S&P 500
1927.11
-14.17 -0.73%
Dow Indu
16461.32
-153.49 -0.92%
Nasdaq
4383.10
-36.38 -0.82%
Crude Oil
80.21
-0.31 -0.38%
Gold
1242.655
-5.495 -0.44%
Euro
1.263950
-0.008265 -0.65%
US Dollar
85.810
+0.058 +0.07%
Weak

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.Z14.EDec 2014 (E)0.87330.87450.87170.8727-0.0020-0.23%23:28
6A.H15.EMar 2015 (E)0.86780.86870.86670.8667-0.0023-0.26%20:46
6A.M15.EJun 2015 (E)0.86250.86390.86240.8635+0.0001+0.01%set 11:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z14.EDec 2014 (E)93.5393.7193.4993.49-0.23-0.25%20:46
AJY.H15.EMar 2015 (E)92.7392.9493.00+0.31+0.33%set 11:00
AJY.M15.EJun 2015 (E)92.3092.3092.3092.30+0.29+0.32%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.X14.ENov 2014 (E)0.401450.404300.400050.40020-0.00250-0.62%set 14:59
6L.Z14.EDec 2014 (E)0.398000.401150.397000.39880-0.00080-0.20%14:59
6L.F15.EJan 2015 (E)0.401500.400400.39400-0.00245-0.62%set 17:04
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.Z14.EDec 2014 (E)1.60371.60471.60331.6042-0.0001-0.01%23:28
6B.H15.EMar 2015 (E)1.60281.60281.6028-0.0002-0.01%18:00
6B.M15.EJun 2015 (E)1.60811.60831.60091.6013-0.0069-0.43%set 04:33
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z14.EDec 2014 (E)171.87172.02171.76172.02+0.12+0.07%22:24
PJY.H15.EMar 2015 (E)171.60171.60171.55-0.19-0.11%set 04:31
PJY.M15.EJun 2015 (E)171.17171.17171.17171.17-0.21-0.12%set 15:13
BRITISH POUND/SWISS FRANC (CME:PSF)
MarketContractOpenHighLowLastChangePctTime
PSF.Z14.EDec 2014 (E)1.52821.52841.52341.5297+0.0023+0.15%set 04:30
PSF.H15.EMar 2015 (E)1.52421.52381.5270+0.0025+0.16%set 05:09
PSF.M15.EJun 2015 (E)1.52331.52331.52331.5233+0.0023+0.15%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.Z14.EDec 2014 (E)0.88830.88870.88670.8873-0.0015-0.17%23:25
6C.H15.EMar 2015 (E)0.88650.88650.88480.8848-0.0019-0.21%20:46
6C.M15.EJun 2015 (E)0.88460.88420.8842-0.0005-0.06%19:45
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z14.EDec 2014 (E)0.87330.87500.87180.8725-0.0022-0.25%23:26
M6A.H15.EMar 2015 (E)0.86900.86900.86900.8690+0.0001+0.01%set 15:01
M6A.Z14:H15.EDec 2014/Mar 2015 Spread-0.0057-0.0057-0.0057-0.00570.00000.00%set 17:42
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z14.EDec 2014 (E)0.88820.88870.88680.8874-0.0014-0.16%23:29
MCD.H15.EMar 2015 (E)0.88670.88670.88670.8867-0.0007-0.08%set 15:02
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z14.EDec 2014 (E)1.26491.26531.26361.2641-0.0007-0.06%23:26
M6E.H15.EMar 2015 (E)1.26321.26321.2656-0.0082-0.64%set 15:02
M6E.Z14:H15.EDec 2014/Mar 2015 Spread0.00080.00080.00080.00080.00000.00%set 17:42
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z14.EDec 2014 (E)0.0093310.0093390.0093270.009327-0.000006-0.06%22:25
MJY.H15.EMar 2015 (E)0.0093440.0093440.0093440.009344-0.000030-0.32%set 15:02
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.Z14.EDec 2014 (E)1.26501.26551.26371.2640-0.0008-0.06%23:28
6E.H15.EMar 2015 (E)1.26561.26611.26451.2647-0.0009-0.07%23:24
6E.M15.EJun 2015 (E)1.26641.26681.26611.2661-0.0004-0.03%20:47
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z14.EDec 2014 (E)1.26471.26531.26371.2640-0.0008-0.06%23:28
E7.H15.EMar 2015 (E)1.27201.27491.26531.2653-0.0085-0.67%15:19
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z14.EDec 2014 (E)1.44851.44921.44651.4492+0.0032+0.22%20:46
EAD.H15.EMar 2015 (E)1.46561.45971.4564-0.0096-0.66%set 11:00
EAD.M15.EJun 2015 (E)1.46671.46671.46671.4667-0.0097-0.66%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Z14.EDec 2014 (E)0.788750.788950.788150.78815-0.00025-0.03%21:49
RP.H15.EMar 2015 (E)0.798750.797300.78950-0.00175-0.22%set 15:13
RP.M15.EJun 2015 (E)0.790900.790900.790900.79090-0.00175-0.22%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z14.EDec 2014 (E)135.55135.59135.41135.57+0.05+0.04%23:20
RY.H15.EMar 2015 (E)136.76136.69135.45-0.44-0.32%set 15:13
RY.M15.EJun 2015 (E)135.38135.38135.38135.38-0.46-0.34%set 15:13
EURO/POLISH ZLOTY (CME:EPL)
MarketContractOpenHighLowLastChangePctTime
EPL.Z14Dec 20140.235760.235760.235760.23576-0.00052-0.22%set 15:15
EPL.H15Mar 20150.234880.234880.234880.23488-0.00052-0.22%set 15:15
EPL.M15Jun 20150.234100.234100.234100.23410-0.00048-0.20%set 15:15
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z14.EDec 2014 (E)9.20609.22609.20009.2000-0.0065-0.07%16:28
ESK.H15.EMar 2015 (E)9.20159.20159.20159.2015-0.0100-0.11%set 15:15
ESK.M15.EJun 2015 (E)9.20609.20609.20609.2060-0.0105-0.11%set 15:15
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z14.EDec 2014 (E)1.20611.20611.2061+0.0002+0.02%18:05
RF.H15.EMar 2015 (E)1.20601.20661.20601.2056-0.0007-0.06%set 15:13
RF.M15.EJun 2015 (E)1.20481.20481.20481.2048-0.0008-0.07%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.V14.EOct 2014 (E)163.49163.63162.70163.63+0.31+0.19%20:46
MIR.X14.ENov 2014 (E)162.69162.69162.69162.69-0.34-0.21%set 15:12
MIR.Z14.EDec 2014 (E)161.85161.85161.85161.85-0.50-0.31%set 15:12
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.Z14.EDec 2014 (E)0.0093330.0093400.0093210.009323-0.000010-0.11%23:27
6J.H15.EMar 2015 (E)0.0093430.0093430.009343-0.000001-0.01%18:05
6J.M15.EJun 2015 (E)0.0093500.0093870.0093410.009355-0.000029-0.31%set 12:39
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.Z14Dec 20140.0092780.0092780.0092780.009333-0.000030-0.32%set 15:02
JY.H15Mar 20150.0093440.0093440.0093440.009344-0.000030-0.32%set 15:02
JY.M15Jun 20150.0093550.0093550.0093550.009355-0.000029-0.31%set 15:02
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z14.EDec 2014 (E)0.0093320.0093400.0093210.009324-0.000009-0.10%23:29
J7.H15.EMar 2015 (E)0.0093430.0093490.0093390.009339-0.000005-0.05%22:25
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.X14.ENov 2014 (E)0.073670.073670.073670.07367-0.00001-0.01%set 15:03
6M.Z14.EDec 2014 (E)0.073460.073540.073460.07352-0.00002-0.03%22:13
6M.F15.EJan 2015 (E)0.073400.073400.073400.07340-0.00002-0.03%set 15:03
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z14.EDec 2014 (E)0.78350.78410.77930.7810-0.0089-1.12%23:29
6N.H15.EMar 2015 (E)0.77670.77670.7767-0.0062-0.79%18:00
6N.M15.EJun 2015 (E)0.82140.82220.82140.7760-0.0008-0.10%set 15:04
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.Z14Dec 20140.78990.78990.78990.7899-0.0010-0.13%set 15:04
NE.H15Mar 20150.78290.78290.78290.7829-0.0010-0.13%set 15:04
NE.M15Jun 20150.77600.77600.77600.7760-0.0008-0.10%set 15:04
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z14.EDec 2014 (E)0.152150.152150.150620.15084-0.00117-0.77%set 14:59
NOK.H15.EMar 2015 (E)0.150390.150390.150390.15039-0.00116-0.77%set 15:10
NOK.M15.EJun 2015 (E)0.149980.149980.149980.14998-0.00115-0.76%set 15:10
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z14.EDec 2014 (E)0.300800.300860.298780.29818-0.00260-0.86%set 10:15
PLN.H15.EMar 2015 (E)0.300000.301020.29726-0.00258-0.86%set 15:11
PLN.M15.EJun 2015 (E)0.296480.296480.296480.29648-0.00254-0.85%set 15:11
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.Z14Dec 20140.298180.298180.298180.29818-0.00260-0.86%set 15:11
PLZ.H15Mar 20150.297260.297260.297260.29726-0.00258-0.86%set 15:11
PLZ.M15Jun 20150.296480.296480.296480.29648-0.00254-0.85%set 15:11
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.X14.ENov 2014 (E)0.023970.023970.023970.02397-0.00030-1.24%set 15:12
6R.Z14.EDec 2014 (E)0.0241150.0241550.0238500.023835-0.000280-1.16%set 11:57
6R.F15.EJan 2015 (E)0.023670.023670.023670.02367-0.00027-1.13%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.X14.ENov 2014 (E)0.0905750.0905750.0905750.090575+0.000450+0.50%set 15:11
6Z.Z14.EDec 2014 (E)0.0897500.0902750.0897500.090150+0.000450+0.50%set 14:59
6Z.F15.EJan 2015 (E)0.089650.089650.089650.08965+0.00045+0.50%set 15:11
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.X14Nov 20140.0905750.0905750.0905750.090575+0.000450+0.50%set 15:11
RA.Z14Dec 20140.090150.090150.090150.09015+0.00045+0.50%set 15:11
RA.F15Jan 20150.089650.089650.089650.08965+0.00045+0.50%set 15:11
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z14.EDec 2014 (E)0.137520.137520.13752-0.00001-0.01%18:00
SEK.H15.EMar 2015 (E)0.137540.137540.137540.13754-0.00074-0.54%set 15:12
SEK.M15.EJun 2015 (E)0.137570.137570.137570.13757-0.00074-0.54%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z14.EDec 2014 (E)1.04881.04921.04751.0478-0.0010-0.09%23:29
6S.H15.EMar 2015 (E)1.05561.05701.05051.0498-0.0062-0.59%set 10:15
6S.M15.EJun 2015 (E)1.05741.05801.05331.0532-0.0041-0.39%16:30
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.Z14Dec 20141.04881.04881.04881.0488-0.0061-0.58%set 15:04
SF.H15Mar 20151.04981.04981.04981.0498-0.0062-0.59%set 15:04
SF.M15Jun 20151.05121.05121.05121.0512-0.0061-0.58%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)659.5659.5659.5659.50.00.00%set 17:05
CPC.X14.ENov 2014 (E)65565565565500.00%set 17:05
CPC.Z14.EDec 2014 (E)655.25655.25655.25655.250.000.00%set 17:05
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.V14.EOct 2014 (E)267.000267.000266.000266.675-1.050-0.39%set 13:50
CB.X14.ENov 2014 (E)192.00194.00192.00193.05-1.95-1.00%set 12:08
CB.Z14.EDec 2014 (E)177.55177.55177.55177.55+0.55+0.31%18:02
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash2040.01990.02000.01990.0-42.5-2.09%set 12:09
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.V14.EOct 2014 (E)2.3102.3172.3092.3030.0000.00%set 14:12
CSC.X14.ENov 2014 (E)2.1222.1452.1222.125+0.002+0.09%set 14:12
CSC.Z14.EDec 2014 (E)1.8731.8821.8711.875-0.008-0.42%set 11:48
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.V14.EOct 2014 (E)65.465.465.4-0.1-0.15%18:00
DY.X14.ENov 2014 (E)62.0562.0562.0062.00+0.50+0.81%set 11:24
DY.Z14.EDec 2014 (E)61.5062.0061.2560.25+0.25+0.42%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.X14Nov 2014329.5329.5328.7-0.9-0.27%set 10:00
LB.F15Jan 2015336.8336.8333.0330.8-1.8-0.54%set 14:26
LB.H15Mar 2015337.0338.0337.0336.0-1.5-0.44%set 10:22
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.X14.ENov 2014 (E)329.6331.6329.6330.4+1.7+0.51%21:57
LBS.F15.EJan 2015 (E)332.6333.2330.7332.5-0.1-0.03%15:30
LBS.H15.EMar 2015 (E)338.5338.5338.0336.0-1.5-0.44%set 14:26
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.V14.EOct 2014 (E)23.9623.9623.9623.96-0.02-0.08%18:01
DC.X14.ENov 2014 (E)21.8021.9721.7321.97+0.23+1.06%22:45
DC.Z14.EDec 2014 (E)19.1819.4019.1819.40+0.17+0.89%21:28
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.V14.EOct 2014 (E)22.0022.0122.0500.00%set 14:13
GDK.X14.ENov 2014 (E)18.5818.5918.4618.59+0.01+0.05%set 12:56
GDK.Z14.EDec 2014 (E)17.1717.2917.1717.29+0.17+0.99%set 12:56
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.V14.EOct 2014 (E)148.050148.525148.600+0.575+0.39%set 13:21
GNF.X14.ENov 2014 (E)144.60144.75145.00-0.12-0.08%set 14:12
GNF.Z14.EDec 2014 (E)138.475138.500138.475138.5000.0000.00%set 11:52
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash13.113.113.113.10.00.00%set 11:55
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.Z14.EDec 2014 (E)3944.753955.503940.003943.75-5.50-0.14%23:12
ND.H15.EMar 2015 (E)3942.03942.03942.03942.0-22.5-0.57%set 16:23
ND.M15.EJun 2015 (E)3930.03930.03930.03930.0-22.5-0.57%set 16:23
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z14.EDec 2014 (E)3947.003956.253939.503945.75-3.50-0.09%23:30
NQ.H15.EMar 2015 (E)394239423942394200.00%18:00
NQ.M15.EJun 2015 (E)3933.003959.753933.003930.00-22.50-0.57%set 12:50
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.Z14Dec 201415140151401514015140+25+0.17%set 16:15
NK.H15Mar 201515165151651516515165+25+0.17%set 16:15
NK.M15Jun 201515230152301523015230+25+0.16%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z14.EDec 2014 (E)15135152101509515190+50+0.33%23:29
NKD.H15.EMar 2015 (E)15215153101507015165+25+0.17%set 11:18
NKD.M15.EJun 2015 (E)15230152301523015230+25+0.16%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.X14.ENov 2014 (E)15075151701506015110+30+0.20%set 03:56
NIY.Z14.EDec 2014 (E)15110151751506015165+55+0.36%23:30
NIY.F15.EJan 2015 (E)15100151001510015100+30+0.20%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z14.EDec 2014 (E)1948.51950.01922.61923.6-1.5-0.08%22:24
SP.H15.EMar 2015 (E)1917.21917.21917.21917.2-12.9-0.67%set 16:23
SP.M15.EJun 2015 (E)1909.51909.51909.51909.5-13.0-0.68%set 17:17
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z14.EDec 2014 (E)1924.501928.751922.251925.000.000.00%23:30
ES.H15.EMar 2015 (E)1917.751920.251914.751917.75+0.50+0.03%23:27
ES.M15.EJun 2015 (E)1909.251909.251909.25-0.25-0.01%18:00
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z14.EDec 2014 (E)455.8458.2455.0455.3+1.4+0.31%set 14:32
XAP.H15.EMar 2015 (E)452.0454.9452.0452.5+1.4+0.31%set 11:18
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z14.EDec 2014 (E)527.4527.4520.3519.3-6.4-1.21%set 14:32
XAI.H15.EMar 2015 (E)523.3524.5518.1517.0-6.4-1.22%set 14:32
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z14.EDec 2014 (E)387.1388.3386.3384.4-1.4-0.36%set 12:41
XAK.H15.EMar 2015 (E)386.8387.1384.0383.2-1.4-0.36%set 14:32
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z14.EDec 2014 (E)438.9445.5438.8442.3+3.0+0.68%set 15:58
XAU.H15.EMar 2015 (E)439.0441.6438.2438.4+3.0+0.69%set 13:25
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.X14.ENov 2014 (E)543.80544.50533.70533.50-7.15-1.32%set 14:31
GD.Z14.EDec 2014 (E)541.50545.00535.35534.40-7.05-1.30%set 14:32
GD.F15.EJan 2015 (E)535.70535.70535.70535.70-6.75-1.24%set 14:56
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.X14Nov 2014540.60544.00540.60533.50-7.15-1.32%set 10:13
GI.Z14Dec 2014541.40542.00541.40534.40-7.05-1.30%set 08:57
GI.F15Jan 2015542.40545.50535.00535.70-6.75-1.24%set 14:39
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.X14.ENov 2014 (E)403.491403.491403.491403.491-4.514-1.11%set 14:44
GIE.Z14.EDec 2014 (E)439.500440.000403.579-4.515-1.11%set 14:44
GIE.F15.EJan 2015 (E)403.679403.679403.679403.679-4.516-1.11%set 17:27
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.Z14.EDec 2014 (E)1350.51350.51350.51350.5-13.6-1.00%set 16:16
MD.H15.EMar 2015 (E)1346.51346.51346.51346.5-13.6-1.00%set 16:16
MD.M15.EJun 2015 (E)1344.51344.51344.51344.5-13.6-1.00%set 16:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z14.EDec 2014 (E)1350.51352.01348.61349.8-0.7-0.05%23:15
EMD.H15.EMar 2015 (E)1359.61354.41346.5-13.6-1.00%set 14:32
EMD.M15.EJun 2015 (E)1357.11351.91344.5-13.6-1.01%set 14:32
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.X14Nov 201499.845099.845099.845099.8450+0.00250.00%set 15:10
EM.Z14Dec 201499.845099.845099.845099.8450-0.0025-0.00%set 15:10
EM.F15Jan 201599.84599.84599.84599.845-0.005-0.01%set 15:10
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.X14.ENov 2014 (E)99.850099.850099.8450+0.00250.00%set 15:10
GLB.Z14.EDec 2014 (E)99.850099.847599.8450-0.0025-0.00%set 17:07
GLB.F15.EJan 2015 (E)99.83599.83599.845-0.005-0.01%set 15:10
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.X14Nov 201499.76599.76599.76599.7650.0000.00%set 15:09
ED.Z14Dec 201499.73599.74099.73599.7600.0000.00%set 15:05
ED.F15Jan 201599.75599.75599.75599.7550.0000.00%set 15:09
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.X14.ENov 2014 (E)99.765099.767599.765099.76500.00000.00%set 09:18
GE.Z14.EDec 2014 (E)99.76599.76599.76099.7600.0000.00%23:19
GE.F15.EJan 2015 (E)99.75599.75599.75500.00%set 15:09
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.V14Oct 2014240.00240.25238.95239.45+0.50+0.21%set 14:07
FC.X14Nov 2014236.000237.700236.000235.175+1.250+0.53%set 14:07
FC.F15Jan 2015229.300229.300229.300229.275+1.025+0.45%set 14:00
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.V14.EOct 2014 (E)240.000240.750239.500240.275+0.825+0.34%23:20
GF.X14.ENov 2014 (E)235.600236.050235.600235.925+0.750+0.32%23:20
GF.F15.EJan 2015 (E)229.675230.150229.675229.975+0.700+0.31%22:06
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z14.EDec 2014 (E)89.50089.80089.50089.525-0.225-0.25%23:20
HE.G15.EFeb 2015 (E)86.05087.95086.00087.850+1.775+2.07%set 16:42
HE.J15.EApr 2015 (E)89.0589.0589.05-0.25-0.29%18:01
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.Z14Dec 201489.7590.0089.5589.75+1.30+1.47%set 11:57
LH.G15Feb 201586.40086.50086.20087.850+1.775+2.06%set 14:07
LH.J15Apr 201588.2088.5588.2089.30+2.05+2.35%set 10:38
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.V14Oct 2014167.50167.85167.30168.05+1.50+0.90%set 13:07
LC.Z14Dec 2014167.80168.40167.70168.10+1.05+0.63%set 14:00
LC.G15Feb 2015166.800167.550166.800167.625+1.575+0.95%set 13:59
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V14.EOct 2014 (E)168.40168.40168.25168.35+0.30+0.18%23:26
LE.Z14.EDec 2014 (E)168.400168.500168.300168.375+0.275+0.16%23:26
LE.G15.EFeb 2015 (E)167.600167.600167.600167.600-0.025-0.02%18:00
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 L.A. DOWNTOWN USC CAMPUS (CME:AH)
MarketContractOpenHighLowLastChangePctTime
AH.V14.EOct 2014 (E)13113113113100.00%set 16:21
CDD LITTLE ROCK ADAMS FIELD (CME:AT)
MarketContractOpenHighLowLastChangePctTime
AT.V14.EOct 2014 (E)8181818100.00%set 16:21
CDD OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.V14.EOct 2014 (E)24224224224200.00%set 16:23
HL.M15.EJun 2015 (E)24224224224200.00%set 18:44
CDD WASHINGTON REAGAN NATIONAL AIRPORT (CME:AU)
MarketContractOpenHighLowLastChangePctTime
AU.V14.EOct 2014 (E)4040404000.00%set 16:21
CDD-ATLANTA (CME:K1)
MarketContractOpenHighLowLastChangePctTime
K1.V14.EOct 2014 (E)7373737300.00%set 16:22
CDD-BALTIMORE (CME:KV)
MarketContractOpenHighLowLastChangePctTime
KV.V14.EOct 2014 (E)2323232300.00%set 16:23
CDD-CINCINNATI (CME:K3)
MarketContractOpenHighLowLastChangePctTime
K3.V14.EOct 2014 (E)2323232300.00%set 16:22
CDD-DES MOINES (CME:K9)
MarketContractOpenHighLowLastChangePctTime
K9.V14.EOct 2014 (E)2323232300.00%set 16:23
CDD-DETROIT (CME:KK)
MarketContractOpenHighLowLastChangePctTime
KK.V14.EOct 2014 (E)1212121200.00%set 16:23
CDD-HOUSTON (CME:KR)
MarketContractOpenHighLowLastChangePctTime
KR.V14.EOct 2014 (E)24724724724700.00%set 16:23
CDD-JACKSONVILLE (CME:A0)
MarketContractOpenHighLowLastChangePctTime
A0.V14.EOct 2014 (E)20420420420400.00%set 16:21
CDD-MINNEAPOLIS (CME:KQ)
MarketContractOpenHighLowLastChangePctTime
KQ.V14.EOct 2014 (E)1616161600.00%set 16:23
CDD-PHILADELPHIA (CME:K6)
MarketContractOpenHighLowLastChangePctTime
K6.V14.EOct 2014 (E)2727272700.00%set 16:23
CDD-RALEIGH DURHAM (CME:AK)
MarketContractOpenHighLowLastChangePctTime
AK.V14.EOct 2014 (E)5656565600.00%set 16:21
CDD-SACRAMENTO (CME:KS)
MarketContractOpenHighLowLastChangePctTime
KS.V14.EOct 2014 (E)3838383800.00%set 16:23
CDD-SALT LAKE CITY (CME:KU)
MarketContractOpenHighLowLastChangePctTime
KU.V14.EOct 2014 (E)1010101000.00%set 16:23
CDD-TUCSON (CME:K8)
MarketContractOpenHighLowLastChangePctTime
K8.V14.EOct 2014 (E)23323323323300.00%set 16:23
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.V14.EOct 2014 (E)66666666-8-10.81%set 16:23
H1.X14.ENov 2014 (E)321321321321-2-0.62%set 16:23
H1.Z14.EDec 2014 (E)57257257257200.00%set 16:23
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.V14.EOct 2014 (E)270270270270+1+0.37%set 16:22
HW.X14.ENov 2014 (E)574574574574+3+0.53%set 16:22
HW.Z14.EDec 2014 (E)91791791791700.00%set 16:22
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.V14.EOct 2014 (E)293293293293-7-2.33%set 16:23
H3.X14.ENov 2014 (E)60360359900.00%set 16:23
H3.Z14.EDec 2014 (E)91691691691600.00%set 16:23
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.V14.EOct 2014 (E)2222222200.00%set 16:23
H5.X14.ENov 2014 (E)205205205205-2-0.97%set 16:23
H5.Z14.EDec 2014 (E)54754754754700.00%set 16:23
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.V14.EOct 2014 (E)378378378378+11+3.00%set 16:21
A4.X14.ENov 2014 (E)697697697697+2+0.29%set 16:21
A4.Z14.EDec 2014 (E)94994994994900.00%set 16:21
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.V14.EOct 2014 (E)2424242400.00%set 16:22
HR.X14.ENov 2014 (E)13913913913900.00%set 16:22
HR.Z14.EDec 2014 (E)35035035035000.00%set 16:22
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.V14.EOct 2014 (E)3232323200.00%set 16:24
VF.X14.ENov 2014 (E)135135135135-4-2.88%set 16:24
VF.Z14.EDec 2014 (E)29429429429400.00%set 16:24
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.V14.EOct 2014 (E)52525252-2-3.70%set 16:24
VG.X14.ENov 2014 (E)334334334334+1+0.30%set 16:24
VG.Z14.EDec 2014 (E)65365365365300.00%set 16:24
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.V14.EOct 2014 (E)129129129129-5-3.73%set 16:21
D0.X14.ENov 2014 (E)277277277277-1-0.36%set 16:21
D0.Z14.EDec 2014 (E)39439439439400.00%set 16:21
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.V14.EOct 2014 (E)2828282800.00%set 16:24
VH.X14.ENov 2014 (E)88888888-5-5.38%set 16:24
VH.Z14.EDec 2014 (E)23723723723700.00%set 16:24
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.V14.EOct 2014 (E)4444444400.00%set 16:22
DQ.X14.ENov 2014 (E)250250250250-1-0.40%set 16:22
DQ.Z14.EDec 2014 (E)37437437437400.00%set 16:22
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.V14.EOct 2014 (E)22222222222200.00%set 16:21
A5.X14.ENov 2014 (E)458458458458+2+0.44%set 16:21
A5.Z14.EDec 2014 (E)72272272272200.00%set 16:21
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.V14.EOct 2014 (E)194194165+1+0.61%set 16:23
H4.X14.ENov 2014 (E)467467467467+8+1.74%set 16:23
H4.Z14.EDec 2014 (E)79579579579500.00%set 16:23
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.V14.EOct 2014 (E)184184184184+2+1.10%set 16:23
H7.X14.ENov 2014 (E)568568568568+3+0.53%set 16:23
H7.Z14.EDec 2014 (E)76976976976900.00%set 16:23
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.V14.EOct 2014 (E)115115115115-6-4.96%set 16:25
VK.X14.ENov 2014 (E)386386386386-1-0.26%set 16:25
VK.Z14.EDec 2014 (E)63063063063000.00%set 16:25
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.V14.EOct 2014 (E)46464646-1-2.13%set 16:22
HS.X14.ENov 2014 (E)339339339339-3-0.88%set 16:22
HS.Z14.EDec 2014 (E)57357357357300.00%set 16:22
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.V14.EOct 2014 (E)257257257257+2+0.78%set 16:23
HA.X14.ENov 2014 (E)70770770770700.00%set 16:23
HA.Z14.EDec 2014 (E)109210921092109200.00%set 16:23
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.V14.EOct 2014 (E)31031031031000.00%set 16:22
D5.X14.ENov 2014 (E)42642642642600.00%set 16:22
D5.Z14.EDec 2014 (E)54354354354300.00%set 16:22
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.