S&P 500
2732.22
+1.02 +0.04%
Dow Indu
25219.38
+19.01 +0.08%
Nasdaq
7242.15
-14.28 -0.20%
Crude Oil
61.55
+0.35 +0.57%
Gold
1347.265
-8.750 -0.65%
Euro
1.24075
0.00000 0.00%
US Dollar
89.118
+0.500 +0.56%
Strong

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.G18.EFeb 2018 (E)1009010265967510020-35-0.35%set 16:01
BTC.H18.EMar 2018 (E)1009510335979010070-65-0.64%set 16:01
BTC.J18.EApr 2018 (E)970010115955010085-65-0.64%set 16:01
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.G18.EFeb 2018 (E)0.78580.78830.77770.7914-0.0021-0.27%set 11:21
6A.H18.EMar 2018 (E)0.79430.79870.78910.7906-0.0021-0.27%set 15:00
6A.J18.EApr 2018 (E)0.79420.79850.79200.7907-0.0028-0.35%set 15:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.H18.EMar 2018 (E)84.0984.3883.8283.91-0.25-0.30%set 15:13
AJY.M18.EJun 2018 (E)83.4183.4183.4183.41-0.25-0.30%set 15:13
AJY.U18.ESep 2018 (E)82.8982.8982.8982.89-0.25-0.30%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.H18.EMar 2018 (E)0.309300.311700.307450.31090+0.00075+0.24%set 13:12
6L.J18.EApr 2018 (E)0.302650.309600.302650.31000+0.00260+0.84%set 13:12
6L.K18.EMay 2018 (E)0.309100.309100.309100.30910+0.00265+0.86%set 13:12
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.G18.EFeb 2018 (E)1.40111.40921.40091.4034-0.0058-0.41%set 11:30
6B.H18.EMar 2018 (E)1.41071.41601.40111.4037-0.0064-0.46%set 15:01
6B.J18.EApr 2018 (E)1.41461.41581.40511.4057-0.0069-0.49%set 15:01
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.H18.EMar 2018 (E)149.24149.28148.73148.99-0.64-0.43%set 15:13
PJY.M18.EJun 2018 (E)148.65148.65148.65148.65-0.65-0.44%set 15:13
PJY.U18.ESep 2018 (E)148.22148.22148.22148.22-0.65-0.44%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.G18.EFeb 2018 (E)0.802300.802300.797100.79675-0.00385-0.48%set 15:00
6C.H18.EMar 2018 (E)0.801400.803450.795950.79700-0.00400-0.50%set 15:00
6C.J18.EApr 2018 (E)0.796700.796700.796700.79745-0.00390-0.49%set 15:00
CANADIAN $/JAPANESE YEN (CME:CJY)
MarketContractOpenHighLowLastChangePctTime
CJY.H18.EMar 2018 (E)84.5984.5984.5984.59-0.37-0.44%set 15:13
CJY.M18.EJun 2018 (E)84.1984.1984.1984.19-0.37-0.44%set 15:13
CJY.U18.ESep 2018 (E)83.7383.7383.7383.73-0.36-0.43%set 15:13
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.H18.EMar 2018 (E)0.79420.79870.78920.7906-0.0021-0.27%set 15:00
M6A.M18.EJun 2018 (E)0.79410.79880.79080.7908-0.0028-0.35%set 15:00
M6A.H18:M18.EMar 2018/Jun 2018 Spread0.00020.00020.00020.00020.00000.00%set 17:38
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.H18.EMar 2018 (E)0.80130.80340.79600.7970-0.0041-0.51%set 15:00
MCD.M18.EJun 2018 (E)0.80340.80360.80330.7982-0.0039-0.49%set 15:00
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.H18.EMar 2018 (E)1.08661.09011.07971.0805-0.0058-0.54%set 15:00
MSF.M18.EJun 2018 (E)1.07401.08401.07401.0889-0.0056-0.51%set 15:00
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.H18.EMar 2018 (E)1.25111.25781.24141.2440-0.0097-0.78%set 15:10
M6E.M18.EJun 2018 (E)1.26111.26601.25001.2523-0.0098-0.78%set 15:00
M6E.H18:M18.EMar 2018/Jun 2018 Spread0.00750.00750.00750.0083-0.0001-1.22%set 17:38
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.H18.EMar 2018 (E)1.41061.41581.40111.4037-0.0058-0.41%set 15:01
M6B.M18.EJun 2018 (E)1.41631.42131.40681.4093-0.0062-0.44%set 15:01
M6B.H18:M18.EMar 2018/Jun 2018 Spread0.00560.00560.00560.00560.00000.00%set 17:38
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.H18.EMar 2018 (E)0.0094370.0094900.0094140.009422-0.000004-0.04%set 15:01
MJY.M18.EJun 2018 (E)0.0094920.0095400.0094750.009481-0.000005-0.05%set 15:01
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.G18.EFeb 2018 (E)1.252001.254001.243601.24440-0.00635-0.51%set 11:16
6E.H18.EMar 2018 (E)1.252051.257951.241551.24395-0.00975-0.78%set 15:00
6E.J18.EApr 2018 (E)1.256001.260501.244451.24670-0.00955-0.77%set 15:00
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.H18.EMar 2018 (E)1.25301.25811.24161.2440-0.0096-0.77%set 15:00
E7.M18.EJun 2018 (E)1.26211.26551.25361.2523-0.0091-0.73%set 15:00
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.H18.EMar 2018 (E)1.57591.58381.57331.5734-0.0059-0.38%set 15:13
EAD.M18.EJun 2018 (E)1.58351.58351.58351.5835-0.0059-0.37%set 15:13
EAD.U18.ESep 2018 (E)1.59391.59391.59391.5939-0.0059-0.37%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.G18.EFeb 2018 (E)0.8755500.8755500.8755500.886704-0.000846-0.10%set 11:57
RP.H18.EMar 2018 (E)0.887700.889650.885250.88620-0.00300-0.34%set 15:16
RP.J18.EApr 2018 (E)0.890100.890150.890100.88690-0.00205-0.23%set 15:16
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.H18.EMar 2018 (E)1.56611.56611.56111.5608-0.0037-0.24%set 15:13
ECD.M18.EJun 2018 (E)1.56881.56881.56881.5688-0.0038-0.24%set 15:13
ECD.U18.ESep 2018 (E)1.57791.57791.57791.5779-0.0039-0.25%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.H18.EMar 2018 (E)132.76133.09131.85132.03-0.97-0.74%set 15:13
RY.M18.EJun 2018 (E)137.16137.53137.16132.09-0.89-0.67%set 15:13
RY.U18.ESep 2018 (E)132.12132.12132.12132.12-0.89-0.67%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.H18.EMar 2018 (E)9.9019.9019.9019.890-0.027-0.27%set 15:18
ESK.M18.EJun 2018 (E)9.88659.88659.88659.8865-0.0275-0.28%set 15:18
ESK.U18.ESep 2018 (E)9.88759.88759.88759.8875-0.0260-0.26%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H18.EMar 2018 (E)1.15231.15401.14981.1513-0.0029-0.25%set 15:13
RF.M18.EJun 2018 (E)1.15001.15001.15001.1500-0.0024-0.21%set 15:13
RF.U18.ESep 2018 (E)1.14891.14891.14891.1489-0.0022-0.19%set 15:13
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.G18.EFeb 2018 (E)156.47156.54155.03155.12-1.17-0.75%set 15:10
SIR.H18.EMar 2018 (E)155.52155.52154.57154.59-1.18-0.76%set 15:10
SIR.J18.EApr 2018 (E)153.98153.98153.98153.98-1.26-0.82%set 15:10
ISRAELI SHEKEL (CME:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.H18.EMar 2018 (E)0.282160.282160.282160.28216-0.00119-0.42%set 15:12
ILS.M18.EJun 2018 (E)0.283560.283560.283560.28356-0.00117-0.41%set 15:12
ILS.U18.ESep 2018 (E)0.285110.285110.285110.28511-0.00116-0.41%set 15:12
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.G18.EFeb 2018 (E)0.0093500.0094040.0093500.009410-0.000002-0.02%set 11:18
6J.H18.EMar 2018 (E)0.0094380.0094900.0094140.009421-0.000004-0.04%set 15:01
6J.J18.EApr 2018 (E)0.0094570.0094820.0094500.009442-0.000005-0.05%set 15:01
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.H18.EMar 2018 (E)0.0094370.0094900.0094140.009422-0.000004-0.04%set 15:01
J7.M18.EJun 2018 (E)0.0094370.0094800.0094340.009481-0.000005-0.05%set 15:01
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.G18.EFeb 2018 (E)0.054110.054110.054110.05411+0.00012+0.22%set 17:12
6M.H18.EMar 2018 (E)0.053810.053950.053660.05378-0.00008-0.15%set 15:00
6M.J18.EApr 2018 (E)0.053540.053540.053540.05354+0.00003+0.06%set 15:00
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.H18.EMar 2018 (E)0.73920.74360.73720.7385-0.0016-0.22%set 15:00
6N.M18.EJun 2018 (E)0.74080.74280.73760.7382-0.0023-0.31%set 15:00
6N.U18.ESep 2018 (E)0.73830.73830.73830.7383-0.0022-0.30%set 15:00
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.H18.EMar 2018 (E)0.128820.129180.128550.12857-0.00032-0.25%set 15:12
NOK.M18.EJun 2018 (E)0.128990.128990.128990.12899-0.00032-0.25%set 15:12
NOK.U18.ESep 2018 (E)0.129450.129450.129450.12945-0.00033-0.25%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.G18.EFeb 2018 (E)0.0176520.0176520.0176520.017652+0.000047+0.27%set 17:18
6R.H18.EMar 2018 (E)0.0177050.0177450.0176500.017695+0.000025+0.14%set 15:12
6R.J18.EApr 2018 (E)0.0176250.0176250.0176250.017625+0.000035+0.20%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.G18.EFeb 2018 (E)0.085900.085900.085900.08590+0.00005+0.06%set 11:56
6Z.H18.EMar 2018 (E)0.0857500.0860000.0851500.085500-0.000025-0.03%set 15:12
6Z.J18.EApr 2018 (E)0.085150.085150.085150.0851500.00%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.H18.EMar 2018 (E)0.126480.126480.125620.12578-0.00066-0.52%set 15:12
SEK.M18.EJun 2018 (E)0.126660.126660.126660.12666-0.00057-0.45%set 15:12
SEK.U18.ESep 2018 (E)0.127560.127560.127560.12756-0.00059-0.46%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.H18.EMar 2018 (E)1.08651.09081.07901.0805-0.0056-0.52%set 15:00
6S.M18.EJun 2018 (E)1.09481.09861.09401.0889-0.0056-0.51%set 15:00
6S.U18.ESep 2018 (E)1.08781.08781.08651.0978-0.0058-0.53%set 15:00
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.G18.EFeb 2018 (E)6.30286.31476.30286.3065-0.0074-0.12%set 07:34
CNH.H18.EMar 2018 (E)6.28506.29396.28506.3033+0.0128+0.20%set 15:12
CNH.J18.EApr 2018 (E)6.30636.30636.30636.3146+0.0129+0.20%set 15:12
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL (CME:CPO)
MarketContractOpenHighLowLastChangePctTime
CPO.G18.EFeb 2018 (E)64164164164100.00%set 09:00
CPO.H18.EMar 2018 (E)64364364364300.00%set 09:00
CPO.J18.EApr 2018 (E)642.5642.5642.5642.50.00.00%set 09:00
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.G18.EFeb 2018 (E)64164164164100.00%set 09:00
CPC.H18.EMar 2018 (E)64364364364300.00%set 09:00
CPC.J18.EApr 2018 (E)642.5642.5642.5642.50.00.00%set 09:00
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.G18.EFeb 2018 (E)212.000212.000212.000212.125+0.025+0.01%set 14:14
CB.H18.EMar 2018 (E)221.200223.750219.050218.025-3.500-1.60%set 14:14
CB.J18.EApr 2018 (E)223.650226.250223.500220.975-2.525-1.14%set 14:14
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$.ECash (E)2100210021002100-50-2.38%set 12:36
CHEESE-BLOCKS (CME:KB)
MarketContractOpenHighLowLastChangePctTime
KB.Y$$.ECash (E)1540154015401540+15+0.97%set 12:36
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.G18.EFeb 2018 (E)1.4841.4841.4791.4790.0000.00%set 14:14
CSC.H18.EMar 2018 (E)1.5371.5521.5201.542+0.005+0.32%set 14:14
CSC.J18.EApr 2018 (E)1.5221.5441.5211.532-0.006-0.39%set 14:14
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.G18.EFeb 2018 (E)24.8524.8524.8525.000.000.00%set 14:14
DY.H18.EMar 2018 (E)25.37525.60025.37525.250-0.300-1.20%set 14:14
DY.J18.EApr 2018 (E)27.027.027.026.7+0.4+1.50%set 14:14
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.H18.EMar 2018 (E)510.0510.6506.8507.8+8.2+1.61%set 14:07
LBS.K18.EMay 2018 (E)505.0506.2502.0504.6+8.0+1.58%set 17:11
LBS.N18.EJul 2018 (E)495.8495.8495.0497.0+8.0+1.61%set 14:07
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.G18.EFeb 2018 (E)13.4913.4913.4513.49+0.03+0.22%set 14:14
DC.H18.EMar 2018 (E)14.0914.2213.8414.10+0.06+0.43%set 17:05
DC.J18.EApr 2018 (E)14.0514.1913.8914.06-0.04-0.28%set 17:05
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.G18.EFeb 2018 (E)13.2513.2513.2513.040.000.00%set 14:14
GDK.H18.EMar 2018 (E)13.6713.7213.6713.41-0.21-1.57%set 14:14
GDK.J18.EApr 2018 (E)13.6513.6513.5613.57-0.21-1.55%set 14:14
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.G18.EFeb 2018 (E)72.5072.5072.5071.60+0.15+0.21%set 17:12
GNF.H18.EMar 2018 (E)73.0073.0072.7072.75-0.25-0.34%set 14:14
GNF.J18.EApr 2018 (E)73.97573.97573.00073.050-0.950-1.30%set 14:14
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$.ECash (E)7.0507.0507.0507.050-0.225-3.19%set 12:36
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.H18.EMar 2018 (E)6816.256859.756762.006786.75-33.50-0.49%set 16:19
NQ.M18.EJun 2018 (E)6837.006879.006789.506811.25-28.25-0.41%set 16:19
NQ.U18.ESep 2018 (E)6869.006893.256830.256836.50-27.00-0.40%set 16:19
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.H18.EMar 2018 (E)5.505.855.505.50-2.10-37.17%set 16:12
NQT.M18.EJun 2018 (E)28.8528.8528.8528.85-2.00-6.93%set 16:00
NQT.U18.ESep 2018 (E)52.8552.8552.8552.850.000.00%set 16:00
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.H18.EMar 2018 (E)21510219252150521900+390+1.78%set 16:19
NKD.M18.EJun 2018 (E)21455218002145521800+400+1.83%set 16:19
NKD.U18.ESep 2018 (E)21700217002170021700+410+1.89%set 16:19
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.H18.EMar 2018 (E)21490219102148021875+400+1.83%set 16:17
NIY.J18.EApr 2018 (E)21845218452184521845+410+1.88%set 16:17
NIY.K18.EMay 2018 (E)21815218152181521815+415+1.90%set 16:17
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.H18.EMar 2018 (E)1408.31419.71404.31408.8-0.6-0.04%set 16:01
RSG.M18.EJun 2018 (E)1405.71405.71405.71405.7-1.2-0.09%set 16:01
RSG.U18.ESep 2018 (E)1404.41404.41404.41404.4-1.2-0.09%set 16:01
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.H18.EMar 2018 (E)1219.81232.31217.71223.6+3.8+0.31%set 16:01
RSV.M18.EJun 2018 (E)1218.71218.71218.71218.7+3.5+0.29%set 16:01
RSV.U18.ESep 2018 (E)1214.61214.61214.61214.6+3.5+0.29%set 16:01
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.H18.EMar 2018 (E)0.150.150.10-0.40-1.10-1100.00%set 16:00
RLT.M18.EJun 2018 (E)2.72.72.72.7-1.0-37.04%set 16:00
RLT.U18.ESep 2018 (E)1.01.01.01.0-3.1-310.00%set 16:00
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.H18.EMar 2018 (E)2734.12746.22732.02735.0+1.1+0.04%set 16:19
SP.M18.EJun 2018 (E)2739.12739.12739.12739.1+1.4+0.05%set 16:19
SP.U18.ESep 2018 (E)2745.42745.42745.42745.4+2.0+0.07%set 16:19
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.H18.EMar 2018 (E)2734.002754.752722.252735.00+2.25+0.08%set 16:19
ES.M18.EJun 2018 (E)2738.252759.002726.252739.00+2.25+0.08%set 16:19
ES.U18.ESep 2018 (E)2750.002764.502734.752745.50+3.75+0.14%set 16:19
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.H18.EMar 2018 (E)-0.450.50-0.450.30+0.85+283.33%set 16:00
EST.M18.EJun 2018 (E)1.951.951.951.95+0.85+77.27%set 16:05
EST.U18.ESep 2018 (E)5.005.005.005.00+0.85+20.48%set 16:05
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.H18.EMar 2018 (E)556.1560.0554.0558.1+2.8+0.50%set 16:02
XAP.M18.EJun 2018 (E)556.0556.0556.0556.0+2.7+0.49%set 16:02
XAP.H18:M18.EMar 2018/Jun 2018 Spread-2-2-2-200.00%set 19:07
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.H18.EMar 2018 (E)356.25359.35355.60356.45-0.20-0.06%set 16:01
XAF.M18.EJun 2018 (E)356.5356.5356.5356.5-0.2-0.06%set 16:01
XAF.H18:M18.EMar 2018/Jun 2018 Spread0.050.050.050.05-0.20-400.00%set 19:07
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.H18.EMar 2018 (E)850.0861.8850.0856.0+6.4+0.75%set 16:02
XAV.M18.EJun 2018 (E)855.0855.0855.0855.0+6.1+0.71%set 16:02
XAV.H18:M18.EMar 2018/Jun 2018 Spread-0.7-0.7-0.7-0.7+0.50.00%set 19:07
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.H18.EMar 2018 (E)772.6779.9771.1773.4+1.0+0.13%set 16:01
XAI.M18.EJun 2018 (E)771.6771.6771.6771.6+0.7+0.09%set 16:01
XAI.H18:M18.EMar 2018/Jun 2018 Spread-1.5-1.5-1.5-1.5+0.20.00%set 19:07
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.H18.EMar 2018 (E)676.0680.7673.2673.9-0.4-0.06%set 16:02
XAK.M18.EJun 2018 (E)673.5673.5673.5673.5-0.6-0.09%set 16:02
XAK.H18:M18.EMar 2018/Jun 2018 Spread-0.2-0.2-0.2-0.2-0.40.00%set 19:07
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.H18.EMar 2018 (E)500.0505.0498.5504.0+4.7+0.93%set 16:02
XAU.M18.EJun 2018 (E)497.6497.6497.6497.6+4.5+0.90%set 16:02
XAU.H18:M18.EMar 2018/Jun 2018 Spread-6.2-6.2-6.2-6.2-0.20.00%set 19:07
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.G18.EFeb 2018 (E)436.1000436.1000436.1000438.7052+1.7052+0.39%set 17:10
GD.H18.EMar 2018 (E)443.20443.20441.70443.45+1.85+0.42%set 17:10
GD.J18.EApr 2018 (E)444.95444.95444.95444.95+1.85+0.42%set 17:10
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.G18.EFeb 2018 (E)242.7079242.7079242.7079242.7079+0.9459+0.39%set 16:49
GIE.H18.EMar 2018 (E)243.350243.350243.350244.110+1.257+0.51%set 14:41
GIE.J18.EApr 2018 (E)244.161244.161244.161244.161+1.258+0.52%set 14:41
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.H18.EMar 2018 (E)1898.01910.11890.31901.2+6.3+0.33%set 16:00
EMD.M18.EJun 2018 (E)1902.81902.81902.81905.2+4.4+0.23%set 16:00
EMD.U18.ESep 2018 (E)1911.31911.31911.31911.3+2.8+0.15%set 16:00
S&P NIFTY 50 INDEX (E-MINI) (CME:MNF)
MarketContractOpenHighLowLastChangePctTime
MNF.G18.EFeb 2018 (E)10583.010611.510427.510407.5-165.0-1.59%set 16:01
MNF.H18.EMar 2018 (E)10427.510427.510427.510427.5-165.0-1.58%set 16:01
MNF.J18.EApr 2018 (E)10447.510447.510447.510447.5-165.0-1.58%set 16:01
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.G18.EFeb 2018 (E)98.415098.415098.415098.4075-0.0025-0.00%set 15:00
GLB.H18.EMar 2018 (E)98.175098.175098.170098.1550-0.0075-0.01%set 15:00
GLB.J18.EApr 2018 (E)98.095098.105098.095098.1050-0.0075-0.01%set 17:07
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.G18.EFeb 2018 (E)98.107598.112598.105098.1050-0.0075-0.01%set 17:07
GE.H18.EMar 2018 (E)97.97597.98097.94097.955-0.020-0.02%set 17:07
GE.J18.EApr 2018 (E)97.89597.90597.88097.890-0.020-0.02%set 15:03
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.H18.EMar 2018 (E)149.900150.175148.875149.725+0.025+0.02%set 14:00
GF.J18.EApr 2018 (E)152.175152.600151.250152.400+0.100+0.07%set 17:10
GF.K18.EMay 2018 (E)152.850153.025151.800152.825-0.025-0.02%set 17:10
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.G18.EFeb 2018 (E)73.35073.52573.35073.490-0.010-0.01%set 17:11
HE.J18.EApr 2018 (E)69.42569.45068.02568.150-1.425-2.09%set 14:00
HE.K18.EMay 2018 (E)75.87575.87574.92574.925-0.950-1.27%set 14:00
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.G18.EFeb 2018 (E)129.225130.300128.725130.100+1.025+0.79%set 14:00
LE.J18.EApr 2018 (E)127.175127.875126.875127.650+0.400+0.31%set 17:11
LE.M18.EJun 2018 (E)118.400118.850118.100118.675+0.250+0.21%set 14:00
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.J18.EApr 2018 (E)0.0250.025-0.0250.000+0.0250.00%set 14:45
LET.M18.EJun 2018 (E)0.0250.0250.0250.000+0.0250.00%set 14:45
LET.Q18.EAug 2018 (E)0.0250.0250.0250.000-0.025-100.00%set 14:45
Real Estate
View all months of INO Real Estate
BOSTON HOME PRICE INDEX (CME:BOS)
MarketContractOpenHighLowLastChangePctTime
BOS.G18.EFeb 2018 (E)207.4207.4207.4207.40.00.00%set 15:05
BOS.K18.EMay 2018 (E)21021021021000.00%set 15:05
BOS.Q18.EAug 2018 (E)214.6214.6214.6214.60.00.00%set 15:05
CHICAGO HOME PRICE INDEX (CME:CHI)
MarketContractOpenHighLowLastChangePctTime
CHI.G18.EFeb 2018 (E)139.8139.8139.8139.80.00.00%set 15:05
CHI.K18.EMay 2018 (E)139.2139.2139.2139.20.00.00%set 15:05
CHI.Q18.EAug 2018 (E)14514514514500.00%set 15:05
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.G18.EFeb 2018 (E)218.6218.6218.6218.60.00.00%set 15:05
CUS.K18.EMay 2018 (E)220.6220.6220.6220.60.00.00%set 15:05
CUS.Q18.EAug 2018 (E)22622622622600.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.G18.EFeb 2018 (E)20320320320300.00%set 15:05
DEN.K18.EMay 2018 (E)204.6204.6204.6204.60.00.00%set 15:05
DEN.Q18.EAug 2018 (E)210.8210.8210.8210.80.00.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.G18.EFeb 2018 (E)270.4270.4270.4270.40.00.00%set 15:05
LAX.K18.EMay 2018 (E)272.4272.4272.4272.40.00.00%set 15:05
LAX.Q18.EAug 2018 (E)277.4277.4277.4277.40.00.00%set 15:05
MIAMI HOME PRICE INDEX (CME:MIA)
MarketContractOpenHighLowLastChangePctTime
MIA.G18.EFeb 2018 (E)229.2229.2229.2229.20.00.00%set 15:05
MIA.K18.EMay 2018 (E)230.6230.6230.6230.60.00.00%set 15:05
MIA.Q18.EAug 2018 (E)236.8236.8236.8236.80.00.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.G18.EFeb 2018 (E)196.4196.4196.4196.40.00.00%set 15:05
NYM.K18.EMay 2018 (E)201.2201.2197.40.00.00%set 15:05
NYM.Q18.EAug 2018 (E)201.6201.6201.6201.60.00.00%set 15:05
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.H18.EMar 2018 (E)147.80148.20147.05147.80+0.95+0.64%set 16:02
XAR.M18.EJun 2018 (E)146.05146.05146.05146.05+0.95+0.65%set 16:02
XAR.H18:M18.EMar 2018/Jun 2018 Spread-1.75-1.75-1.75-1.75-0.050.00%set 19:06
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.G18.EFeb 2018 (E)251.6251.6251.6251.60.00.00%set 15:05
SFR.K18.EMay 2018 (E)254.4254.4254.4254.40.00.00%set 15:05
SFR.Q18.EAug 2018 (E)259.6259.6259.6259.60.00.00%set 15:05
Weather
View all months of INO Weather
HDD-AMSTERDAM (CME:D2)
MarketContractOpenHighLowLastChangePctTime
D2.G18.EFeb 2018 (E)436436436436+19+4.36%set 16:19
D2.H18.EMar 2018 (E)379379379379+26+6.86%set 16:19
D2.J18.EApr 2018 (E)32932932932900.00%set 16:19
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.G18.EFeb 2018 (E)378378378378+8+2.12%set 16:19
D0.H18.EMar 2018 (E)327327327327+19+5.81%set 16:19
D0.J18.EApr 2018 (E)33433433433400.00%set 16:19
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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