S&P 500
2070.65
+9.42 +0.45%
Dow Indu
17804.80
+26.65 +0.15%
Nasdaq
4767.21
+18.81 +0.39%
Crude Oil
57.13
+3.49 +6.04%
Gold
1195.87
0.00 0.00%
Euro
1.2229
0.0000 0.00%
US Dollar
89.603
+0.370 +0.48%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.Z14.EDec 2014 (E)0.82490.82680.82050.8210-0.0038-0.46%set 10:16
6A.H15.EMar 2015 (E)0.81220.81420.80720.8095-0.0012-0.15%set 15:02
6A.M15.EJun 2015 (E)0.80720.80860.80290.8045-0.0010-0.12%set 15:02
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z14.EDec 2014 (E)98.2498.3997.8397.39-0.56-0.57%set 10:32
AJY.H15.EMar 2015 (E)96.4097.1196.3596.68+0.44+0.46%set 15:13
AJY.M15.EJun 2015 (E)95.9895.9895.9895.98+0.44+0.46%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.F15.EJan 2015 (E)0.377200.378050.374450.37535-0.00045-0.12%set 13:17
6L.G15.EFeb 2015 (E)0.371800.373350.371550.37215-0.00035-0.09%set 13:17
6L.H15.EMar 2015 (E)0.369050.369450.368800.36930-0.00045-0.12%set 17:05
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.Z14.EDec 2014 (E)1.57241.57481.56351.5627-0.0079-0.51%set 10:17
6B.H15.EMar 2015 (E)1.56601.56731.55951.5624-0.0041-0.26%set 15:04
6B.M15.EJun 2015 (E)1.56331.56561.55871.5612-0.0038-0.24%set 15:04
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z14.EDec 2014 (E)186.07186.86185.39185.37-1.14-0.61%set 10:36
PJY.H15.EMar 2015 (E)186.58186.90185.79186.60+0.65+0.35%set 15:13
PJY.M15.EJun 2015 (E)186.26186.26186.26186.26+0.64+0.34%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.Z14.EDec 2014 (E)0.85760.86110.85740.8595+0.0009+0.10%set 10:16
6C.H15.EMar 2015 (E)0.86170.86280.85760.8602-0.0003-0.03%set 15:02
6C.M15.EJun 2015 (E)0.86000.86100.85540.8584-0.0003-0.03%set 15:02
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z14.EDec 2014 (E)0.82460.82660.82060.8210-0.0038-0.46%set 10:16
M6A.H15.EMar 2015 (E)0.81220.81410.80730.8095-0.0014-0.17%set 15:02
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z14.EDec 2014 (E)0.86460.86570.86200.8595+0.0009+0.10%set 10:16
MCD.H15.EMar 2015 (E)0.86170.86270.85810.8602-0.0003-0.03%set 15:02
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z14.EDec 2014 (E)1.24741.24741.24181.2423-0.0029-0.23%set 10:17
M6E.H15.EMar 2015 (E)1.22961.23121.22301.2235-0.0057-0.47%set 15:03
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z14.EDec 2014 (E)0.0084750.0084880.0084100.008430+0.000009+0.11%set 10:17
MJY.H15.EMar 2015 (E)0.0084130.0084220.0083670.008373-0.000049-0.58%set 15:04
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.Z14.EDec 2014 (E)1.24731.24761.24161.2423-0.0029-0.23%set 10:17
6E.H15.EMar 2015 (E)1.22951.23121.22291.2235-0.0056-0.46%set 15:03
6E.M15.EJun 2015 (E)1.23061.23221.22441.2246-0.0057-0.47%set 15:03
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z14.EDec 2014 (E)1.24701.24761.24181.2423-0.0029-0.23%set 10:17
E7.H15.EMar 2015 (E)1.22981.23111.22291.2235-0.0056-0.46%set 15:03
E7.M15.EJun 2015 (E)1.23031.23211.22441.2246-0.0057-0.47%set 15:03
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z14.EDec 2014 (E)1.51151.51811.50371.5132+0.0035+0.23%set 10:33
EAD.H15.EMar 2015 (E)1.51251.51771.50981.5114-0.0052-0.34%set 15:13
EAD.M15.EJun 2015 (E)1.52221.52221.52221.5222-0.0052-0.34%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Z14.EDec 2014 (E)0.791000.794750.790800.79497+0.00217+0.27%set 10:45
RP.H15.EMar 2015 (E)0.785300.786950.782450.78310-0.00175-0.22%set 15:13
RP.M15.EJun 2015 (E)0.784400.784400.784400.78440-0.00175-0.22%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z14.EDec 2014 (E)147.56148.09146.92147.37-0.50-0.34%set 10:38
RY.H15.EMar 2015 (E)146.18146.72145.93146.12+0.24+0.16%set 15:13
RY.M15.EJun 2015 (E)146.10146.10146.10146.10+0.17+0.12%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z14.EDec 2014 (E)9.41009.41009.41009.4480+0.0515+0.55%set 10:34
ESK.H15.EMar 2015 (E)9.46209.47609.40009.4700-0.0005-0.01%set 15:15
ESK.M15.EJun 2015 (E)9.4749.4749.4749.474-0.001-0.01%set 15:15
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z14.EDec 2014 (E)1.20101.20141.20091.20110.00000.00%set 10:45
RF.H15.EMar 2015 (E)1.20281.20381.20171.2023-0.0004-0.03%set 15:13
RF.M15.EJun 2015 (E)1.20111.20111.20111.2011-0.0007-0.06%set 15:13
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.Z14.EDec 2014 (E)0.0084490.0084900.0084000.008430+0.000009+0.11%set 10:17
6J.H15.EMar 2015 (E)0.0084150.0084230.0083660.008373-0.000048-0.57%set 15:04
6J.M15.EJun 2015 (E)0.0084110.0084290.0083750.008382-0.000051-0.61%set 15:04
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.Z14Dec 20140.0087360.0087360.0087180.008430+0.000009+0.11%set 10:17
JY.H15Mar 20150.0083730.0083730.0083730.008373-0.000049-0.59%set 15:04
JY.M15Jun 20150.0083820.0083820.0083820.008382-0.000049-0.58%set 15:04
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z14.EDec 2014 (E)0.0084620.0084890.0084040.008430+0.000009+0.11%set 10:17
J7.H15.EMar 2015 (E)0.0084150.0084220.0083660.008373-0.000045-0.54%set 15:04
J7.M15.EJun 2015 (E)0.0084020.0084290.0083830.008382-0.000049-0.58%set 15:04
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.Z14.EDec 2014 (E)0.067910.067940.067520.06757-0.00037-0.55%set 10:18
6M.F15.EJan 2015 (E)0.068380.068380.068380.06838-0.00007-0.10%set 15:04
6M.G15.EFeb 2015 (E)0.068280.068280.068280.06828-0.00006-0.09%set 15:04
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z14.EDec 2014 (E)0.77900.77910.77510.7739-0.0022-0.28%set 10:17
6N.H15.EMar 2015 (E)0.77080.77320.76720.7688+0.0004+0.05%set 15:04
6N.M15.EJun 2015 (E)0.76500.76600.76110.7621+0.0012+0.16%set 15:04
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.Z14Dec 20140.77390.77390.77390.7739-0.0022-0.28%set 10:17
NE.H15Mar 20150.76880.76880.76880.7688+0.0012+0.16%set 15:04
NE.M15Jun 20150.76210.76210.76210.7621+0.0012+0.16%set 15:04
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z14.EDec 2014 (E)0.135920.136000.134740.13479-0.00114-0.85%set 10:22
NOK.H15.EMar 2015 (E)0.134810.136060.134810.13545+0.00081+0.60%set 15:14
NOK.M15.EJun 2015 (E)0.135200.135200.135200.13520+0.00081+0.60%set 15:14
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z14.EDec 2014 (E)0.296320.297800.295300.29778+0.00014+0.05%set 10:22
PLN.H15.EMar 2015 (E)0.287700.285500.28578-0.00202-0.71%set 17:16
PLN.M15.EJun 2015 (E)0.284840.284840.284840.28484-0.00200-0.70%set 15:15
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.Z14Dec 20140.297780.297780.297780.29778+0.00014+0.05%set 10:22
PLZ.H15Mar 20150.285780.285780.285780.28578-0.00202-0.71%set 15:15
PLZ.M15Jun 20150.284840.284840.284840.28484-0.00200-0.70%set 15:15
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Z14.EDec 2014 (E)0.0173000.0173050.0171800.017100-0.000085-0.50%set 08:41
6R.F15.EJan 2015 (E)0.0162850.0162850.0162850.016285+0.000760+4.67%set 15:19
6R.G15.EFeb 2015 (E)0.0158850.0158850.0158850.015885+0.000860+5.41%set 15:19
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Z14.EDec 2014 (E)0.0863750.0866000.0857500.085675-0.000600-0.70%set 10:22
6Z.F15.EJan 2015 (E)0.0861500.0861500.0861500.086150+0.000225+0.26%set 15:16
6Z.G15.EFeb 2015 (E)0.0857250.0857250.0857250.085725+0.000225+0.26%set 15:16
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.Z14Dec 20140.0856750.0856750.0856750.085675-0.000600-0.70%set 10:22
RA.F15Jan 20150.0861500.0861500.0861500.086150+0.000225+0.26%set 15:16
RA.G15Feb 20150.0857250.0857250.0857250.085725+0.000225+0.26%set 15:16
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z14.EDec 2014 (E)0.132470.132530.131530.13149-0.00103-0.78%set 10:21
SEK.H15.EMar 2015 (E)0.129900.130140.129260.12920-0.00059-0.46%set 15:22
SEK.M15.EJun 2015 (E)0.129260.129260.129260.12926-0.00059-0.46%set 15:22
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z14.EDec 2014 (E)1.03701.03851.03381.0343-0.0024-0.23%set 10:17
6S.H15.EMar 2015 (E)1.02201.02351.01711.0176-0.0043-0.42%set 15:05
6S.M15.EJun 2015 (E)1.02171.02531.02061.0196-0.0041-0.40%set 15:05
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.Z14Dec 20141.03431.03431.03431.0343-0.0024-0.23%set 10:17
SF.H15Mar 20151.01761.01761.01761.0176-0.0042-0.41%set 15:05
SF.M15Jun 20151.01961.01961.01961.0196-0.0041-0.40%set 15:05
Get Ready for Dow 31,000--free Report reveals what to do NOW
Select stocks are about to post explosive gains of 300%, 400%, 500% and more. Investors who make the right moves now will become extremely rich.  Which stocks will explode higher in value? And most importantly, how can you get in on this once-in-a-lifetime, wealth-building opportunity? My astonishing report names the stocks that could multiply your money up to seven times over as the Dow more than doubles over the next three years.
Click Here.
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.Z14.EDec 2014 (E)620.25620.25620.25620.25+0.50+0.08%set 17:06
CPC.F15.EJan 2015 (E)619.50619.50619.50619.50+1.25+0.20%set 17:06
CPC.G15.EFeb 2015 (E)620.25620.25620.25620.25+1.50+0.24%set 17:06
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.Z14.EDec 2014 (E)183.250184.000183.250184.675+0.175+0.09%set 14:13
CB.F15.EJan 2015 (E)168.0168.0168.0165.6-0.1-0.06%set 14:13
CB.G15.EFeb 2015 (E)164.75169.00164.75165.20+0.70+0.42%set 14:13
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash1650165016101610+10+0.65%set 12:10
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.Z14.EDec 2014 (E)1.7391.7401.7351.733-0.004-0.23%set 14:13
CSC.F15.EJan 2015 (E)1.6301.6401.6201.641+0.015+0.91%set 14:13
CSC.G15.EFeb 2015 (E)1.5951.6081.5841.608+0.013+0.80%set 14:13
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.Z14.EDec 2014 (E)58.20058.47558.20058.300+0.175+0.30%set 14:12
DY.F15.EJan 2015 (E)50.10051.22549.95051.750+0.525+1.01%set 14:12
DY.G15.EFeb 2015 (E)45.15046.00044.87546.2500.0000.00%set 14:12
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.F15Jan 2015340.2340.2340.2340.6+0.9+0.26%set 15:04
LB.H15Mar 2015334.0338.0334.0338.0+1.1+0.33%set 15:04
LB.K15May 2015336.0337.5334.5341.0+1.1+0.32%set 15:04
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.F15.EJan 2015 (E)339.1341.2337.4340.6+0.9+0.26%set 15:04
LBS.H15.EMar 2015 (E)336.9338.6335.6338.0+1.1+0.32%set 15:04
LBS.K15.EMay 2015 (E)334.0334.0334.0341.0+1.1+0.32%set 15:04
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.Z14.EDec 2014 (E)17.7717.7817.7217.73-0.04-0.23%set 14:11
DC.F15.EJan 2015 (E)16.2616.5216.1616.40+0.29+1.76%set 14:11
DC.G15.EFeb 2015 (E)15.5015.7815.4215.75+0.19+1.20%set 14:11
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.Z14.EDec 2014 (E)17.0017.1217.0016.580.000.00%set 14:11
GDK.F15.EJan 2015 (E)14.8514.8514.8214.99+0.14+0.93%set 14:11
GDK.G15.EFeb 2015 (E)14.5014.6114.5014.61+0.13+0.89%set 14:11
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.Z14.EDec 2014 (E)127.50127.55127.50125.500.000.00%set 17:13
GNF.F15.EJan 2015 (E)116.600117.000116.500116.825+0.325+0.28%set 17:13
GNF.G15.EFeb 2015 (E)112.75112.75112.75113.00+0.25+0.22%set 17:13
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash10.00010.00010.025+0.125+1.25%set 12:10
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.Z14.EDec 2014 (E)4230.254243.754221.754258.20-6.80-0.16%set 10:18
ND.H15.EMar 2015 (E)4269.004297.254264.504282.75+19.75+0.46%set 16:24
ND.M15.EJun 2015 (E)4273.754273.754273.754273.75+24.50+0.57%set 16:24
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z14.EDec 2014 (E)4268.004307.004263.754258.20-6.80-0.16%set 10:18
NQ.H15.EMar 2015 (E)4268.504304.504255.504282.75+18.75+0.44%set 16:24
NQ.M15.EJun 2015 (E)4260.004284.504260.004273.75+24.50+0.57%set 16:24
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.H15Mar 201517780177801778017780+140+0.79%set 16:15
NK.M15Jun 201517775177751777517775+140+0.79%set 16:15
NK.U15Sep 201517840178401784017840+140+0.78%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.H15.EMar 2015 (E)17665178601757017780+175+0.98%set 16:15
NKD.M15.EJun 2015 (E)176401776517775+140+0.79%set 16:15
NKD.U15.ESep 2015 (E)17840178401784017840+140+0.78%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.F15.EJan 2015 (E)175151755517605+160+0.91%set 16:15
NIY.G15.EFeb 2015 (E)17605176051760517605+160+0.91%set 16:15
NIY.H15.EMar 2015 (E)17545177751746517700+185+1.04%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z14.EDec 2014 (E)2024.902036.202024.102061.01-3.99-0.19%set 12:19
SP.H15.EMar 2015 (E)2060.72073.22058.62067.1+7.2+0.35%set 16:26
SP.M15.EJun 2015 (E)2060.12060.12060.12060.1+7.4+0.36%set 16:26
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z14.EDec 2014 (E)2066.002079.752063.502061.01-3.99-0.19%set 12:19
ES.H15.EMar 2015 (E)2060.252076.252056.502067.00+5.75+0.28%set 16:24
ES.M15.EJun 2015 (E)2053.002068.502049.752060.00+7.25+0.35%set 16:24
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z14.EDec 2014 (E)483.20489.40483.10491.16+1.16+0.24%set 12:20
XAP.H15.EMar 2015 (E)487.6490.0487.0488.2+0.5+0.10%set 16:06
XAP.M15.EJun 2015 (E)485.5485.5485.5485.5+0.5+0.10%set 16:06
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z14.EDec 2014 (E)557.80563.50557.80563.64-0.06-0.01%set 12:21
XAI.H15.EMar 2015 (E)562.9567.3562.8566.3+4.3+0.76%set 16:06
XAI.M15.EJun 2015 (E)564.3564.3564.3564.3+4.3+0.76%set 16:06
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z14.EDec 2014 (E)411.40416.50411.40416.76+0.56+0.13%set 12:21
XAK.H15.EMar 2015 (E)416.5418.5416.3417.1+1.8+0.43%set 16:06
XAK.M15.EJun 2015 (E)416.1416.1416.1416.1+1.8+0.43%set 16:06
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z14.EDec 2014 (E)465.70473.40465.30474.87+0.47+0.10%set 12:21
XAU.H15.EMar 2015 (E)472.2474.7469.3471.4+0.3+0.06%set 16:06
XAU.M15.EJun 2015 (E)468.2468.2468.2468.2+0.3+0.06%set 16:06
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.Z14.EDec 2014 (E)445.1000445.1000443.4000439.6855-0.1231-0.03%set 17:27
GD.F15.EJan 2015 (E)437.25444.95437.05442.10+8.35+1.87%set 17:30
GD.G15.EFeb 2015 (E)438.40443.90438.20443.60+8.35+1.87%set 17:30
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.Z14Dec 2014444.9500447.0000444.0000439.6855-0.1231-0.03%set 16:33
GI.F15Jan 2015437.25438.25433.00442.10+8.35+1.89%set 14:49
GI.G15Feb 2015435.20441.80435.20443.60+8.35+1.89%set 14:49
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.Z14.EDec 2014 (E)439.5000440.0000330.6503-0.0782-0.02%set 16:33
GIE.F15.EJan 2015 (E)330.462330.462330.462330.462+5.319+1.61%set 14:44
GIE.G15.EFeb 2015 (E)330.544330.544330.544330.544+5.320+1.61%set 14:44
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.Z14.EDec 2014 (E)1444.491444.491444.491444.49-1.71-0.12%set 12:20
MD.H15.EMar 2015 (E)1448.81448.81448.81448.8+6.3+0.43%set 16:16
MD.M15.EJun 2015 (E)1446.81446.81446.81446.8+6.3+0.44%set 16:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z14.EDec 2014 (E)1454.501454.501449.501444.49-1.71-0.12%set 12:20
EMD.H15.EMar 2015 (E)1443.11451.81437.31448.8+5.5+0.38%set 16:16
EMD.M15.EJun 2015 (E)1414.91430.51446.8+6.3+0.44%set 16:16
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.Z14Dec 201499.838099.838099.838099.8380+0.00050.00%set 08:23
EM.F15Jan 201599.832599.832599.832599.83250.00000.00%set 15:05
EM.G15Feb 201599.827599.827599.827599.82750.00000.00%set 15:05
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.Z14.EDec 2014 (E)99.850099.847599.8380+0.00050.00%set 08:23
GLB.F15.EJan 2015 (E)99.842599.837599.83250.00000.00%set 15:05
GLB.G15.EFeb 2015 (E)99.800099.800099.827500.00%set 15:05
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.Z14Dec 201499.760099.760099.725099.7574-0.0001-0.00%set 08:23
ED.F15Jan 201599.74599.74599.74599.745-0.005-0.01%set 15:18
ED.G15Feb 201599.7399.7399.7399.730.000.00%set 15:18
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.Z14.EDec 2014 (E)99.757599.757599.755099.7574-0.0001-0.00%set 08:23
GE.F15.EJan 2015 (E)99.747599.747599.742599.7450-0.0050-0.01%set 17:09
GE.G15.EFeb 2015 (E)99.7399.7399.7399.730.000.00%set 17:09
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.F15Jan 2015219.650219.900218.900220.150+3.075+1.40%set 15:05
FC.H15Mar 2015216.350217.500216.300217.975+4.200+1.93%set 15:05
FC.J15Apr 2015214.100214.100211.000218.075+3.900+1.79%set 15:05
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.F15.EJan 2015 (E)218.400221.125217.375220.150+3.075+1.40%set 17:11
GF.H15.EMar 2015 (E)214.650218.125214.600217.975+4.200+1.93%set 15:05
GF.J15.EApr 2015 (E)215.150218.250215.150218.075+3.900+1.79%set 17:11
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.G15.EFeb 2015 (E)81.87582.50081.05081.900+0.025+0.03%set 15:05
HE.J15.EApr 2015 (E)83.00083.85082.50083.200-0.025-0.03%set 17:12
HE.K15.EMay 2015 (E)87.10087.95086.82587.175-0.275-0.32%set 15:05
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.G15Feb 201581.75082.45081.15081.900+0.025+0.03%set 15:05
LH.J15Apr 201582.75082.90082.75083.200-0.025-0.03%set 15:05
LH.K15May 201589.25089.00088.90087.175-0.275-0.32%set 15:05
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.Z14Dec 2014160.30160.70159.75160.75+2.05+1.28%set 15:05
LC.G15Feb 2015160.000160.700158.600160.100+1.575+0.98%set 15:05
LC.J15Apr 2015159.500160.000158.200159.675+1.475+0.92%set 15:05
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Z14.EDec 2014 (E)159.050160.925159.000160.750+2.050+1.27%set 17:12
LE.G15.EFeb 2015 (E)158.575160.775158.450160.100+1.575+0.98%set 15:05
LE.J15.EApr 2015 (E)158.200160.050158.075159.675+1.475+0.92%set 15:05
Real Estate
View all months of INO Real Estate
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.G15.EFeb 2015 (E)187.4187.4187.4187.40.00.00%set 15:05
CUS.K15.EMay 2015 (E)189.0189.0186.400.00%set 15:05
CUS.Q15.EAug 2015 (E)193.4193.4193.4193.40.00.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
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
DEN.Q15.EAug 2015 (E)151.0151.0160.200.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.G15.EFeb 2015 (E)221.8221.8221.8221.80.00.00%set 15:05
LAX.K15.EMay 2015 (E)175.0175.0221.400.00%set 15:05
LAX.Q15.EAug 2015 (E)228.8228.8228.8228.80.00.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.G15.EFeb 2015 (E)180.0180.0177.200.00%set 15:05
NYM.K15.EMay 2015 (E)176.6176.6176.6176.60.00.00%set 15:05
NYM.Q15.EAug 2015 (E)179.6179.6179.6179.60.00.00%set 15:05
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.G15.EFeb 2015 (E)196.2196.2192.80.00.00%set 15:05
SFR.K15.EMay 2015 (E)140.0144.0191.800.00%set 15:05
SFR.Q15.EAug 2015 (E)199.8199.8199.8199.80.00.00%set 15:05
Weather
View all months of INO Weather
CDD OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.J15.EApr 2015 (E)21021021021000.00%set 16:40
HL.K15.EMay 2015 (E)37137137137100.00%set 16:40
HL.M15.EJun 2015 (E)47547547547500.00%set 16:40
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.Z14.EDec 2014 (E)504504504504-9-1.79%set 16:39
H1.F15.EJan 2015 (E)684684684684+2+0.29%set 16:39
H1.G15.EFeb 2015 (E)51551551551500.00%set 16:39
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.Z14.EDec 2014 (E)908903855-15-1.75%set 16:41
HW.F15.EJan 2015 (E)1102110211021102-2-0.18%set 16:41
HW.G15.EFeb 2015 (E)93793793793700.00%set 16:41
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.Z14.EDec 2014 (E)889889889889-7-0.79%set 16:39
H3.F15.EJan 2015 (E)1094109410941094-2-0.18%set 16:39
H3.G15.EFeb 2015 (E)90090090090000.00%set 16:39
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.Z14.EDec 2014 (E)469469469469+1+0.21%set 16:39
H5.F15.EJan 2015 (E)586586586586+3+0.51%set 16:39
H5.G15.EFeb 2015 (E)43643643643600.00%set 16:39
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.Z14.EDec 2014 (E)840840840840-27-3.21%set 16:34
A4.F15.EJan 2015 (E)918918918918+4+0.44%set 16:34
A4.G15.EFeb 2015 (E)81481481481400.00%set 16:34
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.Z14.EDec 2014 (E)232232232232-3-1.29%set 16:40
HR.F15.EJan 2015 (E)395395395395+1+0.25%set 16:40
HR.G15.EFeb 2015 (E)26226226226200.00%set 16:40
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.Z14.EDec 2014 (E)279279279279-2-0.72%set 16:43
VF.F15.EJan 2015 (E)394394394394+1+0.25%set 16:43
VF.G15.EFeb 2015 (E)27527527527500.00%set 16:43
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.Z14.EDec 2014 (E)553553639+13+2.03%set 16:43
VG.F15.EJan 2015 (E)743743743743+4+0.54%set 16:43
VG.G15.EFeb 2015 (E)56656656656600.00%set 16:43
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.Z14.EDec 2014 (E)363363363363-2-0.55%set 16:37
D0.F15.EJan 2015 (E)389389389389+2+0.51%set 16:37
D0.G15.EFeb 2015 (E)33333333333300.00%set 16:37
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.Z14.EDec 2014 (E)151151151151+4+2.65%set 16:44
VH.F15.EJan 2015 (E)196196196196+3+1.53%set 16:44
VH.G15.EFeb 2015 (E)18318318318300.00%set 16:44
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.Z14.EDec 2014 (E)343343343343-2-0.58%set 16:38
DQ.F15.EJan 2015 (E)379379379379+1+0.26%set 16:38
DQ.G15.EFeb 2015 (E)31431431431400.00%set 16:38
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.Z14.EDec 2014 (E)688688688688-15-2.18%set 16:36
A5.F15.EJan 2015 (E)832832832832+1+0.12%set 16:36
A5.G15.EFeb 2015 (E)70470470470400.00%set 16:36
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.Z14.EDec 2014 (E)838833786-13-1.65%set 16:39
H4.F15.EJan 2015 (E)984984984984+2+0.20%set 16:39
H4.G15.EFeb 2015 (E)82482482482400.00%set 16:39
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.Z14.EDec 2014 (E)663663663663+5+0.75%set 16:40
H7.F15.EJan 2015 (E)727727727727+5+0.69%set 16:40
H7.G15.EFeb 2015 (E)59759759759700.00%set 16:40
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.Z14.EDec 2014 (E)641641641641-13-2.03%set 16:43
VK.F15.EJan 2015 (E)751751751751+3+0.40%set 16:43
VK.G15.EFeb 2015 (E)58858858858800.00%set 16:43
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.Z14.EDec 2014 (E)359359359359-1-0.28%set 16:40
HS.F15.EJan 2015 (E)537537537537-1-0.19%set 16:40
HS.G15.EFeb 2015 (E)39739739739700.00%set 16:40
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.Z14.EDec 2014 (E)807807807807-7-0.87%set 16:40
HA.F15.EJan 2015 (E)1138113811381138+2+0.18%set 16:40
HA.G15.EFeb 2015 (E)83283283283200.00%set 16:40
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.Z14.EDec 2014 (E)54354354354300.00%set 16:37
D5.F15.EJan 2015 (E)60160160160100.00%set 16:37
D5.G15.EFeb 2015 (E)55255255255200.00%set 16:37
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.