S&P 500
2051.82
-11.33 -0.55%
Dow Indu
17672.60
-141.38 -0.80%
Nasdaq
4757.20
+6.80 +0.14%
Crude Oil
45.10
-0.49 -1.08%
Gold
1282.32
-11.40 -0.88%
Euro
1.12527
+0.00906 +0.81%
US Dollar
94.914
-0.247 -0.32%
Weak

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.H15.EMar 2015 (E)0.78670.78990.78310.7892-0.0009-0.11%05:05
6A.M15.EJun 2015 (E)0.78140.78500.77850.7850-0.0003-0.04%set 04:50
6A.U15.ESep 2015 (E)0.79330.78060.7811-0.0127-1.63%set 15:01
AUSTRALIAN $ (CME:AD)
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.H15.EMar 2015 (E)92.2993.2691.8493.26+0.27+0.29%04:50
AJY.M15.EJun 2015 (E)92.3092.3092.3092.30-2.03-2.20%set 15:13
AJY.U15.ESep 2015 (E)91.6691.6691.6691.66-1.99-2.17%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.G15.EFeb 2015 (E)0.387900.389000.384100.38630-0.00175-0.45%set 13:11
6L.H15.EMar 2015 (E)0.387500.387500.381500.38350-0.00185-0.48%set 17:04
6L.J15.EApr 2015 (E)0.381550.379950.38010-0.00190-0.50%set 17:04
BRAZILIAN REAL (CME:BR)
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.H15.EMar 2015 (E)1.50041.50401.49831.5007-0.0004-0.03%05:05
6B.M15.EJun 2015 (E)1.49981.50191.49741.5019+0.0017+0.11%02:57
6B.U15.ESep 2015 (E)1.49941.50021.49851.5002+0.0007+0.05%02:47
BRITISH POUND (CME:BP)
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.H15.EMar 2015 (E)176.37177.40175.65177.40+0.74+0.42%02:45
PJY.M15.EJun 2015 (E)176.33176.33176.33176.33-0.95-0.54%set 15:13
PJY.U15.ESep 2015 (E)175.96175.96175.96175.96-0.96-0.55%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.H15.EMar 2015 (E)0.80310.80360.80090.8024-0.0017-0.21%05:04
6C.M15.EJun 2015 (E)0.80260.80260.80050.8005-0.0027-0.34%04:03
6C.U15.ESep 2015 (E)0.80650.80650.80050.8024-0.0037-0.46%set 15:01
CANADIAN $ (CME:CD)
CHINESE RENMINBI/$ (CME:RMB)
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.H15.EMar 2015 (E)0.78800.78980.78310.7893-0.0008-0.10%05:04
M6A.M15.EJun 2015 (E)0.78400.78400.78400.7840-0.0107-1.36%set 14:03
M6A.H15:M15.EMar 2015/Jun 2015 Spread-0.0047-0.0047-0.0047-0.0047+0.00040.00%set 14:03
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.H15.EMar 2015 (E)0.80280.80350.80110.8022-0.0019-0.24%04:55
MCD.M15.EJun 2015 (E)0.80320.80320.80320.8032-0.0038-0.47%set 15:01
E-MICRO CHF/USD (CME:MSF)
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.H15.EMar 2015 (E)1.11521.12671.11011.1244-0.0007-0.06%05:05
M6E.M15.EJun 2015 (E)1.13501.13501.11751.1262-0.0133-1.19%set 15:02
M6E.H15:M15.EMar 2015/Jun 2015 Spread0.00110.00110.00110.0011-0.0001-9.09%set 17:31
E-MICRO GBP/USD (CME:M6B)
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.H15.EMar 2015 (E)0.0085120.0085300.0084500.008473-0.000024-0.28%04:58
MJY.M15.EJun 2015 (E)0.0085000.0085000.0085000.008508+0.000045+0.53%set 15:02
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.H15.EMar 2015 (E)1.11521.12681.11021.1244-0.0007-0.06%05:05
6E.M15.EJun 2015 (E)1.11621.12771.11141.1259-0.0003-0.03%05:03
6E.U15.ESep 2015 (E)1.11771.12351.11321.1235-0.0045-0.40%02:57
EURO FX (CME:EC)
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.H15.EMar 2015 (E)1.11521.12671.11031.1244-0.0007-0.06%05:05
E7.M15.EJun 2015 (E)1.11601.12431.11151.1243-0.0019-0.17%02:57
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.H15.EMar 2015 (E)1.41841.42911.41671.4291+0.0051+0.36%04:04
EAD.M15.EJun 2015 (E)1.43411.43411.43411.4341+0.0067+0.47%set 15:13
EAD.U15.ESep 2015 (E)1.44411.44411.44411.4441+0.0063+0.44%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.H15.EMar 2015 (E)0.743000.750950.741100.74940-0.00010-0.01%05:04
RP.M15.EJun 2015 (E)0.75070.75070.75070.7507-0.0088-1.17%set 15:13
RP.U15.ESep 2015 (E)0.752250.752250.752250.75225-0.00880-1.17%set 15:13
EURO/CANADIAN $ (CME:ECD)
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.H15.EMar 2015 (E)131.14133.29130.17132.84+0.43+0.33%05:04
RY.M15.EJun 2015 (E)132.37132.37132.37132.37-2.27-1.71%set 15:13
RY.U15.ESep 2015 (E)132.36132.36132.36132.36-2.29-1.73%set 15:13
EURO/NORWEGIAN KRONE (CME:ENK)
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.H15.EMar 2015 (E)9.3389.3509.3209.350+0.010+0.11%04:56
ESK.M15.EJun 2015 (E)9.3399.3399.3399.339-0.014-0.15%set 15:15
ESK.U15.ESep 2015 (E)9.34259.34259.34259.3425-0.0155-0.17%set 15:15
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H15.EMar 2015 (E)0.97850.99500.97510.9926+0.0090+0.92%05:02
RF.M15.EJun 2015 (E)1.00750.99050.9795-0.0057-0.58%set 15:13
RF.U15.ESep 2015 (E)0.97620.97620.97620.9762-0.0062-0.64%set 15:13
INR/USD STANDARD (CME:SIR)
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.H15.EMar 2015 (E)0.0085020.0085320.0084500.008466-0.000031-0.37%05:05
6J.M15.EJun 2015 (E)0.0085200.0085410.0084640.008478-0.000030-0.35%04:55
6J.U15.ESep 2015 (E)0.0084880.0085300.0084880.008488-0.000034-0.40%03:31
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.H15Mar 20150.0084970.0084970.0084970.008497+0.000045+0.53%set 15:02
JY.M15Jun 20150.0085080.0085080.0085080.008508+0.000045+0.53%set 15:02
JY.U15Sep 20150.0085220.0085220.0085220.008522+0.000046+0.54%set 15:02
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.H15.EMar 2015 (E)0.0085110.0085320.0084510.008467-0.000030-0.35%05:02
J7.M15.EJun 2015 (E)0.0085240.0085400.0084740.008474-0.000034-0.40%03:31
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.G15.EFeb 2015 (E)0.068160.068160.068160.06816-0.00009-0.13%set 15:03
6M.H15.EMar 2015 (E)0.067990.068030.067830.06796-0.00006-0.09%05:03
6M.J15.EApr 2015 (E)0.067900.067900.067900.06790-0.00009-0.13%set 15:03
MEXICAN PESO (CME:MP)
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.H15.EMar 2015 (E)0.73860.74290.73690.7427-0.0004-0.05%05:04
6N.M15.EJun 2015 (E)0.73260.73620.73110.7362-0.0005-0.07%set 04:50
6N.U15.ESep 2015 (E)0.82210.82210.7304-0.0046-0.63%set 15:04
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.H15Mar 20150.74310.74310.74310.7431-0.0047-0.63%set 15:04
NE.M15Jun 20150.73670.73670.73670.7367-0.0046-0.62%set 15:04
NE.U15Sep 20150.73040.73040.73040.7304-0.0046-0.63%set 15:04
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.H15.EMar 2015 (E)0.128520.128260.12859-0.00033-0.26%set 15:12
NOK.M15.EJun 2015 (E)0.128430.128430.128430.12843-0.00187-1.46%set 15:12
NOK.U15.ESep 2015 (E)0.128400.128400.128400.12840-0.00182-1.42%set 15:12
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.H15.EMar 2015 (E)0.265900.265900.262940.26694-0.00012-0.04%set 15:12
PLN.M15.EJun 2015 (E)0.266260.266260.266260.26626-0.00012-0.05%set 15:12
PLN.U15.ESep 2015 (E)0.265860.265860.265860.26586-0.00014-0.05%set 15:12
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.H15Mar 20150.266940.266940.266940.26694-0.00012-0.04%set 15:12
PLZ.M15Jun 20150.266260.266260.266260.26626-0.00012-0.05%set 15:12
PLZ.U15Sep 20150.265860.265860.265860.26586-0.00014-0.05%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.G15.EFeb 2015 (E)0.015400.015400.015400.01540+0.00007+0.45%set 15:10
6R.H15.EMar 2015 (E)0.0151000.0152500.0148000.014840-0.000375-2.47%05:04
6R.J15.EApr 2015 (E)0.0174450.0174450.0174450.0174450.0000000.00%set 14:02
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.G15.EFeb 2015 (E)0.0875250.0875250.0875250.087525+0.000100+0.11%set 15:12
6Z.H15.EMar 2015 (E)0.087250.087250.086250.08660-0.00050-0.57%04:33
6Z.J15.EApr 2015 (E)0.0867250.0867250.0867250.086725+0.000100+0.12%set 15:12
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.G15Feb 20150.0875250.0875250.0875250.087525+0.000100+0.11%set 15:12
RA.H15Mar 20150.08710.08710.08710.0871+0.0001+0.11%set 15:12
RA.J15Apr 20150.0867250.0867250.0867250.086725+0.000100+0.12%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.H15.EMar 2015 (E)0.120930.120930.119460.12046-0.00127-1.05%set 15:13
SEK.M15.EJun 2015 (E)0.120590.120590.120590.12059-0.00124-1.03%set 15:13
SEK.U15.ESep 2015 (E)0.120740.120740.120740.12074-0.00122-1.01%set 15:13
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.H15.EMar 2015 (E)1.14031.14621.13041.1305-0.0134-1.17%05:05
6S.M15.EJun 2015 (E)1.14371.15051.13681.1368-0.0130-1.13%05:05
6S.U15.ESep 2015 (E)1.16041.16481.15371.1555-0.0062-0.54%set 15:04
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.H15Mar 20151.14391.14391.14391.1439-0.0080-0.70%set 15:04
SF.M15Jun 20151.14981.14981.14981.1498-0.0068-0.59%set 15:04
SF.U15Sep 20151.15551.15551.15551.1555-0.0062-0.54%set 15:04
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
CRUDE OIL S&P GSCI EX RETN INDEX SWAP (CME:GCO)
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.F15.EJan 2015 (E)641.00641.00641.00641.00-0.25-0.04%set 17:04
CPC.G15.EFeb 2015 (E)620.5620.5620.5620.5-1.0-0.16%set 17:04
CPC.H15.EMar 2015 (E)615.50615.50615.50615.50-1.75-0.28%set 17:04
Food and Fiber
View all months of INO Food and Fiber
BUTTER (CME:DB)
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.F15.EJan 2015 (E)156.00156.00156.00156.05+0.05+0.03%set 14:18
CB.G15.EFeb 2015 (E)156.00156.00156.00159.10+3.05+1.91%set 14:18
CB.H15.EMar 2015 (E)161.425163.600161.425163.600+3.350+2.05%set 14:18
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash1540.01542.51550.0-20-1.27%set 12:08
CHEESE-BARRELS (CME:RB)
CHEESE-BLOCKS (CME:KB)
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.F15.EJan 2015 (E)1.5841.5841.5831.583+0.001+0.06%set 14:20
CSC.G15.EFeb 2015 (E)1.5111.5251.4941.512+0.003+0.20%set 14:20
CSC.H15.EMar 2015 (E)1.5101.5201.5001.510-0.001-0.07%set 14:20
DELIVERABLE NONFAT DRY MILK (CME:GNP)
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.F15.EJan 2015 (E)56.27557.50057.425+1.575+2.74%set 14:14
DY.G15.EFeb 2015 (E)49.10049.10048.45050.075+3.925+7.84%set 14:14
DY.H15.EMar 2015 (E)43.00043.00042.25043.000+3.625+8.43%set 14:14
HARDWOOD PULP (CME:HWP)
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.H15Mar 2015310.8312.0305.0311.5+5.7+1.83%set 14:15
LB.K15May 2015310.5312.4310.0312.1+5.3+1.70%set 14:15
LB.N15Jul 2015316316315316+5+1.58%set 14:15
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.H15.EMar 2015 (E)310.8312.5305.0311.5+6.6+2.11%set 14:15
LBS.K15.EMay 2015 (E)310.2313.7306.8312.1+6.5+2.08%set 14:15
LBS.N15.EJul 2015 (E)314314312316+5+1.58%set 14:15
MILK CLASS III (CME:DA)
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.F15.EJan 2015 (E)16.1116.1316.0816.08+0.07+0.44%set 14:12
DC.G15.EFeb 2015 (E)14.8115.1114.7814.98+0.22+1.47%set 14:12
DC.H15.EMar 2015 (E)14.6214.6514.6214.64+0.01+0.07%set 17:04
MILK CLASS IV (CME:DK)
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.F15.EJan 2015 (E)13.8313.6213.480.000.00%set 14:13
GDK.G15.EFeb 2015 (E)13.7713.8013.7413.450.000.00%set 14:13
GDK.H15.EMar 2015 (E)13.4513.6113.63+0.23+1.69%set 14:13
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.F15.EJan 2015 (E)103.000104.000103.000103.525-0.975-0.94%set 14:16
GNF.G15.EFeb 2015 (E)101.0101.0100.7101.00.00.00%set 17:11
GNF.H15.EMar 2015 (E)104.000104.000103.750104.000+0.025+0.02%set 17:11
NONFAT DRY MILK (CME:NF)
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash9.6009.7259.8009.825+0.225+2.27%set 12:08
NORTHERN BLEACHED SOFTWOOD KRAFT PULP (CME:WP)
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.H15.EMar 2015 (E)4243.004265.254232.504265.25-1.75-0.04%04:17
ND.M15.EJun 2015 (E)4256.254256.254256.254256.25-0.50-0.01%set 16:22
ND.U15.ESep 2015 (E)4246.54246.54246.54246.5-0.5-0.01%set 16:22
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.H15.EMar 2015 (E)4249.504266.754231.504262.50-4.50-0.11%05:05
NQ.M15.EJun 2015 (E)4243.754251.754230.004251.75-4.50-0.11%04:17
NQ.U15.ESep 2015 (E)4236.04238.04217.54238.0-8.5-0.20%04:17
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.H15Mar 201517450174501745017450-155-0.89%set 16:16
NK.M15Jun 201517460174601746017460-155-0.89%set 16:16
NK.U15Sep 201517525175251752517525-155-0.88%set 16:16
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.H15.EMar 2015 (E)17400175951732017585+135+0.78%05:05
NKD.M15.EJun 2015 (E)17580175901733517580+120+0.69%04:56
NKD.U15.ESep 2015 (E)17200172001720017525-155-0.88%set 16:16
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.G15.EFeb 2015 (E)172601734517320-150-0.86%set 16:16
NIY.H15.EMar 2015 (E)17350175551728017545+135+0.78%05:05
NIY.J15.EApr 2015 (E)17325173251732517325-150-0.87%set 16:16
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.H15.EMar 2015 (E)2035.52041.52025.92039.5-4.4-0.22%04:55
SP.M15.EJun 2015 (E)2036.32036.32036.32036.3-12.6-0.62%set 16:22
SP.U15.ESep 2015 (E)2029.02029.02029.02029.0-12.7-0.63%set 16:22
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.H15.EMar 2015 (E)2035.002042.002025.502039.75-4.25-0.21%05:05
ES.M15.EJun 2015 (E)2026.252034.252018.252031.50-4.75-0.23%05:03
ES.U15.ESep 2015 (E)2018.02025.52011.52025.5-3.5-0.17%04:17
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.H15.EMar 2015 (E)500.5500.8500.1497.3-5.0-1.01%set 16:03
XAP.M15.EJun 2015 (E)498.0495.5494.7-5.0-1.01%set 16:03
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.H15.EMar 2015 (E)560.8561.7558.1558.6-4.8-0.86%set 16:03
XAI.M15.EJun 2015 (E)559.0556.7556.5-4.8-0.86%set 16:03
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.H15.EMar 2015 (E)414.6416.2413.3415.1+0.5+0.12%set 16:03
XAK.M15.EJun 2015 (E)413.2414.8412.0413.8+0.5+0.12%set 16:03
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.H15.EMar 2015 (E)493.3496.8493.3494.7+1.8+0.36%set 16:03
XAU.M15.EJun 2015 (E)490.1493.0489.8491.1+1.8+0.36%set 16:03
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.G15.EFeb 2015 (E)382.25383.30379.20379.75-2.25-0.59%set 14:47
GD.H15.EMar 2015 (E)388.05388.95386.45385.75-2.25-0.58%set 14:47
GD.J15.EApr 2015 (E)389.75389.75389.75389.75-2.25-0.58%set 14:47
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.G15Feb 2015381.90382.10380.10379.75-2.25-0.59%set 14:47
GI.H15Mar 2015387.90388.50386.10385.75-2.25-0.58%set 14:47
GI.J15Apr 2015391.90393.00390.10389.75-2.25-0.58%set 14:47
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.G15.EFeb 2015 (E)282.075282.075282.075282.075-1.772-0.63%set 17:27
GIE.H15.EMar 2015 (E)326.000326.000282.134-1.773-0.63%set 14:43
GIE.J15.EApr 2015 (E)282.202282.202282.202282.202-1.773-0.63%set 14:43
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.H15.EMar 2015 (E)1450.71450.71450.71450.7-9.7-0.67%set 16:15
MD.M15.EJun 2015 (E)1447.71447.71447.71447.7-9.7-0.67%set 16:15
MD.U15.ESep 2015 (E)1445.51445.51445.51445.5-9.7-0.67%set 16:15
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.H15.EMar 2015 (E)1445.31449.61437.61449.6-1.1-0.08%04:17
EMD.M15.EJun 2015 (E)1431.51449.01447.7-9.7-0.67%set 16:15
EMD.U15.ESep 2015 (E)1429.51443.81445.5-9.7-0.67%set 16:15
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.G15Feb 201599.8399.8399.8399.830.000.00%set 15:04
EM.H15Mar 201599.82599.82599.82599.8250.0000.00%set 15:04
EM.J15Apr 201599.822599.822599.822599.82250.00000.00%set 15:04
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.G15.EFeb 2015 (E)99.8399.8399.8399.830.000.00%set 17:06
GLB.H15.EMar 2015 (E)99.827599.827599.827599.82500.00000.00%set 15:04
GLB.J15.EApr 2015 (E)99.805099.805099.800099.82250.00000.00%set 17:06
10 YEAR INT RATE SWAP (S.B.S) (CME:S0)
10 YEAR US INT RATE SWAP (CME:SW0)
10 YEAR USD INT RATE SWAP (CME:N1U)
2 YEAR INT RATE SWAP (CME:S2)
2 YEAR USD INT RATE SWAP (CME:T1U)
3 MONTH OVERNITE INDEX SWAP (CME:OSP)
3 MONTH OVERNITE INDEX SWAP (CME:OSS)
30 YEAR USD INT RATE SWAP (CME:B1U)
5 YEAR INT RATE SWAP (CME:S5)
5 YEAR US INT RATE SWAP (CME:SW5)
5 YEAR USD INT RATE SWAP (CME:F1U)
7 YEAR INT RATE SWAP (CME:7I)
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.G15Feb 201599.742599.742599.742599.74250.00000.00%set 15:10
ED.H15Mar 201599.7399.7399.7399.730.000.00%set 15:03
ED.J15Apr 201599.7299.7299.7299.720.000.00%set 15:10
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.G15.EFeb 2015 (E)99.740099.742599.737599.74250.00000.00%set 15:10
GE.H15.EMar 2015 (E)99.73099.73599.72599.7300.0000.00%05:04
GE.J15.EApr 2015 (E)99.72599.72599.72099.7200.0000.00%set 15:10
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.F15Jan 2015215.750214.500213.700-2.275-1.06%set 14:17
FC.H15Mar 2015204.100203.500201.825-4.500-2.23%set 14:17
FC.J15Apr 2015204.75202.90202.55-4.50-2.22%set 14:17
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.F15.EJan 2015 (E)215.825216.200213.375213.700-2.275-1.06%set 17:09
GF.H15.EMar 2015 (E)205.575205.725201.825201.825-4.500-2.23%set 17:09
GF.J15.EApr 2015 (E)206.50206.50202.55202.55-4.50-2.22%set 14:17
FROZEN PORK BELLIES (CME:GPB)
FROZEN PORK BELLIES (CME:PB)
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.G15.EFeb 2015 (E)70.8070.8068.8569.30-2.30-3.32%set 14:17
HE.J15.EApr 2015 (E)71.65071.92570.00070.650-2.150-3.04%set 14:17
HE.K15.EMay 2015 (E)78.72578.72576.72576.775-2.750-3.58%set 14:17
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.G15Feb 201569.9570.2068.8569.30-2.30-3.32%set 14:17
LH.J15Apr 201571.10071.50070.20070.650-2.225-3.15%set 14:17
LH.K15May 201581.25081.25076.775-2.750-3.57%set 14:17
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.G15Feb 2015151.90152.20150.50150.35-3.00-2.00%set 14:17
LC.J15Apr 2015150.10150.45148.80148.80-3.00-2.02%set 14:17
LC.M15Jun 2015143.900144.200143.900142.775-3.000-2.10%set 14:17
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.G15.EFeb 2015 (E)152.95152.95150.35150.35-3.00-2.00%set 14:17
LE.J15.EApr 2015 (E)151.225151.300148.800148.800-3.000-2.02%set 14:17
LE.M15.EJun 2015 (E)144.875144.925142.775142.775-3.000-2.10%set 17:10
Metals
View all months of INO Metals
S&P GSCI EXCESS RETURN GOLD SWAP (CME:GDI)
Real Estate
View all months of INO Real Estate
APARTMENTS REAL ESTATE (CME:CEA)
BOSTON HOME PRICE INDEX (CME:BOS)
CHICAGO HOME PRICE INDEX (CME:CHI)
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)193.2193.2193.2193.20.00.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.G15.EFeb 2015 (E)156.2156.2156.2156.20.00.00%set 15:05
DEN.K15.EMay 2015 (E)153.4153.4153.4153.40.00.00%set 15:05
DEN.Q15.EAug 2015 (E)151.0151.0160.200.00%set 15:05
DESERT MOUNTAIN WEST REAL ESTATE (CME:CED)
LAS VEGAS HOME PRICE INDEX (CME:LAV)
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.G15.EFeb 2015 (E)222.6222.6223.000.00%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
MIAMI HOME PRICE INDEX (CME:MIA)
MID-ATLANTIC SOUTH REAL ESTATE (CME:CES)
MIDWEST REAL ESTATE (CME:CEM)
NATIONAL COMPOSITE REAL ESTATE (CME:CEC)
NORTHEAST REAL ESTATE (CME:CEN)
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.G15.EFeb 2015 (E)180.0180.0176.400.00%set 15:05
NYM.K15.EMay 2015 (E)175.4175.4175.4175.40.00.00%set 15:05
NYM.Q15.EAug 2015 (E)179.6179.6179.6179.60.00.00%set 15:05
OFFICE REAL ESTATE (CME:CEO)
PACIFIC WEST REAL ESTATE (CME:CEW)
RETAIL REAL ESTATE (CME:CEL)
SAN DIEGO HOME PRICE INDEX (CME:SDG)
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.G15.EFeb 2015 (E)194.4194.4196.000.00%set 15:05
SFR.K15.EMay 2015 (E)140.0144.0192.200.00%set 15:05
SFR.Q15.EAug 2015 (E)20020020020000.00%set 15:05
WAREHOUSE REAL ESTATE (CME:CEE)
WASHINGTON D.C. HOME PRICE INDEX (CME:WDC)
Weather
View all months of INO Weather
C.A.T. HURRICANE MARCO-IN-A-BOX (CME:HS3)
C.A.T. HURRICANE NANA-IN-A-BOX (CME:HS4)
C.A.T.A CHIIN-A-BOX (CME:HP3)
C.A.T.S. TOKYO (CME:V6)
C.D.D.S. ATLANTA (CME:KS1)
C.D.D.S. BOSTON (CME:B0)
C.D.D.S. CHICAGO (CME:KS2)
C.D.D.S. CINCINNATI (CME:KS3)
C.D.D.S. DALLAS (CME:KS5)
C.D.D.S. DES MOINES (CME:KS9)
C.D.D.S. DETROIT (CME:B8)
C.D.D.S. HOUSTON (CME:B2)
C.D.D.S. KANSAS CITY (CME:B4)
C.D.D.S. LAS VEGAS (CME:KS0)
C.D.D.S. MINNEAPOLIS (CME:B5)
C.D.D.S. PHILADELPHIA (CME:KS6)
C.D.D.S. PORTLAND (CME:KS7)
C.D.D.S. SACRAMENTO (CME:B9)
C.D.D.S. SACREMENTO (CME:KS4)
C.D.D.S. TUCSON (CME:KS8)
CDD L.A. DOWNTOWN USC CAMPUS (CME:AH)
CDD OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.J15.EApr 2015 (E)21021021021000.00%set 16:37
HL.K15.EMay 2015 (E)37137137137100.00%set 16:37
HL.M15.EJun 2015 (E)47547547547500.00%set 16:37
CDD WASHINGTON REAGAN NATIONAL AIRPORT (CME:AU)
CDD-ATLANTA (CME:K1)
CDD-BALTIMORE (CME:KV)
CDD-BANKSTOWN SYDNEY (CME:6T)
CDD-BRISBANE AERO (CME:7T)
CDD-CALGARY (CME:P2)
CDD-CHICAGO (CME:K2)
CDD-CINCINNATI (CME:K3)
CDD-COLORADO SPRINGS (CME:A3)
CDD-DALLAS (CME:K5)
CDD-DES MOINES (CME:K9)
CDD-DETROIT (CME:KK)
CDD-HOUSTON (CME:KR)
CDD-JACKSONVILLE (CME:A0)
CDD-KANSAS CITY (CME:KX)
CDD-LAS VEGAS (CME:K0)
CDD-LITTLE ROCK (CME:AT)
CDD-MELBOURNE REGIONAL (CME:8T)
CDD-MINNEAPOLIS (CME:KQ)
CDD-MONTREAL (CME:P5)
CDD-NEW YORK (CME:K4)
CDD-PHILADELPHIA (CME:K6)
CDD-PORTLAND (CME:K7)
CDD-RALEIGH DURHAM (CME:AK)
CDD-SACRAMENTO (CME:KS)
CDD-SALT LAKE CITY (CME:KU)
CDD-TUCSON (CME:K8)
CDD-VANCOUVER (CME:P8)
CDD-WINNIPEG (CME:P9)
CHI (CAT-IN-A-BOX,A) (CME:HP1)
CHI (CAT-IN-A-BOX,B) (CME:HP2)
CHI (CAT-IN-A-BOX,D) (CME:HP4)
CHI (CAT-IN-A-BOX,E) (CME:HP5)
CHI (CAT-IN-A-BOX,F) (CME:HP6)
CHI (CAT-IN-A-BOX,G) (CME:HP7)
CHI (CAT-IN-A-BOX,H) (CME:HP8)
CHI (CAT-IN-A-BOX,I) (CME:HP9)
CHI (CAT-IN-A-BOX,K) (CME:HS1)
CHI (CAT-IN-A-BOX,L) (CME:HS2)
CHI (CAT-IN-A-BOX,O) (CME:HS5)
CHI (CAT-IN-A-BOX,P) (CME:HS6)
CHI (CAT-IN-A-BOX,R) (CME:HS7)
CHI (CAT-IN-A-BOX,S) (CME:HS8)
CHI (CAT-IN-A-BOX,T) (CME:HS9)
CHI (CAT-IN-A-BOX,V) (CME:HS0)
CHI (CAT-IN-A-BOX,W) (CME:HN1)
CHI FLORIDA (CME:HF2)
CHI SEASONAL (CAT-IN-A-BOX) (CME:HPA)
CHI SEASONAL MAX (CAT-IN-A-BOX) (CME:HPM)
CHI SOUTH ATLANTIC COAST SEASONAL MAXM (CME:HSS)
CHI SOUTHERN ATLANTIC COAST SEASONAL IDX (CME:HSA)
FROST INDEX (CME:FZ)
H.D.D.S. BERLIN (CME:P3)
H.D.D.S. LONDON (CME:P0)
H.D.D.S. MADRID (CME:PL)
H.D.D.S. TORONTO (CME:A7)
H.D.D.S. VANCOUVER (CME:A8)
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.F15.EJan 2015 (E)712712687+3+0.44%set 16:35
H1.G15.EFeb 2015 (E)555555555555+17+3.06%set 16:35
H1.H15.EMar 2015 (E)33933933933900.00%set 16:35
HDD-BALTIMORE (CME:HV)
HDD-BANKSTOWN SYDNEY (CME:2F)
HDD-BARCELONA (CME:D8)
HDD-BERLIN (CME:D3)
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.F15.EJan 2015 (E)116611661216+2+0.16%set 16:39
HW.G15.EFeb 2015 (E)9449441041+25+2.40%set 16:39
HW.H15.EMar 2015 (E)81481481481400.00%set 16:39
HDD-BRISBANE AERO (CME:3F)
HDD-CALGARY (CME:A2)
HDD-CHICAGO (CME:H2)
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.F15.EJan 2015 (E)110311031078+3+0.28%set 16:35
H3.G15.EFeb 2015 (E)978978978978+22+2.25%set 16:35
H3.H15.EMar 2015 (E)64664664664600.00%set 16:35
HDD-COLORADO SPRINGS (CME:V3)
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.F15.EJan 2015 (E)689689653-4-0.61%set 16:36
H5.G15.EFeb 2015 (E)458458458458+17+3.71%set 16:36
H5.H15.EMar 2015 (E)23123123123100.00%set 16:36
HDD-DES MOINES (CME:H9)
HDD-DETROIT (CME:HK)
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.F15.EJan 2015 (E)901901853-7-0.82%set 16:32
A4.G15.EFeb 2015 (E)818818818818-2-0.24%set 16:32
A4.H15.EMar 2015 (E)75075075075000.00%set 16:32
HDD-ESSEN (CME:D4)
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.F15.EJan 2015 (E)487487487487-7-1.44%set 16:37
HR.G15.EFeb 2015 (E)298298298298+11+3.69%set 16:37
HR.H15.EMar 2015 (E)13313313313300.00%set 16:37
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.F15.EJan 2015 (E)371371371371+3+0.81%set 16:38
VF.G15.EFeb 2015 (E)310310310310+13+4.19%set 16:38
VF.H15.EMar 2015 (E)17317317317300.00%set 16:38
HDD-KANSAS CITY (CME:HX)
HDD-LAS VEGAS (CME:H0)
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.F15.EJan 2015 (E)801801754-7-0.93%set 16:38
VG.G15.EFeb 2015 (E)606606606606+18+2.97%set 16:38
VG.H15.EMar 2015 (E)34034034034000.00%set 16:38
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.F15.EJan 2015 (E)388388388388+3+0.77%set 16:33
D0.G15.EFeb 2015 (E)339339339339+7+2.06%set 16:33
D0.H15.EMar 2015 (E)30630630630600.00%set 16:33
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.F15.EJan 2015 (E)135135135135+4+2.96%set 16:38
VH.G15.EFeb 2015 (E)154154154154-3-1.95%set 16:38
VH.H15.EMar 2015 (E)14714714714700.00%set 16:38
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.F15.EJan 2015 (E)400400400400-1-0.25%set 16:34
DQ.G15.EFeb 2015 (E)311311311311+8+2.57%set 16:34
DQ.H15.EMar 2015 (E)24524524524500.00%set 16:34
HDD-MELBOURNE REGIONAL (CME:4F)
HDD-MINNEAPOLIS (CME:HQ)
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.F15.EJan 2015 (E)949949949949+1+0.11%set 16:32
A5.G15.EFeb 2015 (E)753753753753+9+1.20%set 16:32
A5.H15.EMar 2015 (E)60260260260200.00%set 16:32
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.F15.EJan 2015 (E)105010501122+7+0.62%set 16:35
H4.G15.EFeb 2015 (E)835835935+28+3.08%set 16:35
H4.H15.EMar 2015 (E)68468468468400.00%set 16:35
HDD-OSLO-BLINDERN (CME:D6)
HDD-PARIS (CME:D1)
HDD-PHILADELPHIA (CME:H6)
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.F15.EJan 2015 (E)673673646+5+0.77%set 16:37
H7.G15.EFeb 2015 (E)587587587587-1-0.17%set 16:37
H7.H15.EMar 2015 (E)52952952952900.00%set 16:37
HDD-PRAGUE (CME:D7)
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.F15.EJan 2015 (E)786786786786-2-0.25%set 16:38
VK.G15.EFeb 2015 (E)652652652652+15+2.30%set 16:38
VK.H15.EMar 2015 (E)43043043043000.00%set 16:38
HDD-ROME (CME:D9)
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.F15.EJan 2015 (E)460460460460+7+1.52%set 16:37
HS.G15.EFeb 2015 (E)368368368368-4-1.09%set 16:37
HS.H15.EMar 2015 (E)31731731731700.00%set 16:37
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.F15.EJan 2015 (E)989989959+1+0.10%set 16:37
HA.G15.EFeb 2015 (E)791791791791-2-0.25%set 16:37
HA.H15.EMar 2015 (E)64664664664600.00%set 16:37
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.F15.EJan 2015 (E)60160160160100.00%set 16:34
D5.G15.EFeb 2015 (E)55255255255200.00%set 16:34
D5.H15.EMar 2015 (E)52052052052000.00%set 16:34
HDD-TUCSON (CME:H8)
HDD-WASHINGTON REAGAN INTL (CME:VU)
HURRICANE 2ND SEAS MAX CAT IN A BOX (CME:MB2)
HURRICANE 2ND SEAS MAX EASTERN US (CME:MX2)
HURRICANE 2ND SEAS MAX FLA NO SO ATL (CME:OAM)
HURRICANE 2ND SEAS MAX FLORIDA (CME:MF2)
HURRICANE 2ND SEAS MAX GC (CME:MG2)
HURRICANE 2ND SEAS MAX GULF + FLA (CME:GF2)
HURRICANE 2ND SEAS MAX NO ATLANTIC (CME:MR2)
HURRICANE 2ND SEAS MAX SO ATLANTIC (CME:HM2)
HURRICANE INDEX-NANA (CME:HG4)
NEW YORK LAGUARDIA AIRPORT RAIN IDX (CME:YR)
PACIFIC RIM HIROSHIMA WEATHER (CME:HJ)
SNOWFALL (SYNTHETIC)-BOSTON LOGAN (CME:49)
SNOWFALL (SYNTHETIC)-DETROIT INTL (CME:69)
SNOWFALL (SYNTHETIC)-MINNEAPOLIS INTL (CME:81)
SNOWFALL (SYNTHETIC)-NY CENTRAL PARK (CME:32)
SNOWFALL (SYNTHETIC)-NY LAGUARDIA (CME:80)
SNOWFALL-BALTIMORE WASH INTL AIRPORT (CME:SZ)
SNOWFALL-BOSTON LOGAN INTL (CME:SB)
SNOWFALL-COLORADO SPRINGS MUNI AIRPORT (CME:SC)
SNOWFALL-COLUMBUS INTL AIRPORT (CME:ST)
SNOWFALL-DETROIT INTL (CME:EK)
SNOWFALL-MINNEAPOLIS INTL (CME:BV)
SNOWFALL-NEWARK INTL AIRPORT (CME:SK)
SNOWFALL-NY CENTRAL PARK (CME:SX)
SNOWFALL-NY LAGUARDIA (CME:FG)
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.