S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.28
+0.82 +1.18%
Gold
1226.48
0.00 0.00%
Euro
1.15295
0.00000 0.00%
US Dollar
95.665
-0.320 -0.33%
Strong

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.V18.EOct 2018 (E)6375640563406380-10-0.16%set 16:00
BTC.X18.ENov 2018 (E)6380639563456380-5-0.08%set 16:00
BTC.Z18.EDec 2018 (E)6395639563506380-10-0.16%set 16:00
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.V18.EOct 2018 (E)0.71110.71430.71030.7137+0.0031+0.43%set 10:17
6A.X18.ENov 2018 (E)0.71010.71470.70960.7121+0.0012+0.17%set 15:00
6A.Z18.EDec 2018 (E)0.71040.71540.70920.7122+0.0015+0.21%set 15:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z18.EDec 2018 (E)79.3380.0279.3179.86+0.40+0.50%set 15:13
AJY.H19.EMar 2019 (E)79.2979.2979.2979.29+0.40+0.50%set 15:13
AJY.M19.EJun 2019 (E)78.7878.7878.7878.78+0.41+0.52%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.X18.ENov 2018 (E)0.269450.271050.268300.26965+0.00015+0.06%set 17:02
6L.Z18.EDec 2018 (E)0.268900.269650.268050.26895+0.00015+0.06%set 15:12
6L.F19.EJan 2019 (E)0.26750.26750.26750.2683+0.0002+0.07%set 15:12
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.V18.EOct 2018 (E)1.31031.31561.31031.3141-0.0023-0.17%set 10:18
6B.X18.ENov 2018 (E)1.30371.30621.30371.3083+0.0034+0.26%set 15:00
6B.Z18.EDec 2018 (E)1.30551.31381.30441.3099+0.0036+0.27%set 15:00
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z18.EDec 2018 (E)145.86147.07145.86146.87+0.78+0.53%set 15:13
PJY.H19.EMar 2019 (E)146.41146.41146.41146.41+0.89+0.61%set 15:13
PJY.M19.EJun 2019 (E)145.91145.91145.91145.91+0.90+0.62%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.V18.EOct 2018 (E)0.772100.772350.772100.77275+0.00265+0.34%set 10:29
6C.X18.ENov 2018 (E)0.765700.766350.765700.76280-0.00230-0.30%set 15:00
6C.Z18.EDec 2018 (E)0.765250.768350.762250.76315-0.00155-0.20%set 15:00
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z18.EDec 2018 (E)0.71030.71530.70920.7122+0.0014+0.20%set 15:00
M6A.H19.EMar 2019 (E)0.71100.71600.71080.7131+0.0011+0.15%set 15:00
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z18.EDec 2018 (E)0.76510.76830.76240.7632-0.0008-0.10%set 15:00
MCD.H19.EMar 2019 (E)0.76690.76950.76400.7648-0.0022-0.29%set 15:00
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.Z18.EDec 2018 (E)1.00771.00981.00771.0079-0.0005-0.05%set 15:00
MSF.H19.EMar 2019 (E)1.02411.02411.02411.0179-0.0019-0.19%set 15:00
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z18.EDec 2018 (E)1.15051.15851.14841.1561+0.0051+0.44%set 15:00
M6E.H19.EMar 2019 (E)1.16001.16821.15841.1661+0.0037+0.32%set 15:00
M6E.Z18:H19.EDec 2018/Mar 2019 Spread0.01010.01010.01010.01010.00000.00%set 17:37
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.Z18.EDec 2018 (E)1.30551.31331.30451.3099+0.0032+0.24%set 15:00
M6B.H19.EMar 2019 (E)1.31301.31491.31301.3167+0.0033+0.25%set 15:00
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z18.EDec 2018 (E)0.0089490.0089540.0089140.008919-0.000029-0.33%set 15:00
MJY.H19.EMar 2019 (E)0.0090200.0090200.0089970.008994-0.000032-0.36%set 15:00
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.V18.EOct 2018 (E)1.154901.159001.154851.15900+0.00255+0.22%set 10:17
6E.X18.ENov 2018 (E)1.148051.156001.146201.15360+0.00500+0.43%set 15:00
6E.Z18.EDec 2018 (E)1.150551.158601.148351.15610+0.00495+0.43%set 15:00
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z18.EDec 2018 (E)1.15061.15861.14841.1561+0.0049+0.42%set 15:00
E7.H19.EMar 2019 (E)1.16121.16751.15881.1661+0.0043+0.37%set 15:00
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z18.EDec 2018 (E)1.61641.62441.61201.6233+0.0042+0.26%set 15:13
EAD.H19.EMar 2019 (E)1.63531.63531.63531.6353+0.0036+0.22%set 15:13
EAD.M19.EJun 2019 (E)1.64631.64631.64631.6463+0.0036+0.22%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.V18.EOct 2018 (E)0.8738500.8738500.8738500.881972+0.003472+0.39%set 15:25
RP.X18.ENov 2018 (E)0.888300.888300.888300.88175+0.00105+0.12%set 15:13
RP.Z18.EDec 2018 (E)0.88150.88490.87950.8826+0.0014+0.16%set 15:13
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.Z18.EDec 2018 (E)1.49951.51571.49931.5149+0.0103+0.68%set 15:13
ECD.H19.EMar 2019 (E)1.52491.52491.52491.5249+0.0101+0.66%set 15:13
ECD.M19.EJun 2019 (E)1.53551.53551.53551.5355+0.0102+0.66%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z18.EDec 2018 (E)128.56129.69128.52129.63+1.00+0.77%set 15:13
RY.H19.EMar 2019 (E)129.67129.67129.67129.67+0.95+0.73%set 15:13
RY.M19.EJun 2019 (E)129.70129.70129.70129.70+0.97+0.75%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z18.EDec 2018 (E)10.331510.331510.331510.3490-0.0185-0.18%set 15:18
ESK.H19.EMar 2019 (E)10.346510.346510.346510.3465-0.0180-0.17%set 15:18
ESK.M19.EJun 2019 (E)10.352010.352010.352010.3520-0.0185-0.18%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z18.EDec 2018 (E)1.14051.14851.13871.1470+0.0059+0.51%set 15:13
RF.H19.EMar 2019 (E)1.14201.14201.14201.1456+0.0064+0.56%set 15:13
RF.M19.EJun 2019 (E)1.14451.14451.14451.1445+0.0064+0.56%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.V18.EOct 2018 (E)135.84136.27135.84136.04+0.64+0.47%set 15:10
MIR.X18.ENov 2018 (E)134.93135.76134.93135.41+0.71+0.52%set 15:10
MIR.Z18.EDec 2018 (E)134.83134.83134.83134.83+0.82+0.61%set 15:10
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.V18.EOct 2018 (E)135.67136.39135.67136.04+0.63+0.46%set 15:10
SIR.X18.ENov 2018 (E)135.35135.76135.35135.41+0.71+0.52%set 15:10
SIR.Z18.EDec 2018 (E)133.53133.53133.53134.83+0.82+0.61%set 15:10
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.V18.EOct 2018 (E)0.0089160.0089210.0089160.008953+0.000023+0.26%set 10:18
6J.X18.ENov 2018 (E)0.0089320.0089330.0089030.008901-0.000032-0.36%set 15:00
6J.Z18.EDec 2018 (E)0.0089510.0089540.0089130.008918-0.000027-0.30%set 15:00
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z18.EDec 2018 (E)0.0089490.0089520.0089150.008919-0.000031-0.35%set 15:00
J7.H19.EMar 2019 (E)0.0090030.0090030.0090030.008994-0.000032-0.36%set 15:00
KOREAN WON/$ (CME:KRW)
MarketContractOpenHighLowLastChangePctTime
KRW.V18.EOct 2018 (E)0.0008770.0008790.0008770.000882-0.000001-0.11%set 05:03
KRW.X18.ENov 2018 (E)0.0008870.0008870.0008870.000884+0.000005+0.57%set 15:12
KRW.Z18.EDec 2018 (E)0.0008840.0008840.0008840.000884+0.000005+0.57%set 15:12
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.V18.EOct 2018 (E)0.053130.053130.053130.05313+0.00022+0.41%set 10:18
6M.X18.ENov 2018 (E)0.052700.052700.052700.05158-0.00048-0.93%set 15:00
6M.Z18.EDec 2018 (E)0.051740.051960.051260.05136-0.00040-0.78%set 15:00
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z18.EDec 2018 (E)0.65430.66110.65280.6589+0.0044+0.67%set 15:00
6N.H19.EMar 2019 (E)0.65530.66120.65450.6597+0.0038+0.57%set 15:00
6N.M19.EJun 2019 (E)0.66090.66090.66090.6609+0.0038+0.57%set 15:00
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z18.EDec 2018 (E)0.121130.122040.121130.12199+0.00083+0.68%set 15:12
NOK.H19.EMar 2019 (E)0.122550.122550.122550.12255+0.00081+0.66%set 15:12
NOK.M19.EJun 2019 (E)0.123060.123060.123060.12306+0.00081+0.66%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.V18.EOct 2018 (E)0.0143600.0143600.0143600.015247+0.000132+0.87%set 17:16
6R.X18.ENov 2018 (E)0.015220.015220.015220.01522+0.00007+0.46%set 15:12
6R.Z18.EDec 2018 (E)0.0151050.0152150.0150800.015165+0.000080+0.53%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.V18.EOct 2018 (E)0.0694000.0694000.0694000.069400+0.000725+1.04%set 10:27
6Z.X18.ENov 2018 (E)0.069100.069100.069100.06910+0.00015+0.22%set 15:12
6Z.Z18.EDec 2018 (E)0.068850.069300.068700.06885+0.00015+0.22%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z18.EDec 2018 (E)0.111200.111990.111070.11171+0.00090+0.80%set 15:12
SEK.H19.EMar 2019 (E)0.112710.112710.112710.11271+0.00062+0.55%set 15:12
SEK.M19.EJun 2019 (E)0.113610.113610.113610.11361+0.00064+0.56%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z18.EDec 2018 (E)1.00941.01021.00721.0079-0.0011-0.11%set 15:00
6S.H19.EMar 2019 (E)1.01801.01911.01701.0179-0.0019-0.19%set 15:00
6S.M19.EJun 2019 (E)1.03121.03121.03121.0276-0.0018-0.18%set 15:00
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.V18.EOct 2018 (E)6.92316.92316.91526.9138-0.0084-0.12%set 05:41
CNH.X18.ENov 2018 (E)6.95396.95396.93276.9439-0.0082-0.12%set 15:12
CNH.Z18.EDec 2018 (E)6.95566.96566.93996.9521-0.0081-0.12%set 15:12
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL (CME:CPO)
MarketContractOpenHighLowLastChangePctTime
CPO.V18.EOct 2018 (E)532.25532.25532.25532.25-1.75-0.33%set 09:00
CPO.X18.ENov 2018 (E)534.50534.50534.50534.50-4.25-0.80%set 09:00
CPO.Z18.EDec 2018 (E)547.25547.25547.25547.25-4.25-0.78%set 09:00
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.V18.EOct 2018 (E)532.25532.25532.25532.25-1.75-0.33%set 09:00
CPC.X18.ENov 2018 (E)534.50534.50534.50534.50-4.25-0.80%set 09:00
CPC.Z18.EDec 2018 (E)547.25547.25547.25547.25-4.25-0.78%set 09:00
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.V18.EOct 2018 (E)227.75227.75227.50227.30-0.20-0.09%set 14:11
CB.X18.ENov 2018 (E)229.000229.000228.025228.500-0.500-0.22%set 14:11
CB.Z18.EDec 2018 (E)22522522522500.00%set 14:11
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$.ECash (E)2260226022602260+10+0.44%set 12:34
CHEESE-BLOCKS (CME:KB)
MarketContractOpenHighLowLastChangePctTime
KB.Y$$.ECash (E)1497.51497.51497.51497.5-22.5-1.50%set 12:34
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.V18.EOct 2018 (E)1.5741.5751.5731.574+0.001+0.06%set 14:11
CSC.X18.ENov 2018 (E)1.5521.5521.5421.549+0.002+0.13%set 14:11
CSC.Z18.EDec 2018 (E)1.5421.5471.5361.542-0.003-0.20%set 14:11
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.V18.EOct 2018 (E)4444444400.00%set 14:10
DY.X18.ENov 2018 (E)47.25047.50047.00047.475+0.225+0.47%set 14:10
DY.Z18.EDec 2018 (E)48.00048.00048.00048.225-0.275-0.57%set 14:10
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.X18.ENov 2018 (E)322.8329.0319.4325.9+3.9+1.20%set 14:05
LBS.F19.EJan 2019 (E)325.2331.0322.7328.5+2.7+0.82%set 14:05
LBS.H19.EMar 2019 (E)337.2340.0335.0338.2+2.7+0.80%set 17:10
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.V18.EOct 2018 (E)15.5415.5615.5215.550.000.00%set 17:04
DC.X18.ENov 2018 (E)15.5215.5715.4315.530.000.00%set 14:10
DC.Z18.EDec 2018 (E)15.5215.5315.4315.51-0.01-0.06%set 17:04
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.V18.EOct 2018 (E)15.2415.2515.2415.07+0.04+0.27%set 14:10
GDK.X18.ENov 2018 (E)15.0215.0415.0115.09+0.04+0.27%set 17:04
GDK.Z18.EDec 2018 (E)15.2315.2315.2315.08+0.08+0.53%set 14:10
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.V18.EOct 2018 (E)87.8587.9587.8587.85-0.10-0.11%set 17:10
GNF.X18.ENov 2018 (E)88.57588.72588.57588.725+0.975+1.10%set 17:10
GNF.Z18.EDec 2018 (E)89.0090.0089.0090.00+1.05+1.17%set 17:10
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$.ECash (E)8.7258.7258.7258.725+0.050+0.57%set 12:34
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z18.EDec 2018 (E)7154.007244.257092.757106.50-33.50-0.47%set 16:15
NQ.H19.EMar 2019 (E)7186.57275.57128.57141.5-32.5-0.46%set 16:15
NQ.M19.EJun 2019 (E)7305.007305.007180.007177.25-28.00-0.39%set 16:15
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.Z18.EDec 2018 (E)13.6015.0013.5014.85+0.65+4.44%set 16:00
NQT.H19.EMar 2019 (E)49.8549.8549.8549.85+1.85+3.71%set 16:00
NQT.M19.EJun 2019 (E)82.182.182.182.1-0.4-0.49%set 16:00
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z18.EDec 2018 (E)22320227202225022485+165+0.73%set 16:15
NKD.H19.EMar 2019 (E)22640226402264022470+140+0.62%set 16:15
NKD.M19.EJun 2019 (E)22230222302223022230+150+0.67%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.Z18.EDec 2018 (E)22290226902221522450+160+0.71%set 16:15
NIY.H19.EMar 2019 (E)22575225752257522395+135+0.60%set 16:15
NIY.M19.EJun 2019 (E)22195221952219522195+145+0.65%set 16:15
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.Z18.EDec 2018 (E)1474.21484.41458.51462.0-3.7-0.25%set 16:00
RSG.H19.EMar 2019 (E)1458.71458.71458.71458.7-4.3-0.29%set 16:00
RSG.M19.EJun 2019 (E)1458.61458.61458.61458.6-4.2-0.29%set 16:00
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.Z18.EDec 2018 (E)1201.61211.11199.71202.3+3.1+0.26%set 16:00
RSV.H19.EMar 2019 (E)1202.51202.51202.51202.5+2.6+0.22%set 16:00
RSV.M19.EJun 2019 (E)1202.71202.71202.71202.7+2.6+0.22%set 16:00
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.Z18.EDec 2018 (E)2.052.201.952.95+0.60+28.57%set 16:00
RLT.H19.EMar 2019 (E)8.658.658.658.65+0.60+6.94%set 16:00
RLT.M19.EJun 2019 (E)15.6515.6515.6515.65+1.00+6.39%set 16:00
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z18.EDec 2018 (E)2773.42786.22772.02767.5-4.7-0.17%set 16:20
SP.H19.EMar 2019 (E)2775.12775.12775.12775.1-4.7-0.17%set 16:20
SP.M19.EJun 2019 (E)2784.42784.42784.42784.4-4.3-0.15%set 16:20
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z18.EDec 2018 (E)2774.752800.502762.252767.50-4.75-0.17%set 16:20
ES.H19.EMar 2019 (E)2783.252808.002769.752775.00-4.50-0.16%set 16:20
ES.M19.EJun 2019 (E)2790.252814.252787.752784.50-4.25-0.15%set 16:20
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.Z18.EDec 2018 (E)1.902.351.702.30+0.50+29.41%set 16:20
EST.H19.EMar 2019 (E)12.6512.6512.659.90+0.50+5.05%set 16:20
EST.M19.EJun 2019 (E)19.219.219.219.2+0.9+4.69%set 16:20
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z18.EDec 2018 (E)547.5550.7545.1549.6+13.6+2.47%set 16:01
XAP.H19.EMar 2019 (E)548.0548.0548.0548.0+11.6+2.12%set 16:01
XAP.M19.EJun 2019 (E)547.1547.1547.1547.1+11.6+2.12%set 16:01
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.Z18.EDec 2018 (E)324.8330.7324.8328.3+0.8+0.24%set 16:01
XAF.H19.EMar 2019 (E)329.05329.05329.05329.05+1.45+0.44%set 16:01
XAF.M19.EJun 2019 (E)329.8329.8329.8329.8+1.4+0.42%set 16:01
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.Z18.EDec 2018 (E)927.9932.6918.6920.0-6.4-0.69%set 16:01
XAV.H19.EMar 2019 (E)917.9917.9917.9917.9-7.8-0.85%set 16:01
XAV.M19.EJun 2019 (E)917.7917.7917.7917.7-7.9-0.86%set 16:01
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z18.EDec 2018 (E)737.4740.2731.0733.3-1.8-0.25%set 16:01
XAI.H19.EMar 2019 (E)735.4735.4735.4735.4-1.7-0.23%set 16:01
XAI.M19.EJun 2019 (E)736.8736.8736.8736.8-1.7-0.23%set 16:01
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z18.EDec 2018 (E)707.5716.1701.7704.4+0.3+0.04%set 16:01
XAK.H19.EMar 2019 (E)705.2705.2705.2705.2-0.1-0.01%set 16:01
XAK.M19.EJun 2019 (E)706.7706.7706.7706.7-0.1-0.01%set 16:01
S&P 500 INDEX TOTAL RETURN INDEX BTIC (CME:TRB)
MarketContractOpenHighLowLastChangePctTime
TRB.Z18.EDec 2018 (E)83.8083.8083.8028.75-0.15-0.52%set 16:27
TRB.H19.EMar 2019 (E)113.60113.60113.6067.75+0.25+0.37%set 16:27
TRB.M19.EJun 2019 (E)157.00157.00157.00114.50+0.75+0.66%set 16:27
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z18.EDec 2018 (E)541.9552.9541.8550.4+9.1+1.65%set 16:01
XAU.H19.EMar 2019 (E)549.5549.5549.5549.5+9.5+1.73%set 16:01
XAU.M19.EJun 2019 (E)547.6547.6547.6547.6+9.5+1.73%set 16:01
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.V18.EOct 2018 (E)482.8000482.8000482.8000484.4502+3.6502+0.76%set 17:09
GD.X18.ENov 2018 (E)475.75475.80475.70474.80+2.25+0.47%set 14:43
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z18.EDec 2018 (E)1890.01899.21869.11874.8-11.4-0.61%set 16:00
EMD.H19.EMar 2019 (E)1990.21990.21990.21878.7-11.5-0.61%set 16:00
EMD.M19.EJun 2019 (E)1882.21882.21882.21882.2-12.0-0.64%set 16:00
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.V18.EOct 2018 (E)97.557597.560097.557597.5512-0.0063-0.01%set 17:05
GE.X18.ENov 2018 (E)97.357597.375097.340097.3525-0.0075-0.01%set 15:01
GE.Z18.EDec 2018 (E)97.23597.26097.22097.230-0.005-0.01%set 17:06
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.V18.EOct 2018 (E)154.65155.15154.40154.65-0.60-0.39%set 17:08
GF.X18.ENov 2018 (E)154.300154.875153.725154.100-0.300-0.19%set 14:00
GF.F19.EJan 2019 (E)149.300149.825148.500148.750-0.500-0.34%set 14:00
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z18.EDec 2018 (E)52.9053.9551.5051.60-0.70-1.36%set 17:10
HE.G19.EFeb 2019 (E)60.77561.30058.92559.025-1.225-2.08%set 14:00
HE.J19.EApr 2019 (E)67.45067.75065.62565.725-1.275-1.94%set 17:10
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V18.EOct 2018 (E)113.250113.300112.100112.250-0.825-0.74%set 17:10
LE.Z18.EDec 2018 (E)117.475117.650116.600116.775-0.400-0.34%set 17:10
LE.G19.EFeb 2019 (E)121.500121.800120.825121.150-0.225-0.19%set 17:10
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.Z18.EDec 2018 (E)0.0250.025-0.0250.000+0.025+100.00%set 14:05
LET.G19.EFeb 2019 (E)0.0250.0250.0250.000-0.025-100.00%set 14:05
Real Estate
View all months of INO Real Estate
BOSTON HOME PRICE INDEX (CME:BOS)
MarketContractOpenHighLowLastChangePctTime
BOS.X18.ENov 2018 (E)218.4218.4218.4218.40.00.00%set 15:05
BOS.G19.EFeb 2019 (E)218.6218.6218.6218.60.00.00%set 15:05
BOS.K19.EMay 2019 (E)219.6219.6219.6219.60.00.00%set 15:05
CHICAGO HOME PRICE INDEX (CME:CHI)
MarketContractOpenHighLowLastChangePctTime
CHI.X18.ENov 2018 (E)146.0146.0146.0145.40.00.00%set 15:05
CHI.G19.EFeb 2019 (E)144.6144.6144.6144.60.00.00%set 15:05
CHI.K19.EMay 2019 (E)143.6143.6143.6143.60.00.00%set 15:05
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.X18.ENov 2018 (E)228.8228.8228.8228.80.00.00%set 15:05
CUS.G19.EFeb 2019 (E)229.4229.4229.4229.40.00.00%set 15:05
CUS.K19.EMay 2019 (E)223.8223.8223.8230.80.00.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.X18.ENov 2018 (E)219.4219.4219.4219.00.00.00%set 15:05
DEN.G19.EFeb 2019 (E)22022022022000.00%set 15:05
DEN.K19.EMay 2019 (E)221.2221.2221.2221.20.00.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.X18.ENov 2018 (E)285.2285.2285.2285.20.00.00%set 15:05
LAX.G19.EFeb 2019 (E)28728728728700.00%set 15:05
LAX.K19.EMay 2019 (E)289.2289.2289.2289.20.00.00%set 15:05
MIAMI HOME PRICE INDEX (CME:MIA)
MarketContractOpenHighLowLastChangePctTime
MIA.X18.ENov 2018 (E)238.6238.6238.6238.60.00.00%set 15:05
MIA.G19.EFeb 2019 (E)239.2239.2239.2239.20.00.00%set 15:05
MIA.K19.EMay 2019 (E)24024024024000.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.X18.ENov 2018 (E)201.4201.4201.4200.40.00.00%set 15:05
NYM.G19.EFeb 2019 (E)200.8200.8200.8200.80.00.00%set 15:05
NYM.K19.EMay 2019 (E)202.8202.8202.8202.80.00.00%set 15:05
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.Z18.EDec 2018 (E)152.30153.85152.15153.65+1.70+1.11%set 16:01
XAR.H19.EMar 2019 (E)152.7152.7152.7152.7+1.6+1.05%set 16:01
XAR.M19.EJun 2019 (E)151.95151.95151.95151.95+1.60+1.05%set 16:01
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.X18.ENov 2018 (E)270.8270.8270.8270.80.00.00%set 15:05
SFR.G19.EFeb 2019 (E)272.6272.6272.6272.60.00.00%set 15:05
SFR.K19.EMay 2019 (E)275.2275.2275.2275.20.00.00%set 15:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.