S&P 500
1987.98
+0.97 +0.05%
Dow Indu
17083.80
-2.83 -0.02%
Nasdaq
4473.47
-0.23 -0.01%
Crude Oil
102.16
+0.09 +0.09%
Gold
1293.125
+0.725 +0.06%
Euro
1.34449
-0.00201 -0.15%
US Dollar
80.924
+0.056 +0.07%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.U14.ESep 2014 (E)0.93830.93920.93700.9373-0.0008-0.09%06:21
6A.Z14.EDec 2014 (E)0.93200.93330.93120.9319-0.0003-0.03%04:36
6A.H15.EMar 2015 (E)0.93260.93260.92830.9265-0.0035-0.38%set 17:05
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.U14.ESep 2014 (E)95.5095.5695.3595.49-0.01-0.01%06:13
AJY.Z14.EDec 2014 (E)84.3084.3094.83-0.09-0.09%set 15:13
AJY.H15.EMar 2015 (E)94.1694.1694.1694.16-0.09-0.10%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.Q14.EAug 2014 (E)0.449250.450150.449000.44965-0.00010-0.02%set 15:07
6L.U14.ESep 2014 (E)0.446000.446000.44575+0.00025+0.06%set 15:07
6L.V14.EOct 2014 (E)0.442000.442300.44235+0.00040+0.09%set 15:07
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.U14.ESep 2014 (E)1.69811.69911.69541.6963-0.0014-0.08%06:20
6B.Z14.EDec 2014 (E)1.69641.69741.69531.6953-0.0007-0.04%03:57
6B.H15.EMar 2015 (E)1.69811.69941.69471.6938-0.0044-0.26%set 15:02
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.U14.ESep 2014 (E)172.80172.92172.69172.92+0.09+0.05%04:30
PJY.Z14.EDec 2014 (E)172.53172.53172.53172.53+0.03+0.02%set 15:13
PJY.H15.EMar 2015 (E)172.13172.13172.13172.13+0.02+0.01%set 15:13
BRITISH POUND/SWISS FRANC (CME:PSF)
MarketContractOpenHighLowLastChangePctTime
PSF.U14.ESep 2014 (E)1.53201.53391.53081.5339+0.0020+0.13%04:31
PSF.Z14.EDec 2014 (E)1.52921.52921.52921.5292-0.0039-0.26%set 15:13
PSF.H15.EMar 2015 (E)1.52581.52581.52581.5258-0.0037-0.24%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.U14.ESep 2014 (E)0.92960.93010.92760.9283-0.0010-0.11%06:21
6C.Z14.EDec 2014 (E)0.92830.92830.92560.9256-0.0016-0.17%05:54
6C.H15.EMar 2015 (E)0.92700.92740.92540.9253-0.0012-0.13%set 15:00
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.U14.ESep 2014 (E)1.34651.34771.34421.3453-0.0012-0.09%06:20
6E.Z14.EDec 2014 (E)1.34711.34721.34681.3469+0.0003+0.02%set 15:01
6E.H15.EMar 2015 (E)1.34741.34751.34741.34750.00000.00%set 15:01
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U14.ESep 2014 (E)1.34631.34761.34431.3451-0.0014-0.10%06:20
E7.Z14.EDec 2014 (E)1.34681.34791.34681.3479+0.0010+0.07%02:34
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.U14.ESep 2014 (E)1.43671.43691.43391.4339-0.0014-0.10%04:21
EAD.Z14.EDec 2014 (E)1.44491.44491.44491.4449+0.0060+0.42%set 15:13
EAD.H15.EMar 2015 (E)1.45441.45441.45441.4544+0.0061+0.42%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.U14.ESep 2014 (E)0.793000.793700.791750.79265-0.00050-0.06%05:19
RP.Z14.EDec 2014 (E)0.794150.794150.794150.79415+0.00240+0.30%set 15:13
RP.H15.EMar 2015 (E)0.795550.795550.795550.79555+0.00240+0.30%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.U14.ESep 2014 (E)137.01137.21136.95137.05-0.03-0.02%06:13
RY.Z14.EDec 2014 (E)137.02137.02137.02137.02+0.44+0.32%set 15:13
RY.H15.EMar 2015 (E)136.94136.94136.94136.94+0.43+0.31%set 15:13
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U14.ESep 2014 (E)1.21501.21551.21481.21500.00000.00%06:09
RF.Z14.EDec 2014 (E)1.21441.21441.21441.2144+0.0006+0.05%set 15:13
RF.H15.EMar 2015 (E)1.21391.21391.21391.2139+0.0008+0.07%set 15:13
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.U14.ESep 2014 (E)0.0098240.0098350.0098120.009819-0.000004-0.04%06:19
6J.Z14.EDec 2014 (E)0.0098360.0098400.0098200.009824-0.000006-0.06%06:11
6J.H15.EMar 2015 (E)0.0098410.0098410.009840+0.000001+0.01%set 15:01
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.U14.ESep 2014 (E)0.0098280.0098340.0098130.009820-0.000003-0.03%06:20
J7.Z14.EDec 2014 (E)0.0098310.0098380.009830+0.000008+0.08%set 15:01
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.Q14.EAug 2014 (E)0.077030.077030.077030.07703-0.00011-0.14%set 15:02
6M.U14.ESep 2014 (E)0.076890.076930.076830.07687-0.00001-0.01%06:15
6M.V14.EOct 2014 (E)0.076740.076740.076740.07674-0.00010-0.13%set 15:02
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.U14.ESep 2014 (E)0.85250.85450.84990.8500-0.0031-0.36%06:20
6N.Z14.EDec 2014 (E)0.84500.84510.84450.8445-0.0011-0.13%03:40
6N.H15.EMar 2015 (E)0.84370.83960.8378-0.0108-1.29%set 17:13
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.U14.ESep 2014 (E)0.160900.161130.160670.16113+0.00016+0.10%06:05
NOK.Z14.EDec 2014 (E)0.160460.160460.160460.16046-0.00008-0.05%set 15:10
NOK.H15.EMar 2015 (E)0.160010.160010.160010.16001-0.00007-0.04%set 15:10
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Q14.EAug 2014 (E)0.0283850.0284050.0283150.028315-0.000080-0.28%set 06:19
6R.U14.ESep 2014 (E)0.0281200.0282050.0281000.028100-0.000080-0.28%06:19
6R.V14.EOct 2014 (E)0.0279750.0279750.0279750.027975-0.000095-0.34%set 15:11
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Q14.EAug 2014 (E)0.0946500.0946500.0946500.094650-0.000025-0.03%set 15:10
6Z.U14.ESep 2014 (E)0.094250.094350.094050.09410-0.00010-0.11%04:14
6Z.V14.EOct 2014 (E)0.0938000.0938000.0938000.093800-0.000025-0.03%set 15:10
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.U14.ESep 2014 (E)0.146650.146800.146480.14680+0.00023+0.16%set 06:15
SEK.Z14.EDec 2014 (E)0.146520.146520.146520.14652+0.00041+0.28%set 15:11
SEK.H15.EMar 2015 (E)0.146490.146490.146490.14649+0.00041+0.28%set 15:11
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.U14.ESep 2014 (E)1.10821.10921.10611.1073-0.0009-0.08%06:20
6S.Z14.EDec 2014 (E)1.10901.11001.10841.1084-0.0007-0.06%04:00
6S.H15.EMar 2015 (E)1.11021.11071.11011.11010.00000.00%04:00
INO's Daily Market Analysis And Commentary - FREE
This free resource will deliver our popular morning and evening analysis reports directly to your inbox. This analysis is a great tool for traders of all types and includes analysis of stock, futures, commodities, ETFs, foreign exchange, indexes, bonds and interest rates.
Click this link for to register.
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.N14.EJul 2014 (E)231.800234.000231.800232.750+1.025+0.44%set 14:12
CB.Q14.EAug 2014 (E)248.50250.00247.95247.95-0.55-0.22%set 14:12
CB.U14.ESep 2014 (E)23724123623600.00%set 14:12
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash25102580262000.00%set 12:07
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.N14.EJul 2014 (E)2.0522.0522.0502.042-0.001-0.05%set 14:15
CSC.Q14.EAug 2014 (E)2.0722.0722.0552.058-0.017-0.83%set 14:15
CSC.U14.ESep 2014 (E)2.0182.0192.0042.000-0.012-0.60%set 14:15
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.N14.EJul 2014 (E)68.00068.10068.175+0.225+0.33%set 14:13
DY.Q14.EAug 2014 (E)67.067.567.067.50.00.00%set 14:13
DY.U14.ESep 2014 (E)61.561.561.563.50.00.00%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.U14Sep 2014333.5325.4323.4325.8-7.6-2.34%set 14:21
LB.X14Nov 2014332.8332.8325.0325.8-6.9-2.12%set 14:21
LB.F15Jan 2015336.5336.5327.0330.0-6.0-1.82%set 14:21
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.U14.ESep 2014 (E)332.8332.8323.5325.8-7.6-2.33%set 14:21
LBS.X14.ENov 2014 (E)330.2330.9324.0325.8-6.9-2.12%set 14:21
LBS.F15.EJan 2015 (E)336336336330-6-1.82%set 14:21
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.N14.EJul 2014 (E)21.5721.5821.5421.53+0.01+0.05%set 17:07
DC.Q14.EAug 2014 (E)21.6221.6221.6221.69-0.07-0.32%set 17:07
DC.U14.ESep 2014 (E)21.1021.1420.8720.91-0.02-0.10%set 14:12
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.N14.EJul 2014 (E)23.2023.2023.2023.75+0.24+1.01%set 14:14
GDK.Q14.EAug 2014 (E)23.5023.7523.5023.750.000.00%set 14:14
GDK.U14.ESep 2014 (E)22.4622.5222.3500.00%set 14:14
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.N14.EJul 2014 (E)180.5181.5180.5186.5+0.5+0.27%set 17:13
GNF.Q14.EAug 2014 (E)179.00179.00179.00179.00+0.75+0.42%set 17:13
GNF.U14.ESep 2014 (E)169.00169.25169.00169.75+1.00+0.59%set 17:13
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash16.7516.7516.7516.750.000.00%set 12:07
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.U14.ESep 2014 (E)3960.753962.503957.503957.25-14.50-0.37%06:11
ND.Z14.EDec 2014 (E)3964.253964.253964.253964.25-3.75-0.09%set 16:22
ND.H15.EMar 2015 (E)3957.753957.753957.753957.75-3.75-0.09%set 16:22
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U14.ESep 2014 (E)3962.753965.503957.003957.00-14.75-0.37%06:21
NQ.Z14.EDec 2014 (E)3956.003958.003950.253950.25-14.00-0.35%06:11
NQ.H15.EMar 2015 (E)3957.003946.753946.75-11.00-0.28%06:12
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U14.ESep 2014 (E)15355155601534015510+155+1.01%06:19
NKD.Z14.EDec 2014 (E)15360154651536015465+160+1.05%04:31
NKD.H15.EMar 2015 (E)15370153701537015370-25-0.16%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.Q14.EAug 2014 (E)153251542515425+155+1.02%01:52
NIY.U14.ESep 2014 (E)15335155451532015495+155+1.01%06:20
NIY.V14.EOct 2014 (E)15270152701527015270-20-0.13%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.U14.ESep 2014 (E)1978.01980.71977.51977.7-3.0-0.15%06:20
SP.Z14.EDec 2014 (E)1972.81972.81972.81972.8-0.1-0.01%set 16:22
SP.H15.EMar 2015 (E)1965.41965.41965.41965.4+0.1+0.01%set 16:22
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U14.ESep 2014 (E)1978.751980.751977.251977.50-3.25-0.16%06:20
ES.Z14.EDec 2014 (E)1971.001972.751969.501970.00-2.75-0.14%06:14
ES.H15.EMar 2015 (E)1966.751968.251963.251965.50+0.25+0.01%set 16:22
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.Q14.EAug 2014 (E)635.00635.75630.65631.10-2.90-0.46%set 14:52
GD.U14.ESep 2014 (E)631.5631.8628.7628.6-2.9-0.46%set 14:52
GD.V14.EOct 2014 (E)626.8626.8626.8626.8-2.7-0.43%set 14:52
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.Q14Aug 2014633.90635.25631.25631.10-2.90-0.46%set 14:52
GI.U14Sep 2014631.4632.5628.5628.6-2.9-0.46%set 14:52
GI.V14Oct 2014629.40630.25629.40626.80-2.70-0.43%set 14:52
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U14.ESep 2014 (E)1408.01410.31407.01407.1-2.9-0.21%06:19
EMD.Z14.EDec 2014 (E)1400.81405.41405.9+0.7+0.05%set 16:16
EMD.H15.EMar 2015 (E)1399.71398.41401.9+0.7+0.05%set 16:16
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.Q14Aug 201499.76599.76599.76599.7650.0000.00%set 15:20
ED.U14Sep 201499.75599.75599.75599.7650.0000.00%set 15:05
ED.V14Oct 201499.75599.75599.75599.7550.0000.00%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.Q14.EAug 2014 (E)99.765099.765099.762599.76500.00000.00%set 15:20
GE.U14.ESep 2014 (E)99.76599.76599.76099.760-0.005-0.01%06:13
GE.V14.EOct 2014 (E)99.76099.76099.75599.7550.0000.00%set 15:20
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.Q14Aug 2014217.750218.000215.250217.325+0.075+0.03%set 14:21
FC.U14Sep 2014218.75218.75218.05-0.35-0.16%set 14:21
FC.V14Oct 2014218.500218.500218.000217.625-0.550-0.25%set 14:21
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.Q14.EAug 2014 (E)217.000217.325216.775217.100-0.225-0.10%06:10
GF.U14.ESep 2014 (E)217.950217.950217.325217.475-0.575-0.26%set 06:10
GF.V14.EOct 2014 (E)217.500217.500216.875217.000-0.625-0.29%06:10
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Q14.EAug 2014 (E)123.425123.475122.600122.900-0.300-0.24%06:15
HE.V14.EOct 2014 (E)108.10108.15107.60107.60-0.30-0.28%06:20
HE.Z14.EDec 2014 (E)98.50098.62598.22598.275-0.350-0.35%set 06:17
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.Q14Aug 2014122.950123.850122.100123.200-1.375-1.12%set 14:21
LH.V14Oct 2014107.80109.00107.45107.90-2.55-2.36%set 14:21
LH.Z14Dec 201498.50099.40098.50098.625-2.875-2.92%set 14:21
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.Q14Aug 2014157.70157.70155.45156.55+0.50+0.32%set 14:21
LC.V14Oct 2014158.95159.00156.40158.05+0.05+0.03%set 14:21
LC.Z14Dec 2014158.150158.150155.800157.775+0.050+0.03%set 14:21
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Q14.EAug 2014 (E)156.975157.500156.450157.025+0.475+0.30%06:04
LE.V14.EOct 2014 (E)158.400158.725157.575158.325+0.275+0.17%06:17
LE.Z14.EDec 2014 (E)157.975157.975157.250157.925+0.150+0.09%set 06:10
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.