S&P 500
2012.59
+1.23 +0.06%
Dow Indu
17308.35
+42.36 +0.25%
Nasdaq
4580.27
-13.16 -0.29%
Crude Oil
91.74
-0.24 -0.26%
Gold
1215.735
-3.900 -0.32%
Euro
1.284215
-0.005540 -0.43%
US Dollar
84.737
+0.447 +0.58%
Weak

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)0.89300.89410.88660.8880-0.0043-0.48%15:35
6A.H15.EMar 2015 (E)0.88720.88820.88100.8821-0.0045-0.51%set 13:30
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)97.0897.2696.5396.65-0.32-0.33%set 12:09
AJY.H15.EMar 2015 (E)95.8995.8995.8995.89-0.33-0.34%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.V14.EOct 2014 (E)0.421550.423900.418050.41970-0.00215-0.51%set 15:19
6L.X14.ENov 2014 (E)0.41980.42020.41520.4154-0.0028-0.67%set 12:22
6L.Z14.EDec 2014 (E)0.415300.416600.411250.41200-0.00290-0.70%set 14:59
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)1.64361.65151.62821.6295-0.0067-0.41%15:35
6B.H15.EMar 2015 (E)1.64031.64941.62831.6282-0.0064-0.39%set 10:32
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)178.56180.42177.25177.44-0.37-0.21%set 13:06
PJY.H15.EMar 2015 (E)177.0177.0177.0177.0-0.4-0.23%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)0.91220.91670.90880.9113+0.0004+0.04%15:35
6C.H15.EMar 2015 (E)0.90980.91460.90710.9086-0.0003-0.03%set 11:59
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.U14.ESep 2014 (E)0.90120.90450.89850.9039-0.0003-0.03%set 10:16
M6A.Z14.EDec 2014 (E)0.89320.89410.88670.8879-0.0044-0.49%15:26
M6A.H15.EMar 2015 (E)0.88210.88210.88210.8821-0.0045-0.51%set 15:00
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.U14.ESep 2014 (E)0.90140.90440.90100.9076+0.0028+0.31%set 10:16
MCD.Z14.EDec 2014 (E)0.91210.91660.90890.9106-0.0003-0.03%set 13:20
MCD.H15.EMar 2015 (E)0.90860.90860.90860.9086-0.0003-0.03%set 15:01
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.U14.ESep 2014 (E)1.29851.29851.29091.2938-0.0011-0.08%set 10:17
M6E.Z14.EDec 2014 (E)1.29301.29371.28381.2841-0.0083-0.64%15:35
M6E.H15.EMar 2015 (E)1.28541.28541.28541.2854-0.0080-0.62%set 15:01
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.U14.ESep 2014 (E)0.0093760.0094810.0093700.009335+0.000017+0.18%set 10:17
MJY.Z14.EDec 2014 (E)0.0092010.0092150.0091440.009185-0.000017-0.18%set 15:33
MJY.H15.EMar 2015 (E)0.0091990.0091990.0091990.009199-0.000015-0.16%set 15:01
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)1.29251.29371.28381.2843-0.0081-0.63%15:35
6E.H15.EMar 2015 (E)1.29261.29441.28491.2855-0.0079-0.61%15:20
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)1.29261.29361.28391.2842-0.0082-0.63%set 15:35
E7.H15.EMar 2015 (E)1.28731.29441.28601.2854-0.0080-0.62%set 09:53
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)1.45221.45331.43991.4462-0.0022-0.15%set 15:15
EAD.H15.EMar 2015 (E)1.45721.45721.45721.4572-0.0016-0.11%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)0.786650.788650.782050.78800-0.00190-0.24%set 14:47
RP.H15.EMar 2015 (E)0.789450.789450.789450.78945-0.00180-0.23%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)140.48141.19139.65139.81-0.64-0.46%set 15:28
RY.H15.EMar 2015 (E)139.73139.73139.73139.73-0.64-0.46%set 15:13
EURO/POLISH ZLOTY (CME:EPL)
MarketContractOpenHighLowLastChangePctTime
EPL.U14Sep 20140.238500.238500.238500.23850+0.00068+0.29%set 10:46
EPL.Z14Dec 20140.237880.237880.237880.23788+0.00100+0.42%set 15:15
EPL.H15Mar 20150.236840.236840.236840.23684+0.00096+0.41%set 15:15
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)1.20641.20731.20641.2069+0.0002+0.02%set 15:34
RF.H15.EMar 2015 (E)1.20601.20661.20601.2066+0.0004+0.03%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.U14.ESep 2014 (E)163.93164.55163.88163.98-0.34-0.21%set 07:20
MIR.V14.EOct 2014 (E)163.15163.15163.15163.15-0.36-0.22%set 15:11
MIR.X14.ENov 2014 (E)162.46162.46162.46162.46-0.30-0.18%set 15:11
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)0.0092000.0092170.0091430.009186-0.000016-0.17%15:34
6J.H15.EMar 2015 (E)0.0092070.0092280.0091580.009199-0.000015-0.16%set 15:26
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.U14Sep 20140.0098490.0098490.0098460.009335+0.000017+0.18%set 10:17
JY.Z14Dec 20140.0093480.0093640.0093480.009186-0.000016-0.17%set 15:01
JY.H15Mar 20150.0091990.0091990.0091990.009199-0.000015-0.16%set 15:01
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)0.0092020.0092150.0091440.009186-0.000016-0.17%set 15:29
J7.H15.EMar 2015 (E)0.0092130.0092210.0091580.009199-0.000015-0.16%set 08:48
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)0.075800.075800.075800.07547+0.00008+0.11%set 17:10
6M.X14.ENov 2014 (E)0.075280.075280.075280.07528+0.00007+0.09%set 15:03
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)0.80930.81050.80440.8068-0.0005-0.06%15:35
6N.H15.EMar 2015 (E)0.80160.80170.79990.7996-0.0005-0.06%set 10:37
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.U14Sep 20140.81710.81710.81710.8171+0.0025+0.31%set 10:18
NE.Z14Dec 20140.80670.80670.80670.8067-0.0006-0.07%set 15:03
NE.H15Mar 20150.79960.79960.79960.7996-0.0005-0.06%set 15:03
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)0.157410.157700.156720.15686-0.00071-0.45%set 14:59
NOK.H15.EMar 2015 (E)0.156370.156370.156370.15637-0.00071-0.45%set 15:09
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U14.ESep 2014 (E)0.307460.308280.306560.30856+0.00060+0.19%set 17:13
PLN.Z14.EDec 2014 (E)0.306000.306860.305600.30554-0.00060-0.20%set 07:24
PLN.H15.EMar 2015 (E)0.304440.304440.304440.30444-0.00064-0.21%set 15:09
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.U14Sep 20140.308560.308560.308560.30856+0.00060+0.19%set 10:22
PLZ.Z14Dec 20140.305540.305540.305540.30554-0.00060-0.20%set 15:09
PLZ.H15Mar 20150.304440.304440.304440.30444-0.00064-0.21%set 15:09
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)0.025900.025900.025900.02590+0.00001+0.04%set 15:10
6R.X14.ENov 2014 (E)0.0257150.0257150.0257150.025715+0.000035+0.14%set 15:10
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)0.09000.09000.09000.0900+0.0002+0.22%set 15:09
6Z.X14.ENov 2014 (E)0.089450.089450.089450.08945+0.00020+0.22%set 15:09
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.U14Sep 20140.0911500.0911500.0911500.091150+0.000425+0.47%set 10:23
RA.V14Oct 20140.09000.09000.09000.0900+0.0002+0.22%set 15:09
RA.X14Nov 20140.089450.089450.089450.08945+0.00020+0.22%set 15:09
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)0.140000.141000.139950.13981-0.00112-0.79%set 10:35
SEK.H15.EMar 2015 (E)0.139800.139800.139800.13980-0.00112-0.79%set 15:11
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)1.07111.07211.06361.0641-0.0069-0.64%15:35
6S.H15.EMar 2015 (E)1.06751.07301.06501.0653-0.0070-0.65%set 10:50
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.U14Sep 20141.06921.06921.06921.0692-0.0015-0.14%set 10:18
SF.Z14Dec 20141.0641.0641.0641.064-0.007-0.65%set 15:03
SF.H15Mar 20151.06531.06531.06531.0653-0.0070-0.65%set 15:03
POWERFUL FIBONACCI PATTERS. Free Webinar Reveals:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here!
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.U14.ESep 2014 (E)650.75650.75650.75650.75-1.75-0.27%set 17:04
CPC.V14.EOct 2014 (E)662.5662.5662.5662.5-4.0-0.60%set 17:04
CPC.X14.ENov 2014 (E)668.0668.0668.0668.0-5.5-0.82%set 17:04
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.U14.ESep 2014 (E)288.925288.950287.500287.0000.0000.00%set 14:15
CB.V14.EOct 2014 (E)292.975293.000290.000293.000+5.000+1.74%set 12:09
CB.X14.ENov 2014 (E)241.9247.0241.9252.0+5.0+2.02%set 14:15
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash3045.03047.53045.03060.0+22.5+0.74%set 12:08
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.U14.ESep 2014 (E)2.342.342.342.340.000.00%set 14:16
CSC.V14.EOct 2014 (E)2.4122.4122.3822.3850.0000.00%set 14:16
CSC.X14.ENov 2014 (E)2.2202.2202.2152.203-0.017-0.77%set 11:09
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.U14.ESep 2014 (E)67676700.00%set 14:13
DY.V14.EOct 2014 (E)63.45063.57562.97562.5000.0000.00%set 14:13
DY.X14.ENov 2014 (E)61.67561.67560.75059.975-0.025-0.04%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.U14Sep 2014349349346349+1+0.29%set 14:26
LB.X14Nov 2014329.8329.8329.8329.0-0.9-0.27%set 10:00
LB.F15Jan 2015335.0339.0333.5336.0-1.5-0.44%set 14:20
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.U14.ESep 2014 (E)346.7347.5345.3349.0+1.0+0.29%set 14:26
LBS.X14.ENov 2014 (E)330.5332.4328.8329.0-0.9-0.27%set 14:10
LBS.F15.EJan 2015 (E)339.1339.7336.0336.0-1.5-0.44%set 14:05
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.U14.ESep 2014 (E)24.5224.5524.4724.54+0.01+0.04%set 13:56
DC.V14.EOct 2014 (E)24.6524.9324.6024.75-0.01-0.04%14:44
DC.X14.ENov 2014 (E)22.7022.9722.5622.63-0.19-0.84%set 13:25
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.U14.ESep 2014 (E)23.1123.1123.0022.460.000.00%set 14:12
GDK.V14.EOct 2014 (E)22.8522.8522.7022.850.000.00%set 12:09
GDK.X14.ENov 2014 (E)20.8020.8020.8020.67+0.07+0.34%set 11:33
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.U14.ESep 2014 (E)145.750145.750145.500145.4750.0000.00%set 14:13
GNF.V14.EOct 2014 (E)145.50145.50145.50145.25+0.50+0.35%set 10:49
GNF.X14.ENov 2014 (E)142.40143.00142.40142.75+0.35+0.25%14:30
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash13.7513.7513.7513.75+0.20+1.48%set 11:57
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.U14.ESep 2014 (E)4092.754076.754124.20+20.45+0.50%set 16:21
ND.Z14.EDec 2014 (E)4068.004076.754061.504096.50+31.25+0.76%set 16:21
ND.H15.EMar 2015 (E)4090.004090.004090.004090.00+31.25+0.76%set 16:21
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U14.ESep 2014 (E)4104.754125.254102.754124.20+20.45+0.50%set 09:27
NQ.Z14.EDec 2014 (E)4098.754118.754076.004094.25-2.25-0.05%15:35
NQ.H15.EMar 2015 (E)4095.54109.54070.54086.5-3.5-0.09%15:25
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.Z14Dec 201416180161801618016180+160+0.99%set 16:15
NK.H15Mar 201516205162051620516205+160+0.99%set 16:15
NK.M15Jun 201516270162701627016270+160+0.98%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z14.EDec 2014 (E)16185163301614016250+70+0.43%15:30
NKD.H15.EMar 2015 (E)16100161301600516205+160+0.99%set 16:15
NKD.M15.EJun 2015 (E)16270162701627016270+160+0.98%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.V14.EOct 2014 (E)16235162551620516205+60+0.38%03:49
NIY.X14.ENov 2014 (E)16140161401614016140+165+1.02%set 16:15
NIY.Z14.EDec 2014 (E)16140162951610016215+70+0.43%15:35
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.U14.ESep 2014 (E)1994.401994.401985.802022.46+10.16+0.50%set 16:25
SP.Z14.EDec 2014 (E)2006.02014.32005.32008.3+3.7+0.18%08:13
SP.H15.EMar 2015 (E)1996.91996.91996.91996.9+11.0+0.55%set 16:25
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U14.ESep 2014 (E)2013.502022.502013.252022.46+10.21+0.51%set 09:26
ES.Z14.EDec 2014 (E)2006.002014.501998.252004.75+0.25+0.01%15:35
ES.H15.EMar 2015 (E)1998.02006.51991.01997.00.00.00%15:35
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.U14.ESep 2014 (E)454.40455.80453.80458.04+2.04+0.45%set 16:05
XAP.Z14.EDec 2014 (E)454.6455.1453.8455.1+1.7+0.37%15:20
XAP.H15.EMar 2015 (E)452.7452.7452.7452.7+0.9+0.20%set 16:05
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.U14.ESep 2014 (E)544.00546.00549.09+3.39+0.62%set 16:05
XAI.Z14.EDec 2014 (E)545.6546.8542.2543.1-0.8-0.15%13:54
XAI.H15.EMar 2015 (E)546.0546.0546.0546.0+3.1+0.57%set 16:05
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.U14.ESep 2014 (E)403.80404.80407.14+1.54+0.38%set 16:05
XAK.Z14.EDec 2014 (E)403.6405.2401.9404.1-0.1-0.02%15:18
XAK.H15.EMar 2015 (E)404.7404.7404.7404.7+2.7+0.67%set 16:05
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.U14.ESep 2014 (E)426.10431.40425.90428.86+1.66+0.39%set 16:05
XAU.Z14.EDec 2014 (E)424.8427.4424.1426.5+3.3+0.78%15:21
XAU.H15.EMar 2015 (E)421.6421.6421.6421.6-2.8-0.66%set 16:05
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.U14.ESep 2014 (E)586.8000591.3500592.6871+6.0871+1.03%set 17:26
GD.V14.EOct 2014 (E)583.50584.75580.85583.40-0.35-0.06%set 10:32
GD.X14.ENov 2014 (E)590.20586.00583.40-0.35-0.06%set 14:51
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.U14Sep 2014586.0000593.0000586.0000592.6871+6.0871+1.03%set 16:57
GI.V14Oct 2014583.80584.00581.00583.40-0.35-0.06%set 14:37
GI.X14Nov 2014583.80583.80581.00583.40-0.35-0.06%set 10:51
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.U14.ESep 2014 (E)481.490481.490446.527+4.534+1.02%set 17:26
GIE.V14.EOct 2014 (E)440.009440.009440.009440.009-0.383-0.09%set 14:45
GIE.X14.ENov 2014 (E)440.121440.121440.121440.121-0.384-0.09%set 17:27
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.U14.ESep 2014 (E)1432.741432.741432.741432.74+5.44+0.38%set 16:16
MD.Z14.EDec 2014 (E)1423.11423.11423.11423.1+3.3+0.23%set 16:16
MD.H15.EMar 2015 (E)1419.11419.11419.11419.1+3.3+0.23%set 16:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U14.ESep 2014 (E)1430.001432.301430.001432.74+5.44+0.38%set 16:16
EMD.Z14.EDec 2014 (E)1423.91430.61410.81415.5-7.6-0.53%15:35
EMD.H15.EMar 2015 (E)1419.71420.51416.11416.1-3.0-0.21%13:57
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.U14Sep 201499.846499.846499.846499.8464+0.00140.00%set 08:42
EM.V14Oct 201499.84599.84599.84599.8450.0000.00%set 15:10
EM.X14Nov 201499.842599.842599.842599.8425+0.00250.00%set 15:10
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.U14.ESep 2014 (E)99.842599.842599.842599.8464+0.00140.00%set 08:42
GLB.V14.EOct 2014 (E)99.84099.84599.84099.8450.0000.00%set 15:10
GLB.X14.ENov 2014 (E)99.842599.842599.842599.8425+0.00250.00%set 15:10
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.U14Sep 201499.767599.767599.767599.7654+0.00040.00%set 08:42
ED.V14Oct 201499.765099.765099.765099.7650+0.00250.00%set 15:20
ED.X14Nov 201499.7699.7699.7699.760.000.00%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)99.762599.762599.760099.7650+0.00250.00%set 15:20
GE.X14.ENov 2014 (E)99.7699.7699.7699.760.000.00%set 17:06
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.U14Sep 2014230.8230.8230.8230.6+0.7+0.30%set 13:45
FC.V14Oct 2014227.500227.250227.175228.725+1.025+0.45%set 14:16
FC.X14Nov 2014225.600225.600225.600226.325+1.400+0.62%set 10:54
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.U14.ESep 2014 (E)230.150231.175230.075230.100+0.200+0.09%14:48
GF.V14.EOct 2014 (E)228.000229.150227.400228.675+0.975+0.43%14:47
GF.X14.ENov 2014 (E)225.250226.500224.700226.475+1.550+0.69%14:13
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.V14.EOct 2014 (E)104.600105.975104.125105.975+3.000+2.86%14:26
HE.Z14.EDec 2014 (E)94.77595.50094.40095.075+1.275+1.34%14:51
HE.G15.EFeb 2015 (E)92.00092.00090.10090.975+0.225+0.24%14:49
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.V14Oct 2014105.000105.975104.850105.975+3.000+2.91%set 13:57
LH.Z14Dec 201494.9095.3094.5094.85+1.05+1.12%set 13:59
LH.G15Feb 201591.0591.2091.0591.40+0.65+0.72%set 13:59
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.V14Oct 2014155.600156.275155.100155.625+0.025+0.02%set 13:59
LC.Z14Dec 2014158.750159.400158.200158.700-0.225-0.14%set 13:59
LC.G15Feb 2015159.500160.300159.500160.250+0.875+0.55%set 13:59
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V14.EOct 2014 (E)155.900156.325155.050155.850+0.250+0.16%14:48
LE.Z14.EDec 2014 (E)159.300159.500158.250159.075+0.150+0.09%14:51
LE.G15.EFeb 2015 (E)159.600160.600158.950160.475+1.100+0.69%14:47
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)18918918918900.00%set 15:05
CUS.K15.EMay 2015 (E)189.0189.0188.400.00%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)226.2226.2226.2226.20.00.00%set 15:05
LAX.G15.EFeb 2015 (E)225.6225.6225.6225.60.00.00%set 15:05
LAX.K15.EMay 2015 (E)175.0175.0223.600.00%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)151.0151.0198.600.00%set 15:05
SFR.G15.EFeb 2015 (E)196.2196.2196.60.00.00%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.U14.ESep 2014 (E)402402402402+1+0.25%set 16:26
A0.V14.EOct 2014 (E)20420420420400.00%set 16:26
CDD LITTLE ROCK ADAMS FIELD (CME:AT)
MarketContractOpenHighLowLastChangePctTime
AT.U14.ESep 2014 (E)310310310310+17+5.48%set 16:27
AT.V14.EOct 2014 (E)8181818100.00%set 16:27
CDD OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.U14.ESep 2014 (E)40540540540500.00%set 16:31
HL.V14.EOct 2014 (E)24224224224200.00%set 16:31
HL.M15.EJun 2015 (E)24224224224200.00%set 18:36
CDD-ATLANTA (CME:K1)
MarketContractOpenHighLowLastChangePctTime
K1.U14.ESep 2014 (E)315315315315+8+2.54%set 16:32
K1.V14.EOct 2014 (E)7373737300.00%set 16:32
CDD-BALTIMORE (CME:KV)
MarketContractOpenHighLowLastChangePctTime
KV.U14.ESep 2014 (E)150150150150+2+1.33%set 16:33
KV.V14.EOct 2014 (E)2323232300.00%set 16:33
CDD-CINCINNATI (CME:K3)
MarketContractOpenHighLowLastChangePctTime
K3.U14.ESep 2014 (E)9898989800.00%set 16:32
K3.V14.EOct 2014 (E)2323232300.00%set 16:32
CDD-DES MOINES (CME:K9)
MarketContractOpenHighLowLastChangePctTime
K9.U14.ESep 2014 (E)74747474+2+2.70%set 16:32
K9.V14.EOct 2014 (E)2323232300.00%set 16:32
CDD-DETROIT (CME:KK)
MarketContractOpenHighLowLastChangePctTime
KK.U14.ESep 2014 (E)72727272-4-5.56%set 16:33
KK.V14.EOct 2014 (E)1212121200.00%set 16:33
CDD-HOUSTON (CME:KR)
MarketContractOpenHighLowLastChangePctTime
KR.U14.ESep 2014 (E)463463463463+3+0.65%set 16:33
KR.V14.EOct 2014 (E)24724724724700.00%set 16:33
CDD-LOS ANGELES (USC) (CME:AH)
MarketContractOpenHighLowLastChangePctTime
AH.U14.ESep 2014 (E)37037037037000.00%set 16:27
AH.V14.EOct 2014 (E)13113113113100.00%set 16:27
CDD-MINNEAPOLIS (CME:KQ)
MarketContractOpenHighLowLastChangePctTime
KQ.U14.ESep 2014 (E)47474747+1+2.13%set 16:33
KQ.V14.EOct 2014 (E)1616161600.00%set 16:33
CDD-PHILADELPHIA (CME:K6)
MarketContractOpenHighLowLastChangePctTime
K6.U14.ESep 2014 (E)183183169+1+0.59%set 16:32
K6.V14.EOct 2014 (E)2727272700.00%set 16:32
CDD-RALEIGH DURHAM (CME:AK)
MarketContractOpenHighLowLastChangePctTime
AK.U14.ESep 2014 (E)231231231231+9+3.90%set 16:27
AK.V14.EOct 2014 (E)5656565600.00%set 16:27
CDD-SACRAMENTO (CME:KS)
MarketContractOpenHighLowLastChangePctTime
KS.U14.ESep 2014 (E)334329304-12-3.95%set 16:33
KS.V14.EOct 2014 (E)3838383800.00%set 16:33
CDD-SALT LAKE CITY (CME:KU)
MarketContractOpenHighLowLastChangePctTime
KU.U14.ESep 2014 (E)161161161161+9+5.59%set 16:33
KU.V14.EOct 2014 (E)1010101000.00%set 16:33
CDD-TUCSON (CME:K8)
MarketContractOpenHighLowLastChangePctTime
K8.U14.ESep 2014 (E)507507507507+9+1.78%set 16:32
K8.V14.EOct 2014 (E)23323323323300.00%set 16:32
CDD-WASHINGTON REAGAN NATIONAL AIRPORT (CME:AU)
MarketContractOpenHighLowLastChangePctTime
AU.U14.ESep 2014 (E)260260253+5+1.98%set 16:27
AU.V14.EOct 2014 (E)4040404000.00%set 16:27
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.V14.EOct 2014 (E)112112112112-1-0.89%set 16:30
H1.X14.ENov 2014 (E)34634634634600.00%set 16:30
H1.Z14.EDec 2014 (E)57257257257200.00%set 16:30
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.V14.EOct 2014 (E)304304304304-3-0.99%set 16:31
HW.X14.ENov 2014 (E)58758758758700.00%set 16:31
HW.Z14.EDec 2014 (E)91791791791700.00%set 16:31
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.V14.EOct 2014 (E)300300300300-5-1.67%set 16:30
H3.X14.ENov 2014 (E)59359359359300.00%set 16:30
H3.Z14.EDec 2014 (E)91691691691600.00%set 16:30
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.V14.EOct 2014 (E)63636363+5+7.94%set 16:30
H5.X14.ENov 2014 (E)23223223223200.00%set 16:30
H5.Z14.EDec 2014 (E)53553553553500.00%set 16:30
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.V14.EOct 2014 (E)456456456456-1-0.22%set 16:26
A4.X14.ENov 2014 (E)69069069069000.00%set 16:26
A4.Z14.EDec 2014 (E)94994994994900.00%set 16:26
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.V14.EOct 2014 (E)3030303000.00%set 16:31
HR.X14.ENov 2014 (E)14914914914900.00%set 16:31
HR.Z14.EDec 2014 (E)35035035035000.00%set 16:31
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.V14.EOct 2014 (E)40404040-1-2.50%set 16:34
VF.X14.ENov 2014 (E)15715715715700.00%set 16:34
VF.Z14.EDec 2014 (E)29429429429400.00%set 16:34
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.V14.EOct 2014 (E)125125125125-1-0.80%set 16:34
VG.X14.ENov 2014 (E)35935935935900.00%set 16:34
VG.Z14.EDec 2014 (E)65365365365300.00%set 16:34
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.V14.EOct 2014 (E)15415415415400.00%set 16:27
D0.X14.ENov 2014 (E)29129129129100.00%set 16:27
D0.Z14.EDec 2014 (E)39239239239200.00%set 16:27
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.V14.EOct 2014 (E)2828282800.00%set 16:34
VH.X14.ENov 2014 (E)9595959500.00%set 16:34
VH.Z14.EDec 2014 (E)23723723723700.00%set 16:34
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.V14.EOct 2014 (E)8686868600.00%set 16:28
DQ.X14.ENov 2014 (E)25925925925900.00%set 16:28
DQ.Z14.EDec 2014 (E)37437437437400.00%set 16:28
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.V14.EOct 2014 (E)271271271271-1-0.37%set 16:26
A5.X14.ENov 2014 (E)46146146146100.00%set 16:26
A5.Z14.EDec 2014 (E)72272272272200.00%set 16:26
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.V14.EOct 2014 (E)198198198198-2-1.01%set 16:30
H4.X14.ENov 2014 (E)47647647647600.00%set 16:30
H4.Z14.EDec 2014 (E)79579579579500.00%set 16:30
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.V14.EOct 2014 (E)313313313313-1-0.32%set 16:30
H7.X14.ENov 2014 (E)54854854854800.00%set 16:30
H7.Z14.EDec 2014 (E)76976976976900.00%set 16:30
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.V14.EOct 2014 (E)158158158158-2-1.27%set 16:34
VK.X14.ENov 2014 (E)41041041041000.00%set 16:34
VK.Z14.EDec 2014 (E)63063063063000.00%set 16:34
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.V14.EOct 2014 (E)9595959500.00%set 16:31
HS.X14.ENov 2014 (E)33933933933900.00%set 16:31
HS.Z14.EDec 2014 (E)57357357357300.00%set 16:31
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.V14.EOct 2014 (E)376376376376+2+0.53%set 16:31
HA.X14.ENov 2014 (E)70670670670600.00%set 16:31
HA.Z14.EDec 2014 (E)109210921092109200.00%set 16:31
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.V14.EOct 2014 (E)31031031031000.00%set 16:28
D5.X14.ENov 2014 (E)42642642642600.00%set 16:28
D5.Z14.EDec 2014 (E)54354354354300.00%set 16:28
SNOWFALL-BOSTON LOGAN INTL (CME:SB)
MarketContractOpenHighLowLastChangePctTime
SB.Z14.EDec 2014 (E)2.22.22.22.20.00.00%set 18:36
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.