S&P 500
2063.50
+10.75 +0.52%
Dow Indu
17810.06
+91.06 +0.51%
Nasdaq
4710.06
+8.19 +0.17%
Crude Oil
76.51
+0.79 +1.03%
Gold
1201.610
+9.210 +0.77%
Euro
1.23906
0.00000 0.00%
US Dollar
88.265
+0.561 +0.72%
Strong

Chicago Mercantile Exchange (CME)

Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.Z14.EDec 2014 (E)0.86050.87090.85920.8648+0.0033+0.38%set 15:02
6A.H15.EMar 2015 (E)0.85450.86530.85350.8590+0.0026+0.30%set 15:02
6A.M15.EJun 2015 (E)0.85520.85660.85060.8535+0.0027+0.32%set 15:02
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z14.EDec 2014 (E)101.80102.66101.33101.85+0.16+0.16%set 15:13
AJY.H15.EMar 2015 (E)100.87101.32100.87101.05+0.17+0.17%set 15:13
AJY.M15.EJun 2015 (E)100.28100.28100.28100.28+0.17+0.17%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.Z14.EDec 2014 (E)0.391650.397450.390000.39610+0.00520+1.31%set 17:02
6L.F15.EJan 2015 (E)0.381800.384100.381400.39275+0.00530+1.35%set 15:06
6L.G15.EFeb 2015 (E)0.389400.389400.389400.38935+0.00560+1.44%set 15:06
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.Z14.EDec 2014 (E)1.56881.57121.56241.5643-0.0031-0.20%set 15:04
6B.H15.EMar 2015 (E)1.56841.57001.56131.5632-0.0053-0.34%set 15:04
6B.M15.EJun 2015 (E)1.56721.56291.5619-0.0054-0.34%set 15:04
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z14.EDec 2014 (E)184.76185.61183.95184.23-0.96-0.52%set 15:13
PJY.H15.EMar 2015 (E)181.87182.03183.88-0.89-0.48%set 15:13
PJY.M15.EJun 2015 (E)183.52183.52183.52183.52-0.89-0.48%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.Z14.EDec 2014 (E)0.88390.89310.88240.8892+0.0052+0.58%set 15:02
6C.H15.EMar 2015 (E)0.88170.89120.88060.8872+0.0048+0.54%set 15:02
6C.M15.EJun 2015 (E)0.88250.88890.87910.8852+0.0050+0.56%set 15:02
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z14.EDec 2014 (E)0.86030.87080.85920.8648+0.0034+0.39%set 15:02
M6A.H15.EMar 2015 (E)0.85770.86190.8590+0.0026+0.30%set 15:02
M6A.Z14:H15.EDec 2014/Mar 2015 Spread-0.0058-0.0058-0.0058-0.00580.00000.00%set 17:31
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z14.EDec 2014 (E)0.88380.89300.88260.8892+0.0050+0.56%set 15:02
MCD.H15.EMar 2015 (E)0.88330.88320.8872+0.0049+0.55%set 15:02
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z14.EDec 2014 (E)1.25431.25701.23771.2389-0.0162-1.31%set 15:02
M6E.H15.EMar 2015 (E)1.25911.25911.24051.2396-0.0163-1.32%set 15:02
M6E.Z14:H15.EDec 2014/Mar 2015 Spread0.00070.00070.00070.00070.00000.00%set 17:31
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z14.EDec 2014 (E)0.0084570.0085230.0084500.008491+0.000014+0.16%set 15:03
MJY.H15.EMar 2015 (E)0.0084900.0085000.008501+0.000012+0.14%set 15:03
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.Z14.EDec 2014 (E)1.25451.25701.23771.2389-0.0160-1.29%set 15:02
6E.H15.EMar 2015 (E)1.25561.25771.23851.2396-0.0156-1.26%set 15:02
6E.M15.EJun 2015 (E)1.25591.25831.24051.2406-0.0163-1.31%set 15:02
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z14.EDec 2014 (E)1.25441.25701.23761.2389-0.0161-1.30%set 15:02
E7.H15.EMar 2015 (E)1.25481.25761.23861.2396-0.0163-1.31%set 15:02
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z14.EDec 2014 (E)1.44871.45811.43021.4326-0.0232-1.62%set 15:13
EAD.H15.EMar 2015 (E)1.46601.44531.4431-0.0234-1.62%set 15:13
EAD.M15.EJun 2015 (E)1.45351.45351.45351.4535-0.0238-1.64%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Z14.EDec 2014 (E)0.799550.800500.790900.79200-0.00810-1.02%set 15:13
RP.H15.EMar 2015 (E)0.800350.797000.79300-0.00770-0.97%set 15:13
RP.M15.EJun 2015 (E)0.794300.794300.794300.79430-0.00765-0.96%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z14.EDec 2014 (E)148.32148.44145.69145.91-2.16-1.48%set 15:13
RY.H15.EMar 2015 (E)147.90146.37145.82-2.12-1.45%set 15:13
RY.M15.EJun 2015 (E)145.76145.76145.76145.76-2.13-1.46%set 15:13
EURO/POLISH ZLOTY (CME:EPL)
MarketContractOpenHighLowLastChangePctTime
EPL.Z14Dec 20140.237660.237660.237660.23766+0.00056+0.24%set 15:15
EPL.H15Mar 20150.236620.236620.236620.23662+0.00056+0.24%set 15:15
EPL.M15Jun 20150.235680.235680.235680.23568+0.00062+0.26%set 15:15
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z14.EDec 2014 (E)9.2749.2289.260-0.015-0.16%set 15:15
ESK.H15.EMar 2015 (E)9.2639.2639.2639.263-0.015-0.16%set 15:15
ESK.M15.EJun 2015 (E)9.2689.2689.2689.268-0.015-0.16%set 15:15
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z14.EDec 2014 (E)1.20191.20321.20151.2016-0.0002-0.02%set 15:13
RF.H15.EMar 2015 (E)1.20091.20151.20081.20080.00000.00%set 15:13
RF.M15.EJun 2015 (E)1.19991.19991.19991.19990.00000.00%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.X14.ENov 2014 (E)161.31162.21160.74162.02+1.07+0.66%set 15:10
MIR.Z14.EDec 2014 (E)161.38161.38161.38161.38+1.07+0.67%set 15:10
MIR.F15.EJan 2015 (E)160.90160.90160.90160.90+1.26+0.78%set 15:10
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.Z14.EDec 2014 (E)0.0084590.0085220.0084490.008491+0.000013+0.15%set 15:03
6J.H15.EMar 2015 (E)0.0084670.0085320.0084600.008501+0.000012+0.14%set 15:03
6J.M15.EJun 2015 (E)0.0085200.0085290.0084760.008511+0.000012+0.14%set 15:03
JAPANESE YEN (CME:JY)
MarketContractOpenHighLowLastChangePctTime
JY.Z14Dec 20140.0087360.0087360.0087180.008491+0.000012+0.14%set 15:03
JY.H15Mar 20150.0085010.0085010.0085010.008501+0.000012+0.14%set 15:03
JY.M15Jun 20150.0085110.0085110.0085110.008511+0.000012+0.14%set 15:03
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z14.EDec 2014 (E)0.0084570.0085210.0084500.008491+0.000015+0.18%set 15:03
J7.H15.EMar 2015 (E)0.0085160.0085310.0084600.008501+0.000012+0.14%set 15:03
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.Z14.EDec 2014 (E)0.073120.073430.073030.07340+0.00010+0.14%set 15:04
6M.F15.EJan 2015 (E)0.073270.073270.073270.07327+0.00018+0.25%set 15:04
6M.G15.EFeb 2015 (E)0.073160.073160.073160.07316+0.00018+0.25%set 15:04
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z14.EDec 2014 (E)0.78490.79310.78310.7861+0.0002+0.03%set 15:04
6N.H15.EMar 2015 (E)0.78000.78570.77630.77920.00000.00%set 15:04
6N.M15.EJun 2015 (E)0.82140.82220.82140.7722-0.0001-0.01%set 15:04
NEW ZEALAND $ (CME:NE)
MarketContractOpenHighLowLastChangePctTime
NE.Z14Dec 20140.78610.78610.78610.7861-0.0001-0.01%set 15:04
NE.H15Mar 20150.77920.77920.77920.77920.00000.00%set 15:04
NE.M15Jun 20150.77220.77220.77220.7722-0.0001-0.01%set 15:04
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z14.EDec 2014 (E)0.147650.148040.147180.14692-0.00104-0.71%set 15:08
NOK.H15.EMar 2015 (E)0.146450.146450.146450.14645-0.00103-0.70%set 15:08
NOK.M15.EJun 2015 (E)0.146050.146050.146050.1460500.00%set 15:08
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z14.EDec 2014 (E)0.297600.295600.29444-0.00318-1.08%set 15:08
PLN.H15.EMar 2015 (E)0.300000.301020.29332-0.00314-1.07%set 15:08
PLN.M15.EJun 2015 (E)0.292380.292380.292380.29238-0.00306-1.05%set 15:08
POLISH ZLOTY (CME:PLZ)
MarketContractOpenHighLowLastChangePctTime
PLZ.Z14Dec 20140.294440.294440.294440.29444-0.00318-1.08%set 15:08
PLZ.H15Mar 20150.293320.293320.293320.29332-0.00314-1.07%set 15:08
PLZ.M15Jun 20150.292380.292380.292380.29238-0.00306-1.05%set 15:08
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Z14.EDec 2014 (E)0.0216300.0219300.0216200.021700+0.000185+0.85%set 15:07
6R.F15.EJan 2015 (E)0.0215100.0215100.0215100.021510+0.000165+0.77%set 15:07
6R.G15.EFeb 2015 (E)0.0213050.0213050.0213050.021305+0.000155+0.73%set 15:07
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Z14.EDec 2014 (E)0.0911250.0913750.0906750.090825-0.000175-0.19%set 15:08
6Z.F15.EJan 2015 (E)0.090350.090350.090350.09035-0.00015-0.17%set 15:08
6Z.G15.EFeb 2015 (E)0.0899250.0899250.0899250.089925-0.000175-0.19%set 15:08
SOUTH AFRICAN RAND (CME:RA)
MarketContractOpenHighLowLastChangePctTime
RA.Z14Dec 20140.0908250.0908250.0908250.090825-0.000175-0.19%set 15:08
RA.F15Jan 20150.090350.090350.090350.09035-0.00015-0.17%set 15:08
RA.G15Feb 20150.0899250.0899250.0899250.089925-0.000175-0.19%set 15:08
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z14.EDec 2014 (E)0.135310.135460.133640.13379-0.00154-1.15%set 15:09
SEK.H15.EMar 2015 (E)0.133820.133820.133820.13382-0.00154-1.15%set 15:09
SEK.M15.EJun 2015 (E)0.133860.133860.133860.13386-0.00154-1.15%set 15:09
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z14.EDec 2014 (E)1.04351.04581.03011.0310-0.0132-1.28%set 15:04
6S.H15.EMar 2015 (E)1.04641.04711.03181.0323-0.0136-1.32%set 15:04
6S.M15.EJun 2015 (E)1.04761.04761.04071.0339-0.0136-1.32%set 15:04
SWISS FRANC (CME:SF)
MarketContractOpenHighLowLastChangePctTime
SF.Z14Dec 20141.03101.03101.03101.0310-0.0135-1.31%set 15:04
SF.H15Mar 20151.03231.03231.03231.0323-0.0136-1.32%set 15:04
SF.M15Jun 20151.03391.03391.03391.0339-0.0136-1.32%set 15:04
FREE Webinar On Friday - Powerful Fibonacci Patters
You'll learn:
- How to spot Wave Patterns you'd easily miss without Fibonacci tools.
- How to forecast, find, and trade retracement & extension points for potentially higher profits.
- Secrets of how to use Time & Volume to find hidden opportunities in the market.
- Secrets of Japanese Candlestick every Fib Trader should know.
Click Here
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.X14.ENov 2014 (E)670.75670.75670.75670.75+1.00+0.15%set 17:03
CPC.Z14.EDec 2014 (E)665.75665.75665.75665.75+4.00+0.60%set 17:03
CPC.F15.EJan 2015 (E)668.5668.5668.5668.5+4.0+0.60%set 17:03
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.X14.ENov 2014 (E)19619619519600.00%set 14:13
CB.Z14.EDec 2014 (E)177.750180.000177.750179.500+0.175+0.10%set 14:13
CB.F15.EJan 2015 (E)172.000173.000170.500171.525+0.525+0.30%set 14:13
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$Cash1995.01997.52000.0+7.5+0.38%set 12:08
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.X14.ENov 2014 (E)2.1182.1242.1182.135+0.001+0.05%set 14:15
CSC.Z14.EDec 2014 (E)1.8301.8311.8171.841+0.020+1.09%set 14:15
CSC.F15.EJan 2015 (E)1.7301.7321.7151.722+0.006+0.35%set 14:15
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.X14.ENov 2014 (E)63.163.163.063.00.00.00%set 14:14
DY.Z14.EDec 2014 (E)60.00060.75060.00060.325+1.075+1.78%set 14:14
DY.F15.EJan 2015 (E)53.25054.52553.25054.500+1.250+2.31%set 14:14
LUMBER (RANDOM LENGTH) (CME:LB)
MarketContractOpenHighLowLastChangePctTime
LB.F15Jan 2015332.0332.0332.0333.0+5.6+1.68%set 14:14
LB.H15Mar 2015333.3333.3331.0+4.0+1.21%set 14:14
LB.K15May 2015330330328335+5+1.49%set 14:14
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.F15.EJan 2015 (E)328.7334.9328.7333.0+4.8+1.44%set 14:14
LBS.H15.EMar 2015 (E)330.6334.4330.3331.0+4.0+1.21%set 14:14
LBS.K15.EMay 2015 (E)322.1323.1322.1335.0+5.0+1.49%set 14:14
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.X14.ENov 2014 (E)21.9221.9421.8621.90-0.02-0.09%set 14:14
DC.Z14.EDec 2014 (E)18.6519.0018.5218.92+0.22+1.16%set 14:14
DC.F15.EJan 2015 (E)17.3517.4617.2417.35+0.11+0.63%set 14:14
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.X14.ENov 2014 (E)18.3218.3618.37+0.02+0.11%set 17:03
GDK.Z14.EDec 2014 (E)17.2617.2617.2617.26+0.02+0.12%set 14:14
GDK.F15.EJan 2015 (E)16.1116.1316.1116.14+0.08+0.50%set 14:14
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.X14.ENov 2014 (E)142.00142.00142.00143.250.000.00%set 14:16
GNF.Z14.EDec 2014 (E)139.0139.0139.0137.5+0.5+0.36%set 14:16
GNF.F15.EJan 2015 (E)127.45128.00127.45127.75+1.20+0.94%set 17:09
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$Cash11.75011.75011.47511.3750.0000.00%set 12:08
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (CME:ND)
MarketContractOpenHighLowLastChangePctTime
ND.Z14.EDec 2014 (E)4243.754283.254239.004249.25+4.25+0.10%set 16:24
ND.H15.EMar 2015 (E)4244.004244.004244.004244.00+4.25+0.10%set 16:24
ND.M15.EJun 2015 (E)4232.004232.004232.004232.00+4.25+0.10%set 16:24
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z14.EDec 2014 (E)4245.504284.504237.504249.25+5.25+0.12%set 16:24
NQ.H15.EMar 2015 (E)4237.254278.504232.504244.00+4.25+0.10%set 16:24
NQ.M15.EJun 2015 (E)4239.004266.504239.004232.00+4.25+0.10%set 16:24
NIKKEI 225 INDEX $ INDEX (CME:NK)
MarketContractOpenHighLowLastChangePctTime
NK.Z14Dec 201417425174251742517425+145+0.83%set 16:15
NK.H15Mar 201517500175001750017500+150+0.86%set 16:15
NK.M15Jun 201517565175651756517565+150+0.85%set 16:15
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z14.EDec 2014 (E)17290175651713017425+160+0.92%set 16:15
NKD.H15.EMar 2015 (E)17300176451721017500+150+0.86%set 16:15
NKD.M15.EJun 2015 (E)17565175651756517565+150+0.85%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.Z14.EDec 2014 (E)17255175451710517400+150+0.86%set 16:16
NIY.F15.EJan 2015 (E)17220172751722017395+150+0.86%set 16:16
NIY.G15.EFeb 2015 (E)17395173951739517395+150+0.86%set 16:16
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z14.EDec 2014 (E)2051.82070.62050.02061.8+9.7+0.47%set 16:24
SP.H15.EMar 2015 (E)2054.62054.62054.62054.6+9.6+0.47%set 16:25
SP.M15.EJun 2015 (E)2047.32047.32047.32047.3+9.6+0.47%set 16:25
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z14.EDec 2014 (E)2052.252072.252049.752061.75+9.75+0.47%set 16:24
ES.H15.EMar 2015 (E)2045.02065.02043.02054.5+9.5+0.46%set 16:24
ES.M15.EJun 2015 (E)2036.502057.252036.252047.25+9.50+0.46%set 16:24
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z14.EDec 2014 (E)486.5487.0483.6484.2+1.9+0.39%set 16:06
XAP.H15.EMar 2015 (E)484.0484.6481.9481.8+1.9+0.39%set 16:06
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z14.EDec 2014 (E)570.7571.8569.2570.1+5.7+1.00%set 16:06
XAI.H15.EMar 2015 (E)568.5569.8567.9568.0+5.8+1.02%set 16:06
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z14.EDec 2014 (E)418.2419.1414.9416.2+0.7+0.17%set 16:06
XAK.H15.EMar 2015 (E)411.1414.4410.4414.9+0.7+0.17%set 16:06
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z14.EDec 2014 (E)461.0461.3454.9459.1+1.9+0.41%set 16:06
XAU.H15.EMar 2015 (E)457.7457.8451.7455.5+1.9+0.42%set 16:06
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.Z14.EDec 2014 (E)524.85529.50521.80524.80+3.20+0.61%set 14:58
GD.F15.EJan 2015 (E)526.05528.45525.50526.15+3.40+0.65%set 17:25
GD.G15.EFeb 2015 (E)526.90526.90526.90526.90+3.55+0.67%set 17:25
S&P GSCI (CME:GI)
MarketContractOpenHighLowLastChangePctTime
GI.Z14Dec 2014516.9520.0516.9524.8+3.2+0.61%set 14:58
GI.F15Jan 2015517.40521.40517.40526.15+3.40+0.65%set 14:58
GI.G15Feb 2015528.35528.35523.25526.90+3.55+0.67%set 14:58
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.Z14.EDec 2014 (E)439.500440.000394.644+2.498+0.64%set 17:25
GIE.F15.EJan 2015 (E)394.742394.742394.742394.742+2.499+0.64%set 14:53
GIE.G15.EFeb 2015 (E)394.840394.840394.840394.840+2.499+0.64%set 14:53
S&P MIDCAP 400 INDEX (CME:MD)
MarketContractOpenHighLowLastChangePctTime
MD.Z14.EDec 2014 (E)1443.51443.51443.51443.5+6.9+0.48%set 16:16
MD.H15.EMar 2015 (E)1440.11440.11440.11440.1+6.9+0.48%set 16:16
MD.M15.EJun 2015 (E)1438.11438.11438.11438.1+6.9+0.48%set 16:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z14.EDec 2014 (E)1437.91454.71435.71443.5+6.9+0.48%set 16:16
EMD.H15.EMar 2015 (E)1428.21423.51440.1+6.9+0.48%set 16:16
EMD.M15.EJun 2015 (E)1426.11426.11438.1+6.9+0.48%set 16:16
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:EM)
MarketContractOpenHighLowLastChangePctTime
EM.Z14Dec 201499.84599.84599.84599.8450.0000.00%set 15:09
EM.F15Jan 201599.837599.837599.837599.83750.00000.00%set 15:09
EM.G15Feb 201599.837599.837599.837599.8375-0.0025-0.00%set 15:09
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.Z14.EDec 2014 (E)99.850099.847599.84500.00000.00%set 15:09
GLB.F15.EJan 2015 (E)99.842599.842599.842599.83750.00000.00%set 17:05
GLB.G15.EFeb 2015 (E)99.800099.800099.8375-0.0025-0.00%set 17:05
EURODOLLAR (CME:ED)
MarketContractOpenHighLowLastChangePctTime
ED.Z14Dec 201499.762599.762599.762599.76250.00000.00%set 15:06
ED.F15Jan 201599.75599.75599.75599.7550.0000.00%set 15:09
ED.G15Feb 201599.7599.7599.7599.750.000.00%set 15:09
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.Z14.EDec 2014 (E)99.760099.765099.760099.7625+0.00250.00%set 15:06
GE.F15.EJan 2015 (E)99.76099.76099.75599.7550.0000.00%set 15:09
GE.G15.EFeb 2015 (E)99.7599.7599.7599.750.000.00%set 15:09
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:FC)
MarketContractOpenHighLowLastChangePctTime
FC.X14Nov 2014240.300240.300240.300240.110-0.315-0.13%set 15:03
FC.F15Jan 2015235.300235.400235.050236.350+0.775+0.33%set 14:10
FC.H15Mar 2015233.650233.500233.500234.450+0.725+0.31%set 14:10
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.X14.ENov 2014 (E)240.375240.475240.125240.110-0.315-0.13%set 17:07
GF.F15.EJan 2015 (E)235.475236.875235.000236.350+0.850+0.36%set 14:10
GF.H15.EMar 2015 (E)233.525234.775233.150234.450+0.725+0.31%set 17:07
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z14.EDec 2014 (E)90.7590.9090.0590.65-0.10-0.11%set 14:10
HE.G15.EFeb 2015 (E)91.15091.27590.15090.450-0.450-0.50%set 17:08
HE.J15.EApr 2015 (E)92.47593.15092.25092.950+0.200+0.22%set 17:08
LEAN HOGS (CME:LH)
MarketContractOpenHighLowLastChangePctTime
LH.Z14Dec 201490.10090.60090.10090.650-0.125-0.14%set 14:10
LH.G15Feb 201591.1091.1090.2090.45-0.45-0.50%set 14:10
LH.J15Apr 201592.3093.1092.3092.95+0.20+0.22%set 14:10
LIVE CATTLE (CME:LC)
MarketContractOpenHighLowLastChangePctTime
LC.Z14Dec 2014170.500170.950169.975170.900+0.650+0.38%set 14:10
LC.G15Feb 2015171.700172.500171.425172.150+0.325+0.19%set 14:10
LC.J15Apr 2015170.400170.500170.250170.425+0.125+0.07%set 14:10
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Z14.EDec 2014 (E)170.250171.275169.800170.900+0.650+0.38%set 17:08
LE.G15.EFeb 2015 (E)171.775172.650171.300172.150+0.325+0.19%set 17:08
LE.J15.EApr 2015 (E)170.300171.100169.800170.425+0.200+0.12%set 14:10
Real Estate
View all months of INO Real Estate
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.X14.ENov 2014 (E)193.4193.4193.4189.20.00.00%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)225.6225.6225.6225.80.00.00%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)180.6180.6177.60.00.00%set 15:05
NYM.G15.EFeb 2015 (E)180.0180.0177.600.00%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)195.4194.8194.40.00.00%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 OSLO-BLINDERN NORWAY (CME:HL)
MarketContractOpenHighLowLastChangePctTime
HL.J15.EApr 2015 (E)21021021021000.00%set 16:30
HL.K15.EMay 2015 (E)37137137137100.00%set 16:30
HL.M15.EJun 2015 (E)47547547547500.00%set 16:30
HDD-ATLANTA (CME:H1)
MarketContractOpenHighLowLastChangePctTime
H1.X14.ENov 2014 (E)518518518518+2+0.39%set 16:29
H1.Z14.EDec 2014 (E)569569569569-13-2.28%set 16:29
H1.F15.EJan 2015 (E)64264264264200.00%set 16:29
HDD-BOSTON (CME:HW)
MarketContractOpenHighLowLastChangePctTime
HW.X14.ENov 2014 (E)574579680+5+0.74%set 16:31
HW.Z14.EDec 2014 (E)926926926926-16-1.73%set 16:31
HW.F15.EJan 2015 (E)107110711071107100.00%set 16:31
HDD-CINCINNATI (CME:H3)
MarketContractOpenHighLowLastChangePctTime
H3.X14.ENov 2014 (E)770770842-4-0.48%set 16:29
H3.Z14.EDec 2014 (E)922922922922-31-3.36%set 16:29
H3.F15.EJan 2015 (E)105210521052105200.00%set 16:29
HDD-DALLAS (CME:H5)
MarketContractOpenHighLowLastChangePctTime
H5.X14.ENov 2014 (E)344344439-14-3.19%set 16:29
H5.Z14.EDec 2014 (E)517517517517-31-5.71%set 16:29
H5.F15.EJan 2015 (E)56656656656600.00%set 16:29
HDD-EDMONTON (CME:A4)
MarketContractOpenHighLowLastChangePctTime
A4.X14.ENov 2014 (E)767767767767-2-0.26%set 16:26
A4.Z14.EDec 2014 (E)95395395395300.00%set 16:26
A4.F15.EJan 2015 (E)90190190190100.00%set 16:26
HDD-HOUSTON (CME:HR)
MarketContractOpenHighLowLastChangePctTime
HR.X14.ENov 2014 (E)288288288288-2-0.69%set 16:30
HR.Z14.EDec 2014 (E)331331331331-37-10.28%set 16:30
HR.F15.EJan 2015 (E)37037037037000.00%set 16:30
HDD-JACKSONVILLE (CME:VF)
MarketContractOpenHighLowLastChangePctTime
VF.X14.ENov 2014 (E)280280280280+18+6.43%set 16:42
VF.Z14.EDec 2014 (E)277277277277-28-10.11%set 16:42
VF.F15.EJan 2015 (E)36336336336300.00%set 16:42
HDD-LITTLE ROCK (CME:VG)
MarketContractOpenHighLowLastChangePctTime
VG.X14.ENov 2014 (E)557557557557-2-0.36%set 16:42
VG.Z14.EDec 2014 (E)639639639639-30-4.69%set 16:42
VG.F15.EJan 2015 (E)70170170170100.00%set 16:42
HDD-LONDON (CME:D0)
MarketContractOpenHighLowLastChangePctTime
D0.X14.ENov 2014 (E)246246246246-1-0.41%set 16:26
D0.Z14.EDec 2014 (E)372372372372+1+0.27%set 16:26
D0.F15.EJan 2015 (E)38238238238200.00%set 16:26
HDD-LOS ANGELES (USC) (CME:VH)
MarketContractOpenHighLowLastChangePctTime
VH.X14.ENov 2014 (E)47474747+4+8.51%set 16:42
VH.Z14.EDec 2014 (E)226226226226+7+3.10%set 16:42
VH.F15.EJan 2015 (E)20120120120100.00%set 16:42
HDD-MADRID (CME:DQ)
MarketContractOpenHighLowLastChangePctTime
DQ.X14.ENov 2014 (E)215215215215-1-0.47%set 16:27
DQ.Z14.EDec 2014 (E)363363363363+2+0.55%set 16:27
DQ.F15.EJan 2015 (E)37737737737700.00%set 16:27
HDD-MONTREAL (CME:A5)
MarketContractOpenHighLowLastChangePctTime
A5.X14.ENov 2014 (E)489489489489-1-0.20%set 16:26
A5.Z14.EDec 2014 (E)732732732732-3-0.41%set 16:26
A5.F15.EJan 2015 (E)81581581581500.00%set 16:26
HDD-NEW YORK (CME:H4)
MarketContractOpenHighLowLastChangePctTime
H4.X14.ENov 2014 (E)462462595+8+1.34%set 16:29
H4.Z14.EDec 2014 (E)796796796796-17-2.14%set 16:29
H4.F15.EJan 2015 (E)94794794794700.00%set 16:29
HDD-PORTLAND (CME:H7)
MarketContractOpenHighLowLastChangePctTime
H7.X14.ENov 2014 (E)578578578578-12-2.08%set 16:30
H7.Z14.EDec 2014 (E)758758758758-5-0.66%set 16:30
H7.F15.EJan 2015 (E)72772772772700.00%set 16:30
HDD-RALEIGH DURHAM (CME:VK)
MarketContractOpenHighLowLastChangePctTime
VK.X14.ENov 2014 (E)548548548548+8+1.46%set 16:42
VK.Z14.EDec 2014 (E)627627627627-17-2.71%set 16:42
VK.F15.EJan 2015 (E)71271271271200.00%set 16:42
HDD-SACRAMENTO (CME:HS)
MarketContractOpenHighLowLastChangePctTime
HS.X14.ENov 2014 (E)262262262262-8-3.05%set 16:30
HS.Z14.EDec 2014 (E)549549549549-3-0.55%set 16:30
HS.F15.EJan 2015 (E)56556556556500.00%set 16:30
HDD-SALT LAKE CITY (CME:HA)
MarketContractOpenHighLowLastChangePctTime
HA.X14.ENov 2014 (E)794794794794-24-3.02%set 16:30
HA.Z14.EDec 2014 (E)1071107110711071-22-2.05%set 16:30
HA.F15.EJan 2015 (E)113511351135113500.00%set 16:30
HDD-STOCKHOLM (CME:D5)
MarketContractOpenHighLowLastChangePctTime
D5.X14.ENov 2014 (E)42642642642600.00%set 16:27
D5.Z14.EDec 2014 (E)54354354354300.00%set 16:27
D5.F15.EJan 2015 (E)60160160160100.00%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.