S&P 500
1994.65
+12.35 +0.62%
Dow Indu
17195.42
+221.11 +1.29%
Nasdaq
4565.66
+16.43 +0.36%
Crude Oil
80.89
-0.23 -0.28%
Gold
1186.87
-14.38 -1.20%
Euro
1.257210
-0.003210 -0.25%
US Dollar
86.721
+0.556 +0.72%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.Z14.EDec 2014 (E)0.88130.88130.87590.8763-0.0040-0.45%03:25
6A.H15.EMar 2015 (E)0.87440.87500.87030.8711-0.0035-0.40%03:16
6A.M15.EJun 2015 (E)0.86880.86770.8677-0.0013-0.15%01:14
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z14.EDec 2014 (E)96.1697.6896.0497.68+1.46+1.52%03:24
AJY.H15.EMar 2015 (E)96.3296.5296.52+1.03+1.08%03:19
AJY.M15.EJun 2015 (E)94.7994.7994.7994.79+0.80+0.84%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.X14.ENov 2014 (E)0.413200.417200.411850.41475+0.00735+1.77%set 17:03
6L.Z14.EDec 2014 (E)0.405000.415000.405000.41120+0.00715+1.73%set 14:31
6L.F15.EJan 2015 (E)0.404900.405150.40775+0.00690+1.69%set 17:03
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.Z14.EDec 2014 (E)1.59961.59991.59581.5960-0.0037-0.23%03:25
6B.H15.EMar 2015 (E)1.59851.59851.59481.5946-0.0038-0.24%03:06
6B.M15.EJun 2015 (E)1.59681.59481.5947-0.0022-0.14%00:51
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z14.EDec 2014 (E)175.99177.91174.58177.91+3.06+1.75%03:24
PJY.H15.EMar 2015 (E)171.62171.94174.52+0.72+0.41%set 15:13
PJY.M15.EJun 2015 (E)174.18174.18174.18174.18+0.73+0.42%set 15:13
BRITISH POUND/SWISS FRANC (CME:PSF)
MarketContractOpenHighLowLastChangePctTime
PSF.Z14.EDec 2014 (E)1.52881.53501.52881.5350+0.0061+0.40%03:24
PSF.H15.EMar 2015 (E)1.52421.52381.5261+0.0023+0.15%set 15:13
PSF.M15.EJun 2015 (E)1.52291.52291.52291.5229+0.0024+0.16%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.Z14.EDec 2014 (E)0.89280.89290.89030.8904-0.0020-0.22%03:25
6C.H15.EMar 2015 (E)0.89050.89080.88840.8884-0.0019-0.21%03:05
6C.M15.EJun 2015 (E)0.88830.88850.88660.8866-0.0015-0.17%03:05
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z14.EDec 2014 (E)0.88110.88110.87590.8762-0.0041-0.47%03:24
M6A.H15.EMar 2015 (E)0.87460.87460.87460.8746+0.0028+0.32%set 15:06
M6A.Z14:H15.EDec 2014/Mar 2015 Spread-0.0057-0.0057-0.0057-0.00570.00000.00%set 17:44
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z14.EDec 2014 (E)0.89230.89280.89030.8903-0.0021-0.24%03:24
MCD.H15.EMar 2015 (E)0.89030.89030.89030.8903+0.0002+0.02%set 15:06
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z14.EDec 2014 (E)1.26191.26191.25441.2546-0.0070-0.55%03:25
M6E.H15.EMar 2015 (E)1.26321.26321.2624-0.0032-0.25%set 15:08
M6E.Z14:H15.EDec 2014/Mar 2015 Spread0.00080.00080.00080.0008+0.0001+12.50%set 17:44
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z14.EDec 2014 (E)0.0091550.0091600.0089730.008974-0.000175-1.91%03:25
MJY.H15.EMar 2015 (E)0.0092400.0092680.0092400.009159-0.000047-0.51%set 15:08
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.Z14.EDec 2014 (E)1.26161.26191.25441.2546-0.0070-0.55%03:25
6E.H15.EMar 2015 (E)1.26241.26261.25531.2554-0.0070-0.55%03:23
6E.M15.EJun 2015 (E)1.26261.26261.25641.2563-0.0069-0.55%03:23
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z14.EDec 2014 (E)1.26181.26181.25451.2546-0.0070-0.55%03:25
E7.H15.EMar 2015 (E)1.25981.26251.25541.2553-0.0071-0.56%03:23
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z14.EDec 2014 (E)1.43441.43611.43121.4312-0.0019-0.13%03:23
EAD.H15.EMar 2015 (E)1.46561.45971.4434-0.0083-0.57%set 15:13
EAD.M15.EJun 2015 (E)1.45371.45371.45371.4537-0.0084-0.58%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Z14.EDec 2014 (E)0.789000.789000.786000.78600-0.00265-0.34%03:24
RP.H15.EMar 2015 (E)0.790950.790900.78980-0.00120-0.15%set 15:13
RP.M15.EJun 2015 (E)0.79110.79110.79110.7911-0.0012-0.15%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z14.EDec 2014 (E)137.84139.89137.69139.79+1.90+1.38%03:24
RY.H15.EMar 2015 (E)139.04139.33139.33+1.50+1.09%set 03:14
RY.M15.EJun 2015 (E)137.79137.79137.79137.79+0.37+0.27%set 15:13
EURO/POLISH ZLOTY (CME:EPL)
MarketContractOpenHighLowLastChangePctTime
EPL.Z14Dec 20140.236880.236880.236880.23688+0.00072+0.30%set 15:15
EPL.H15Mar 20150.235940.235940.235940.23594+0.00068+0.29%set 15:15
EPL.M15Jun 20150.235140.235140.235140.23514+0.00068+0.29%set 15:15
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z14.EDec 2014 (E)9.25809.23209.2320-0.0275-0.30%03:24
ESK.H15.EMar 2015 (E)9.26359.26359.26359.2635-0.0535-0.58%set 15:15
ESK.M15.EJun 2015 (E)9.26659.26659.26659.2665-0.0535-0.58%set 15:15
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z14.EDec 2014 (E)1.20571.20661.20521.2066+0.0008+0.07%03:23
RF.H15.EMar 2015 (E)1.20601.20661.20601.20530.00000.00%set 15:13
RF.M15.EJun 2015 (E)1.20471.20471.20471.20470.00000.00%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.V14.EOct 2014 (E)163.88164.00163.09-0.29-0.18%set 09:10
MIR.X14.ENov 2014 (E)162.32162.63162.23162.23-0.18-0.11%03:07
MIR.Z14.EDec 2014 (E)161.59161.59161.59161.59+0.45+0.28%set 15:14
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.Z14.EDec 2014 (E)0.0091540.0091620.0089720.008974-0.000175-1.91%03:25
6J.H15.EMar 2015 (E)0.0091670.0091710.0089840.008985-0.000174-1.90%03:24
6J.M15.EJun 2015 (E)0.0090200.0091760.0089960.008995-0.000173-1.89%03:24
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.Z14Dec 20140.0092780.0092780.0092780.009149-0.000047-0.51%set 15:08
JY.H15Mar 20150.0091590.0091590.0091590.009159-0.000047-0.51%set 15:08
JY.M15Jun 20150.0091680.0091680.0091680.009168-0.000048-0.52%set 15:08
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z14.EDec 2014 (E)0.0091510.0091610.0089740.008974-0.000175-1.91%03:24
J7.H15.EMar 2015 (E)0.0091050.0091710.0089850.008985-0.000174-1.90%03:24
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.X14.ENov 2014 (E)0.074310.074310.074310.07431+0.00022+0.30%set 15:08
6M.Z14.EDec 2014 (E)0.074230.074260.074100.07417-0.00001-0.01%03:24
6M.F15.EJan 2015 (E)0.074050.074050.074050.07405+0.00022+0.30%set 15:08
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z14.EDec 2014 (E)0.78090.78300.77860.7809-0.0005-0.06%03:25
6N.H15.EMar 2015 (E)0.77440.77450.77290.77450.00000.00%set 03:21
6N.M15.EJun 2015 (E)0.82140.82220.82140.7677-0.0003-0.04%set 15:09
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.Z14Dec 20140.78140.78140.78140.7814-0.0004-0.05%set 15:09
NE.H15Mar 20150.77450.77450.77450.7745-0.0004-0.05%set 15:09
NE.M15Jun 20150.76770.76770.76770.7677-0.0003-0.04%set 15:09
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z14.EDec 2014 (E)0.148930.148770.14877-0.00017-0.11%00:57
NOK.H15.EMar 2015 (E)0.148510.148510.148510.14851-0.00015-0.10%set 15:12
NOK.M15.EJun 2015 (E)0.148150.148150.148150.14815-0.00013-0.09%set 15:12
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z14.EDec 2014 (E)0.297680.299160.296560.29884+0.00012+0.04%set 15:12
PLN.H15.EMar 2015 (E)0.300000.301020.29784+0.00010+0.03%set 15:12
PLN.M15.EJun 2015 (E)0.297060.297060.297060.29706+0.00012+0.04%set 17:14
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.Z14Dec 20140.298840.298840.298840.29884+0.00012+0.04%set 15:12
PLZ.H15Mar 20150.297840.297840.297840.29784+0.00010+0.03%set 15:12
PLZ.M15Jun 20150.297060.297060.297060.29706+0.00012+0.04%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.X14.ENov 2014 (E)0.0239450.0239450.0239450.023945+0.000900+3.76%set 15:14
6R.Z14.EDec 2014 (E)0.0236250.0238400.0235400.023540-0.000205-0.86%set 03:24
6R.F15.EJan 2015 (E)0.023530.023530.023530.02353+0.00079+3.36%set 15:13
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.X14.ENov 2014 (E)0.091850.091850.091850.09185+0.00080+0.87%set 15:13
6Z.Z14.EDec 2014 (E)0.0912250.0912250.0910500.091150-0.000250-0.27%03:05
6Z.F15.EJan 2015 (E)0.0909000.0909000.0909000.090900+0.000775+0.85%set 15:13
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.X14Nov 20140.091850.091850.091850.09185+0.00080+0.87%set 15:13
RA.Z14Dec 20140.0914000.0914000.0914000.091400+0.000775+0.85%set 15:13
RA.F15Jan 20150.0909000.0909000.0909000.090900+0.000775+0.85%set 15:13
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z14.EDec 2014 (E)0.135940.135940.135670.13594-0.00031-0.23%03:04
SEK.H15.EMar 2015 (E)0.136280.136280.136280.13628+0.00044+0.32%set 15:14
SEK.M15.EJun 2015 (E)0.136330.136330.136330.13633+0.00044+0.32%set 15:14
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z14.EDec 2014 (E)1.04631.04671.03971.0398-0.0065-0.62%03:25
6S.H15.EMar 2015 (E)1.04331.04741.04091.0409-0.0065-0.62%03:23
6S.M15.EJun 2015 (E)1.04871.04871.04391.0438-0.0048-0.46%03:24
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.Z14Dec 20141.04631.04631.04631.0463-0.0026-0.25%set 15:09
SF.H15Mar 20151.04741.04741.04741.0474-0.0026-0.25%set 15:09
SF.M15Jun 20151.04861.04861.04861.0486-0.0027-0.26%set 15:09
FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.V14.EOct 2014 (E)66766766766700.00%set 17:04
CPC.X14.ENov 2014 (E)693.25693.25693.25693.25+0.75+0.11%set 17:04
CPC.Z14.EDec 2014 (E)693.25693.25693.25693.25+0.25+0.04%set 17:04
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.V14.EOct 2014 (E)261.000262.000253.600253.000-8.975-3.55%set 14:12
CB.X14.ENov 2014 (E)177.750181.000174.000175.875-1.375-0.78%set 14:12
CB.Z14.EDec 2014 (E)173.75175.00173.75174.50+2.25+1.29%set 14:12
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash1850188518501890+40+2.12%set 12:12
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.V14.EOct 2014 (E)2.2962.2962.2952.291-0.008-0.35%set 14:15
CSC.X14.ENov 2014 (E)2.0952.0972.0832.084-0.005-0.24%set 14:15
CSC.Z14.EDec 2014 (E)1.9011.9031.8901.890+0.009+0.47%set 14:15
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.V14.EOct 2014 (E)65.00065.07565.00065.075-0.300-0.46%set 14:13
DY.X14.ENov 2014 (E)61.961.961.061.0-2.5-4.13%set 14:13
DY.Z14.EDec 2014 (E)59.90059.70058.750-2.325-3.97%set 14:13
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.X14Nov 2014321.5324.7321.5323.6+2.0+0.62%set 14:15
LB.F15Jan 2015325.5327.7318.5322.6+1.7+0.53%set 14:15
LB.H15Mar 2015339.6341.2335.0328.0+1.3+0.40%set 14:15
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.X14.ENov 2014 (E)322.8324.7321.6323.6+2.0+0.62%set 14:15
LBS.F15.EJan 2015 (E)322.3325.0320.2322.6+3.2+0.99%set 14:15
LBS.H15.EMar 2015 (E)332.0332.5330.0328.0+1.3+0.40%set 14:15
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.V14.EOct 2014 (E)23.8023.8023.7723.79-0.11-0.46%set 17:04
DC.X14.ENov 2014 (E)21.3021.3921.2221.25-0.12-0.56%set 14:12
DC.Z14.EDec 2014 (E)19.2119.3919.2119.28-0.08-0.42%set 17:04
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.V14.EOct 2014 (E)21.8221.8421.5021.50-0.34-1.58%set 14:14
GDK.X14.ENov 2014 (E)17.6617.6817.6017.46-0.26-1.49%set 14:14
GDK.Z14.EDec 2014 (E)16.9417.0216.9316.980.000.00%set 14:14
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.V14.EOct 2014 (E)150.0150.0150.0150.7-0.3-0.20%set 17:10
GNF.X14.ENov 2014 (E)144.275144.025142.750-1.550-1.09%set 14:14
GNF.Z14.EDec 2014 (E)139.00139.00137.75136.50-0.50-0.37%set 14:14
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash12.40012.40012.425+0.025+0.20%set 12:12
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.Z14.EDec 2014 (E)4093.004156.754093.004145.75+56.25+1.37%03:19
ND.H15.EMar 2015 (E)4082.504082.504082.504082.50+17.75+0.43%set 16:21
ND.M15.EJun 2015 (E)4070.504070.504070.504070.50+17.75+0.44%set 16:21
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z14.EDec 2014 (E)4091.504157.004089.754148.50+59.00+1.44%03:25
NQ.H15.EMar 2015 (E)4088.504148.754087.754139.00+56.50+1.38%03:11
NQ.M15.EJun 2015 (E)4070.754113.004113.00+42.50+1.04%01:43
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.Z14Dec 201415810158101581015810+115+0.73%set 16:15
NK.H15Mar 201515840158401584015840+120+0.76%set 16:15
NK.M15Jun 201515905159051590515905+120+0.75%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z14.EDec 2014 (E)15830165851583016525+715+4.52%03:24
NKD.H15.EMar 2015 (E)15905166051590516540+700+4.42%03:01
NKD.M15.EJun 2015 (E)15905159051590515905+120+0.75%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.X14.ENov 2014 (E)16575165751657516575+790+5.03%01:49
NIY.Z14.EDec 2014 (E)15795165601579516500+715+4.52%03:25
NIY.F15.EJan 2015 (E)15775157751577515775+115+0.73%set 16:15
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z14.EDec 2014 (E)1988.42016.41987.12013.7+25.1+1.26%03:21
SP.H15.EMar 2015 (E)1980.81980.81980.81980.8+16.4+0.83%set 16:21
SP.M15.EJun 2015 (E)1973.11973.11973.11973.1+16.4+0.83%set 16:21
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z14.EDec 2014 (E)1987.752016.751986.752013.00+24.50+1.23%03:25
ES.H15.EMar 2015 (E)1979.502008.501979.502005.50+24.75+1.25%03:24
ES.M15.EJun 2015 (E)1972.252000.751972.001995.75+22.75+1.15%03:16
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z14.EDec 2014 (E)459.7464.9458.7463.7+2.2+0.47%set 16:03
XAP.H15.EMar 2015 (E)456.9462.3456.1461.0+2.2+0.48%set 16:03
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z14.EDec 2014 (E)540.7546.7539.1544.8+2.2+0.40%set 16:03
XAI.H15.EMar 2015 (E)538.2544.4537.1542.6+2.2+0.40%set 16:03
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z14.EDec 2014 (E)397.9399.4395.5398.5+1.3+0.33%set 16:03
XAK.H15.EMar 2015 (E)395.8397.3394.3397.3+1.3+0.33%set 16:03
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z14.EDec 2014 (E)448.1456.0448.1456.4+9.9+2.17%set 16:03
XAU.H15.EMar 2015 (E)444.5452.5452.7+9.9+2.19%set 16:03
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.X14.ENov 2014 (E)542.70543.70540.70541.35-5.80-1.07%set 14:48
GD.Z14.EDec 2014 (E)544.0544.0543.5543.1-5.0-0.92%set 14:48
GD.F15.EJan 2015 (E)544.8544.8544.8544.8-5.0-0.92%set 14:48
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.X14Nov 2014540.20546.75540.20541.35-5.15-0.95%set 14:48
GI.Z14Dec 2014541.85548.25541.85543.10-5.00-0.92%set 14:48
GI.F15Jan 2015543.55552.25543.55544.80-5.00-0.92%set 14:48
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.X14.ENov 2014 (E)408.627408.627408.627408.627-3.954-0.97%set 17:26
GIE.Z14.EDec 2014 (E)439.500440.000408.716-3.955-0.97%set 14:43
GIE.F15.EJan 2015 (E)408.817408.817408.817408.817-3.956-0.97%set 14:43
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.Z14.EDec 2014 (E)1399.31399.31399.31399.3+6.6+0.47%set 16:16
MD.H15.EMar 2015 (E)1395.31395.31395.31395.3+6.6+0.47%set 16:16
MD.M15.EJun 2015 (E)1393.31393.31393.31393.3+6.6+0.47%set 16:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z14.EDec 2014 (E)1399.11419.71398.41417.3+18.0+1.29%03:21
EMD.H15.EMar 2015 (E)1396.41401.71401.7+6.4+0.46%01:40
EMD.M15.EJun 2015 (E)1393.71398.91398.9+5.6+0.40%01:43
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.X14Nov 201499.84599.84599.84599.8450.0000.00%set 15:12
EM.Z14Dec 201499.84599.84599.84599.8450.0000.00%set 15:12
EM.F15Jan 201599.8599.8599.8599.850.000.00%set 15:12
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.X14.ENov 2014 (E)99.85099.85099.8450.0000.00%set 15:12
GLB.Z14.EDec 2014 (E)99.850099.847599.84500.00000.00%set 15:12
GLB.F15.EJan 2015 (E)99.83599.83599.85000.00%set 15:12
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.X14Nov 201499.76599.76599.76599.7650.0000.00%set 15:20
ED.Z14Dec 201499.73599.74099.73599.7600.0000.00%set 15:04
ED.F15Jan 201599.75599.75599.75599.755-0.005-0.01%set 15:20
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.X14.ENov 2014 (E)99.767599.767599.765099.76500.00000.00%set 03:17
GE.Z14.EDec 2014 (E)99.76599.77099.76099.765+0.005+0.01%03:20
GE.F15.EJan 2015 (E)99.76099.76099.75599.755-0.005-0.01%set 15:20
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.V14Oct 2014238.55238.85238.75239.75+0.90+0.38%set 13:14
FC.X14Nov 2014234.175234.400232.900234.225+1.175+0.50%set 14:09
FC.F15Jan 2015228.600228.600227.250228.475+0.525+0.23%set 14:09
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.V14.EOct 2014 (E)239.40239.80239.40239.75+0.90+0.38%set 17:08
GF.X14.ENov 2014 (E)233.325235.250232.650234.225+2.075+0.88%set 14:09
GF.F15.EJan 2015 (E)228.000229.325226.925228.475+1.300+0.57%set 14:09
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z14.EDec 2014 (E)89.2089.5586.1587.20-1.40-1.60%set 17:09
HE.G15.EFeb 2015 (E)88.6088.7586.1086.95-1.10-1.26%set 17:09
HE.J15.EApr 2015 (E)89.12589.47587.12588.050-0.900-1.02%set 14:09
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.Z14Dec 201488.788.786.387.2-1.4-1.61%set 14:09
LH.G15Feb 201588.1088.2586.3086.95-1.10-1.27%set 14:09
LH.J15Apr 201587.70088.02587.70088.050-1.050-1.19%set 14:09
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.V14Oct 2014169.3169.4170.5+1.5+0.88%set 14:09
LC.Z14Dec 2014166.900167.900166.100167.325+0.575+0.34%set 14:09
LC.G15Feb 2015167.450168.400167.250167.475+0.100+0.06%set 14:09
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V14.EOct 2014 (E)169.40171.35169.10170.50+1.50+0.88%set 17:09
LE.Z14.EDec 2014 (E)166.925168.000166.100167.325+0.575+0.34%set 17:09
LE.G15.EFeb 2015 (E)167.150168.500166.875167.475+0.300+0.18%set 14:09
Real Estate
View all months of INO Real Estate
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.X14.ENov 2014 (E)193.4193.4193.4189.40.00.00%set 15:05
CUS.G15.EFeb 2015 (E)187.6187.6187.6187.60.00.00%set 15:05
CUS.K15.EMay 2015 (E)189.0189.0187.400.00%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)225.6225.6225.6226.00.00.00%set 15:05
LAX.G15.EFeb 2015 (E)22522522522500.00%set 15:05
LAX.K15.EMay 2015 (E)175.0175.0223.200.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.X14.ENov 2014 (E)180.6180.6178.60.00.00%set 15:05
NYM.G15.EFeb 2015 (E)180.0180.0178.200.00%set 15:05
NYM.K15.EMay 2015 (E)176.6176.6176.6176.60.00.00%set 15:05
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.X14.ENov 2014 (E)195.4194.8194.80.00.00%set 15:05
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
Weather
View all months of INO Weather
CDD L.A. DOWNTOWN USC CAMPUS (CME:AH)
MarketContractOpenHighLowLastChangePctTime
AH.V14.EOct 2014 (E)13113113113100.00%set 16:25
CDD LITTLE ROCK ADAMS FIELD (CME:AT)
MarketContractOpenHighLowLastChangePctTime
AT.V14.EOct 2014 (E)8181818100.00%set 16:26
CDD OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.V14.EOct 2014 (E)24224224224200.00%set 16:29
HL.M15.EJun 2015 (E)24224224224200.00%set 19:08
CDD WASHINGTON REAGAN NATIONAL AIRPORT (CME:AU)
MarketContractOpenHighLowLastChangePctTime
AU.V14.EOct 2014 (E)4040404000.00%set 16:26
CDD-ATLANTA (CME:K1)
MarketContractOpenHighLowLastChangePctTime
K1.V14.EOct 2014 (E)7373737300.00%set 16:29
CDD-BALTIMORE (CME:KV)
MarketContractOpenHighLowLastChangePctTime
KV.V14.EOct 2014 (E)2323232300.00%set 16:29
CDD-CINCINNATI (CME:K3)
MarketContractOpenHighLowLastChangePctTime
K3.V14.EOct 2014 (E)2323232300.00%set 16:29
CDD-DES MOINES (CME:K9)
MarketContractOpenHighLowLastChangePctTime
K9.V14.EOct 2014 (E)2323232300.00%set 16:29
CDD-DETROIT (CME:KK)
MarketContractOpenHighLowLastChangePctTime
KK.V14.EOct 2014 (E)1212121200.00%set 16:29
CDD-HOUSTON (CME:KR)
MarketContractOpenHighLowLastChangePctTime
KR.V14.EOct 2014 (E)24724724724700.00%set 16:29
CDD-JACKSONVILLE (CME:A0)
MarketContractOpenHighLowLastChangePctTime
A0.V14.EOct 2014 (E)20420420420400.00%set 16:24
CDD-MINNEAPOLIS (CME:KQ)
MarketContractOpenHighLowLastChangePctTime
KQ.V14.EOct 2014 (E)1616161600.00%set 16:29
CDD-PHILADELPHIA (CME:K6)
MarketContractOpenHighLowLastChangePctTime
K6.V14.EOct 2014 (E)2727272700.00%set 16:29
CDD-RALEIGH DURHAM (CME:AK)
MarketContractOpenHighLowLastChangePctTime
AK.V14.EOct 2014 (E)5656565600.00%set 16:26
CDD-SACRAMENTO (CME:KS)
MarketContractOpenHighLowLastChangePctTime
KS.V14.EOct 2014 (E)3838383800.00%set 16:29
CDD-SALT LAKE CITY (CME:KU)
MarketContractOpenHighLowLastChangePctTime
KU.V14.EOct 2014 (E)1010101000.00%set 16:29
CDD-TUCSON (CME:K8)
MarketContractOpenHighLowLastChangePctTime
K8.V14.EOct 2014 (E)23323323323300.00%set 16:29
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.V14.EOct 2014 (E)73737373+3+4.11%set 16:28
H1.X14.ENov 2014 (E)343343343343-3-0.87%set 16:28
H1.Z14.EDec 2014 (E)57257257257200.00%set 16:28
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.V14.EOct 2014 (E)281281281281-2-0.71%set 16:30
HW.X14.ENov 2014 (E)57457960400.00%set 16:30
HW.Z14.EDec 2014 (E)91791791791700.00%set 16:30
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.V14.EOct 2014 (E)30730730730700.00%set 16:28
H3.X14.ENov 2014 (E)590590614+2+0.33%set 16:28
H3.Z14.EDec 2014 (E)91991991991900.00%set 16:28
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.V14.EOct 2014 (E)23232323+1+4.35%set 16:29
H5.X14.ENov 2014 (E)231231231231+7+3.03%set 16:29
H5.Z14.EDec 2014 (E)54754754754700.00%set 16:29
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.V14.EOct 2014 (E)377377377377-4-1.06%set 16:25
A4.X14.ENov 2014 (E)668668668668-2-0.30%set 16:25
A4.Z14.EDec 2014 (E)94994994994900.00%set 16:25
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.V14.EOct 2014 (E)2424242400.00%set 16:30
HR.X14.ENov 2014 (E)14214214214200.00%set 16:30
HR.Z14.EDec 2014 (E)35035035035000.00%set 16:30
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.V14.EOct 2014 (E)4545454500.00%set 16:30
VF.X14.ENov 2014 (E)155155155155-6-3.87%set 16:30
VF.Z14.EDec 2014 (E)29429429429400.00%set 16:30
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.V14.EOct 2014 (E)71717171+1+1.41%set 16:30
VG.X14.ENov 2014 (E)379379379379+13+3.43%set 16:30
VG.Z14.EDec 2014 (E)65365365365300.00%set 16:30
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.V14.EOct 2014 (E)127127127127+5+3.94%set 16:26
D0.X14.ENov 2014 (E)274274274274+1+0.36%set 16:26
D0.Z14.EDec 2014 (E)39439439439400.00%set 16:26
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.V14.EOct 2014 (E)2828282800.00%set 16:30
VH.X14.ENov 2014 (E)77777777-5-6.49%set 16:30
VH.Z14.EDec 2014 (E)23723723723700.00%set 16:30
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.V14.EOct 2014 (E)49494949+1+2.04%set 16:27
DQ.X14.ENov 2014 (E)255255255255-3-1.18%set 16:27
DQ.Z14.EDec 2014 (E)37437437437400.00%set 16:27
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.V14.EOct 2014 (E)224224224224-1-0.45%set 16:25
A5.X14.ENov 2014 (E)455455455455-2-0.44%set 16:25
A5.Z14.EDec 2014 (E)72272272272200.00%set 16:25
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.V14.EOct 2014 (E)194194168-1-0.60%set 16:28
H4.X14.ENov 2014 (E)462462492+1+0.20%set 16:28
H4.Z14.EDec 2014 (E)79579579579500.00%set 16:28
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.V14.EOct 2014 (E)176176176176+6+3.41%set 16:29
H7.X14.ENov 2014 (E)526526526526-8-1.52%set 16:29
H7.Z14.EDec 2014 (E)76976976976900.00%set 16:29
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.V14.EOct 2014 (E)123123123123-1-0.81%set 16:30
VK.X14.ENov 2014 (E)408408408408-3-0.74%set 16:30
VK.Z14.EDec 2014 (E)63063063063000.00%set 16:30
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.V14.EOct 2014 (E)55555555+1+1.82%set 16:30
HS.X14.ENov 2014 (E)311311311311-13-4.18%set 16:30
HS.Z14.EDec 2014 (E)57357357357300.00%set 16:30
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.V14.EOct 2014 (E)256256256256+14+5.47%set 16:29
HA.X14.ENov 2014 (E)700700700700-6-0.86%set 16:29
HA.Z14.EDec 2014 (E)109210921092109200.00%set 16:29
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.V14.EOct 2014 (E)31031031031000.00%set 16:27
D5.X14.ENov 2014 (E)42642642642600.00%set 16:27
D5.Z14.EDec 2014 (E)54354354354300.00%set 16:27
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.