S&P 500
1864.85
+2.54 +0.14%
Dow Indu
16408.54
-16.31 -0.10%
Nasdaq
4096.78
+10.55 +0.26%
Crude Oil
103.37
+0.55 +0.53%
Gold
1295.2
0.0 0.00%
Euro
1.38135
0.00000 0.00%
US Dollar
79.875
+0.009 +0.01%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.M14.EJun 2014 (E)0.93330.93550.92850.9291-0.0056-0.60%set 17:09
6A.U14.ESep 2014 (E)0.92870.92960.92460.9233-0.0056-0.61%set 17:09
6A.Z14.EDec 2014 (E)0.92290.92330.92160.9174-0.0056-0.61%set 17:09
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.M14.EJun 2014 (E)95.2095.5194.9595.11-0.44-0.46%set 13:11
AJY.U14.ESep 2014 (E)94.4694.4694.4694.46-0.45-0.48%set 13:11
AJY.Z14.EDec 2014 (E)84.3084.3093.79-0.45-0.48%set 13:11
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.K14.EMay 2014 (E)0.443700.446150.442050.44265-0.00195-0.44%set 17:09
6L.M14.EJun 2014 (E)0.441600.442400.438750.43900-0.00215-0.49%set 17:09
6L.N14.EJul 2014 (E)0.437650.438700.435350.43535-0.00215-0.49%set 17:09
BRAZILIAN REAL (CME:BR)
MarketContractOpenHighLowLastChangePctTime
BR.K14May 20140.442650.442650.442650.44265-0.00195-0.44%set 13:20
BR.M14Jun 20140.414500.414500.414500.43900-0.00215-0.49%set 13:20
BR.N14Jul 20140.435350.435350.435350.43535-0.00215-0.49%set 13:20
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.M14.EJun 2014 (E)1.67901.68341.67791.6791+0.0001+0.01%set 17:13
6B.U14.ESep 2014 (E)1.67801.68211.67681.6778+0.0001+0.01%set 17:13
6B.Z14.EDec 2014 (E)1.66871.67301.6763-0.0042-0.25%set 17:13
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.M14.EJun 2014 (E)171.71171.92171.31171.88+0.24+0.14%set 13:12
PJY.U14.ESep 2014 (E)171.66171.66171.66171.66+0.24+0.14%set 13:12
PJY.Z14.EDec 2014 (E)171.38171.38171.38171.38+0.22+0.13%set 13:12
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.M14.EJun 2014 (E)0.90660.90920.90630.9074+0.0007+0.08%set 17:09
6C.U14.ESep 2014 (E)0.90470.90600.90450.9054+0.0007+0.08%set 17:09
6C.Z14.EDec 2014 (E)0.90360.90530.90270.9034+0.0006+0.07%set 17:09
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.M14.EJun 2014 (E)1.38141.38641.38091.3817-0.0002-0.01%set 17:10
6E.U14.ESep 2014 (E)1.38291.38611.38131.3815-0.0002-0.01%set 17:10
6E.Z14.EDec 2014 (E)1.38341.38431.38141.3814-0.0003-0.02%set 17:10
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.M14.EJun 2014 (E)1.38151.38641.38091.3817-0.0007-0.05%set 13:02
E7.U14.ESep 2014 (E)1.38351.38611.38081.3815-0.0003-0.02%set 13:02
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.M14.EJun 2014 (E)1.47901.48551.47861.4871+0.0087+0.58%set 13:11
EAD.U14.ESep 2014 (E)1.49631.49631.49631.4963+0.0088+0.59%set 13:11
EAD.Z14.EDec 2014 (E)1.50581.50581.50581.5058+0.0088+0.58%set 13:11
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.M14.EJun 2014 (E)0.822800.824950.821800.82290-0.00005-0.01%set 13:11
RP.U14.ESep 2014 (E)0.823400.825100.822650.82340-0.00015-0.02%set 13:11
RP.Z14.EDec 2014 (E)0.824100.824100.824100.82410-0.00015-0.02%set 13:11
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.M14.EJun 2014 (E)141.19141.60140.93141.44+0.14+0.10%set 13:11
RY.U14.ESep 2014 (E)141.10141.38140.88141.34+0.16+0.11%set 13:11
RY.Z14.EDec 2014 (E)141.23141.23141.23141.23+0.15+0.11%set 13:11
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M14.EJun 2014 (E)1.21771.21961.21631.2184+0.0022+0.18%set 13:11
RF.U14.ESep 2014 (E)1.21631.21791.21561.2173+0.0017+0.14%set 13:11
RF.Z14.EDec 2014 (E)1.2161.2161.2161.216+0.001+0.08%set 13:11
EURO/USD VARIANCE (QUARTERLY) (CME:VEQ)
MarketContractOpenHighLowLastChangePctTime
VEQ.M14.EJun 2014 (E)36.7836.7836.7836.78-2.94-7.99%set 13:14
VEQ.U14.ESep 2014 (E)58.5958.5958.5958.59-2.30-3.93%set 13:14
VEQ.Z14.EDec 2014 (E)68.9568.9568.9568.95-2.50-3.63%set 13:14
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.M14.EJun 2014 (E)0.0097840.0098210.0097620.009769-0.000013-0.13%set 17:12
6J.U14.ESep 2014 (E)0.0097930.0098240.0097810.009774-0.000013-0.13%set 17:12
6J.Z14.EDec 2014 (E)0.0097850.0098290.0097800.009781-0.000013-0.13%set 17:12
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.M14.EJun 2014 (E)0.0097840.0098190.0097620.009769-0.000016-0.16%set 13:02
J7.U14.ESep 2014 (E)0.0097880.0098220.0097690.009774-0.000018-0.18%set 13:02
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.K14.EMay 2014 (E)0.07640.07640.07640.0764-0.0001-0.13%set 17:13
6M.M14.EJun 2014 (E)0.0761500.0763250.0760500.076225-0.000100-0.13%set 17:13
6M.N14.EJul 2014 (E)0.076050.076050.076050.07605-0.00010-0.13%set 17:13
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.M14.EJun 2014 (E)0.85930.86100.85220.8539-0.0054-0.63%set 17:13
6N.U14.ESep 2014 (E)0.85190.85330.84560.8469-0.0053-0.63%set 17:13
6N.Z14.EDec 2014 (E)0.83950.83950.83950.8395-0.0053-0.63%set 17:13
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.M14.EJun 2014 (E)0.166880.167340.166680.16666-0.00039-0.23%set 13:06
NOK.U14.ESep 2014 (E)0.166060.166060.166060.16606-0.00039-0.23%set 13:06
NOK.Z14.EDec 2014 (E)0.165480.165480.165480.16548-0.00039-0.24%set 13:06
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.J14.EApr 2014 (E)0.0280800.0280400.027794+0.000024+0.09%set 17:16
6R.K14.EMay 2014 (E)0.027670.027990.02791+0.00032+1.14%set 17:17
6R.M14.EJun 2014 (E)0.027380.027840.027360.02769+0.00032+1.15%set 17:17
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.K14.EMay 2014 (E)0.0948750.0948750.0948750.094875+0.000550+0.58%set 17:16
6Z.M14.EJun 2014 (E)0.094150.094600.094150.09445+0.00055+0.58%set 17:16
6Z.N14.EJul 2014 (E)0.0940250.0940250.0940250.094025+0.000550+0.58%set 17:16
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.M14.EJun 2014 (E)0.151770.152280.151310.15127-0.00022-0.15%set 13:08
SEK.U14.ESep 2014 (E)0.151080.151080.151080.15108-0.00022-0.15%set 13:08
SEK.Z14.EDec 2014 (E)0.150910.150910.150910.15091-0.00022-0.15%set 13:08
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.M14.EJun 2014 (E)1.13451.13971.13211.1340-0.0011-0.10%set 17:17
6S.U14.ESep 2014 (E)1.13751.14061.13361.1349-0.0012-0.11%set 17:17
6S.Z14.EDec 2014 (E)1.13711.14111.13511.1360-0.0012-0.11%set 17:17
Free Technical Trading Strategy - The Breakout Box
Click Here For Immediate Access
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.J14.EApr 2014 (E)194.25195.40194.25195.00+0.75+0.38%set 14:11
CB.K14.EMay 2014 (E)183.00187.00183.00187.00+3.75+2.01%set 14:11
CB.M14.EJun 2014 (E)182.50184.00182.50184.25+1.25+0.68%set 14:11
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash1940.01937.51890.00.00.00%set 12:07
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.J14.EApr 2014 (E)2.3292.3332.344+0.015+0.64%set 14:12
CSC.K14.EMay 2014 (E)2.1392.1462.1222.143+0.014+0.65%set 14:12
CSC.M14.EJun 2014 (E)1.9801.9901.9751.975-0.006-0.30%set 14:12
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.J14.EApr 2014 (E)67.50067.55067.17567.175-0.975-1.45%set 14:11
DY.K14.EMay 2014 (E)66.00066.75066.00066.000-0.425-0.64%set 14:11
DY.M14.EJun 2014 (E)63.7563.7563.7564.10+0.35+0.55%set 14:11
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.K14May 2014328.9329.0324.0329.7+0.9+0.27%set 14:20
LB.N14Jul 2014322.9322.9322.9321.5-1.5-0.47%set 14:20
LB.U14Sep 2014332.1332.1326.0330.0-2.0-0.61%set 14:20
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.K14.EMay 2014 (E)327.9330.0324.1329.7+0.9+0.28%set 17:12
LBS.N14.EJul 2014 (E)323.0326.1320.0321.5-1.5-0.46%set 17:12
LBS.U14.ESep 2014 (E)327.6331.0326.2330.0-2.0-0.61%set 17:12
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.J14.EApr 2014 (E)24.2024.2424.1824.21+0.09+0.37%set 17:09
DC.K14.EMay 2014 (E)22.0022.2521.8922.14+0.14+0.63%set 17:09
DC.M14.EJun 2014 (E)20.3820.5320.2620.37-0.01-0.05%set 17:09
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.J14.EApr 2014 (E)23.3523.2323.23-0.19-0.82%set 17:09
GDK.K14.EMay 2014 (E)21.6021.6021.710.000.00%set 17:09
GDK.M14.EJun 2014 (E)20.7020.7020.61-0.18-0.87%set 17:09
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.J14.EApr 2014 (E)198.975198.975198.975199.000-2.300-1.16%set 17:13
GNF.K14.EMay 2014 (E)185.075186.000184.500186.000-1.750-0.94%set 17:13
GNF.M14.EJun 2014 (E)175.00175.00174.00174.25-3.00-1.72%set 17:13
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash18.9018.7018.65-0.25-1.34%set 12:07
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.M14.EJun 2014 (E)3506.003513.253493.003523.25+21.75+0.62%set 16:22
ND.U14.ESep 2014 (E)3516.03516.03516.03516.0+21.5+0.61%set 16:22
ND.Z14.EDec 2014 (E)3509.753509.753509.753509.75+21.50+0.61%set 16:22
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.M14.EJun 2014 (E)3505.503542.503492.503523.25+21.75+0.62%set 16:22
NQ.U14.ESep 2014 (E)3489.253500.753486.253516.00+21.50+0.61%set 16:22
NQ.Z14.EDec 2014 (E)3488.003520.003480.503509.75+21.50+0.61%set 16:22
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.M14Jun 201414520145201452014520+30+0.21%set 16:15
NK.U14Sep 201414595145951459514595+30+0.21%set 16:15
NK.Z14Dec 201414660146601466014660+30+0.20%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.M14.EJun 2014 (E)14460145551438514520+30+0.21%set 17:13
NKD.U14.ESep 2014 (E)142251449514595+30+0.21%set 17:13
NKD.Z14.EDec 2014 (E)14660146601466014660+30+0.20%set 17:13
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.K14.EMay 2014 (E)14460144701438014495+30+0.21%set 16:15
NIY.M14.EJun 2014 (E)14440145301436014495+35+0.24%set 16:15
NIY.N14.EJul 2014 (E)141501440514495+30+0.21%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.M14.EJun 2014 (E)1852.11856.91847.31857.9+5.1+0.27%set 16:22
SP.U14.ESep 2014 (E)1850.51850.51850.51850.5+5.1+0.28%set 16:22
SP.Z14.EDec 2014 (E)1843.01843.01843.01843.0+5.2+0.28%set 16:22
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.M14.EJun 2014 (E)1852.501863.751847.251858.00+5.25+0.28%set 16:22
ES.U14.ESep 2014 (E)1844.51856.01840.01850.5+5.0+0.27%set 16:22
ES.Z14.EDec 2014 (E)1835.001843.251832.001843.00+5.25+0.28%set 16:22
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.J14.EApr 2014 (E)658.1500658.6000656.1500659.4633-0.4867-0.07%set 17:12
GD.K14.EMay 2014 (E)660.10662.30659.25661.50+1.50+0.23%set 17:12
GD.M14.EJun 2014 (E)656.05658.55658.50+2.50+0.38%set 17:12
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.J14Apr 2014656.0000659.9500655.8000659.4633-0.4867-0.07%set 17:00
GI.K14May 2014655.0655.0655.0661.5+1.5+0.23%set 14:50
GI.M14Jun 2014656.05658.00655.90658.50+2.50+0.38%set 14:50
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.J14.EApr 2014 (E)489.7425489.7425489.7425489.7425+0.4285+0.09%set 17:00
GIE.K14.EMay 2014 (E)492.057492.057492.057492.057+1.487+0.30%set 17:24
GIE.M14.EJun 2014 (E)492.179492.179492.179492.179+1.487+0.30%set 14:43
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.M14.EJun 2014 (E)1340.81351.71338.21347.4+4.5+0.33%set 16:15
EMD.U14.ESep 2014 (E)1358.21333.61345.4+4.5+0.33%set 16:15
EMD.Z14.EDec 2014 (E)1355.21348.81342.3+4.5+0.34%set 16:15
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.K14May 201499.772599.772599.772599.77250.00000.00%set 13:16
ED.M14Jun 201499.76599.77099.76599.7700.0000.00%set 13:08
ED.N14Jul 201499.76599.76599.76599.7650.0000.00%set 13:16
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.K14.EMay 2014 (E)99.770099.775099.770099.77250.00000.00%set 17:10
GE.M14.EJun 2014 (E)99.77099.77599.76599.7700.0000.00%set 17:10
GE.N14.EJul 2014 (E)99.77099.77099.77099.7650.0000.00%set 17:10
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.J14Apr 2014179.45179.35179.25178.55-0.70-0.39%set 13:12
FC.K14May 2014179.75179.75179.75178.05-1.85-1.04%set 14:20
FC.Q14Aug 2014182.950182.950182.950181.400-1.575-0.87%set 14:20
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.J14.EApr 2014 (E)178.675178.975178.550178.550-0.700-0.39%set 17:11
GF.K14.EMay 2014 (E)179.45179.75178.00178.05-1.85-1.04%set 17:11
GF.Q14.EAug 2014 (E)182.475182.800181.100181.400-1.575-0.87%set 17:11
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.K14.EMay 2014 (E)121.700123.750121.700123.500+0.625+0.51%set 17:12
HE.M14.EJun 2014 (E)123.250125.500122.975124.825+1.050+0.84%set 17:12
HE.N14.EJul 2014 (E)121.350123.400120.925123.075+1.425+1.16%set 17:12
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.K14May 2014122.500123.850122.500123.500+0.625+0.51%set 14:20
LH.M14Jun 2014123.650124.500123.050124.825+1.050+0.84%set 14:20
LH.N14Jul 2014121.850123.350121.300123.075+1.425+1.16%set 14:20
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.J14Apr 2014144.850145.000144.325144.200-1.550-1.08%set 14:20
LC.M14Jun 2014135.050135.200134.100134.375-1.250-0.93%set 14:20
LC.Q14Aug 2014132.950133.050132.950132.825-0.725-0.55%set 14:20
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.J14.EApr 2014 (E)145.75145.75143.80144.20-1.55-1.07%set 17:12
LE.M14.EJun 2014 (E)135.625135.750134.100134.375-1.250-0.93%set 17:12
LE.Q14.EAug 2014 (E)133.475133.650132.300132.825-0.725-0.55%set 17:12
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.