014 (E)372372372372-6-1.61%set 16:22
A4.X14.ENov 2014 (E)690690690690-7-1.01%set 16:22
A4.Z14.EDec 2014 (E)94994994994900.00%set 16:22
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.V14.EOct 2014 (E)2424242400.00%set 16:27
HR.X14.ENov 2014 (E)13913913913900.00%set 16:27
HR.Z14.EDec 2014 (E)35035035035000.00%set 16:27
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.V14.EOct 2014 (E)34343434+2+5.88%set 16:30
VF.X14.ENov 2014 (E)131131131131-4-3.05%set 16:30
VF.Z14.EDec 2014 (E)29429429429400.00%set 16:30
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.V14.EOct 2014 (E)56565656+4+7.14%set 16:30
VG.X14.ENov 2014 (E)323323323323-11-3.41%set 16:30
VG.Z14.EDec 2014 (E)65365365365300.00%set 16:30
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.V14.EOct 2014 (E)125125125125-4-3.20%set 16:22
D0.X14.ENov 2014 (E)275275275275-2-0.73%set 16:22
D0.Z14.EDec 2014 (E)39439439439400.00%set 16:22
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.V14.EOct 2014 (E)2828282800.00%set 16:30
VH.X14.ENov 2014 (E)87878787-1-1.15%set 16:30
VH.Z14.EDec 2014 (E)23723723723700.00%set 16:30
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.V14.EOct 2014 (E)4444444400.00%set 16:24
DQ.X14.ENov 2014 (E)25025025025000.00%set 16:24
DQ.Z14.EDec 2014 (E)37437437437400.00%set 16:24
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.V14.EOct 2014 (E)219219219219-3-1.37%set 16:22
A5.X14.ENov 2014 (E)456456456456-2-0.44%set 16:22
A5.Z14.EDec 2014 (E)72272272272200.00%set 16:22
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.V14.EOct 2014 (E)194194163-2-1.23%set 16:26
H4.X14.ENov 2014 (E)459459459459-8-1.74%set 16:26
H4.Z14.EDec 2014 (E)79579579579500.00%set 16:26
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.V14.EOct 2014 (E)183183183183-1-0.55%set 16:26
H7.X14.ENov 2014 (E)56856856856800.00%set 16:26
H7.Z14.EDec 2014 (E)76976976976900.00%set 16:26
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.V14.EOct 2014 (E)103103103103-12-11.65%set 16:30
VK.X14.ENov 2014 (E)374374374374-12-3.21%set 16:30
VK.Z14.EDec 2014 (E)63063063063000.00%set 16:30
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.V14.EOct 2014 (E)41414141-5-12.20%set 16:27
HS.X14.ENov 2014 (E)342342342342+3+0.88%set 16:27
HS.Z14.EDec 2014 (E)57357357357300.00%set 16:27
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.V14.EOct 2014 (E)256256256256-1-0.39%set 16:27
HA.X14.ENov 2014 (E)705705705705-2-0.28%set 16:27
HA.Z14.EDec 2014 (E)109210921092109200.00%set 16:27
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.V14.EOct 2014 (E)31031031031000.00%set 16:23
D5.X14.ENov 2014 (E)42642642642600.00%set 16:23
D5.Z14.EDec 2014 (E)54354354354300.00%set 16:23
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.