S&P 500
2749.76
-17.56 -0.64%
Dow Indu
24461.70
-196.10 -0.80%
Nasdaq
7713.29
-68.22 -0.88%
Crude Oil
66.36
+0.82 +1.25%
Gold
1268.955
+1.075 +0.08%
Euro
1.164385
+0.003410 +0.29%
US Dollar
94.609
-0.253 -0.27%
Weak

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.M18.EJun 2018 (E)6705673562506335-375-5.58%06:55
BTC.N18.EJul 2018 (E)6710674062756325-405-6.01%06:32
BTC.Q18.EAug 2018 (E)7480767574806745-35-0.52%set 16:00
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.M18.EJun 2018 (E)0.74410.74520.74260.7431-0.0018-0.24%set 10:16
6A.N18.EJul 2018 (E)0.73870.74350.73870.7427+0.0036+0.49%06:11
6A.Q18.EAug 2018 (E)0.73880.74270.73800.7427+0.0036+0.49%06:54
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.M18.EJun 2018 (E)82.5082.7182.3982.04-0.35-0.43%set 10:21
AJY.U18.ESep 2018 (E)80.8781.2980.8781.29+0.56+0.69%04:52
AJY.Z18.EDec 2018 (E)80.2480.2480.2480.24-0.10-0.12%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.N18.EJul 2018 (E)0.265250.265650.264850.265650.000000.00%06:30
6L.Q18.EAug 2018 (E)0.263000.265150.262550.26490+0.00090+0.34%set 15:12
6L.U18.ESep 2018 (E)0.265000.265000.265000.26415+0.00100+0.38%set 15:12
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.M18.EJun 2018 (E)1.32801.32801.32291.3236-0.0047-0.35%set 10:17
6B.N18.EJul 2018 (E)1.32571.33201.32571.3320+0.0050+0.38%05:29
6B.Q18.EAug 2018 (E)1.32881.33181.32881.3318+0.0031+0.23%02:51
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.M18.EJun 2018 (E)146.83146.83146.78146.13-0.78-0.53%set 10:23
PJY.U18.ESep 2018 (E)145.57146.27145.49146.09+0.78+0.54%06:51
PJY.Z18.EDec 2018 (E)144.92144.92144.92144.92+0.04+0.03%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.M18.EJun 2018 (E)0.757550.757650.752400.75305-0.00355-0.47%set 10:16
6C.N18.EJul 2018 (E)0.751450.754200.751450.75305+0.00095+0.13%06:04
6C.Q18.EAug 2018 (E)0.752900.752900.752900.75290+0.00045+0.06%04:07
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.M18.EJun 2018 (E)0.74380.74480.74150.7431-0.0018-0.24%set 10:16
M6A.U18.ESep 2018 (E)0.73780.74370.73750.7428+0.0036+0.49%06:58
M6A.Z18.EDec 2018 (E)0.73990.74140.73990.7414+0.0016+0.22%03:52
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.M18.EJun 2018 (E)0.75810.75950.75580.7531-0.0035-0.46%set 10:16
MCD.U18.ESep 2018 (E)0.75190.75500.75190.7540+0.0011+0.15%06:52
MCD.Z18.EDec 2018 (E)0.75370.75370.75370.7541-0.0004-0.05%set 19:14
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.M18.EJun 2018 (E)1.00431.00431.00431.0055+0.0027+0.27%set 10:18
MSF.U18.ESep 2018 (E)1.01801.01831.01731.0173+0.0007+0.07%06:32
MSF.Z18.EDec 2018 (E)1.02511.02511.02511.0251+0.0049+0.48%set 15:00
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.M18.EJun 2018 (E)1.15921.16291.15651.1600-0.0008-0.07%set 10:17
M6E.U18.ESep 2018 (E)1.16801.17501.16751.1720+0.0022+0.19%07:01
M6E.Z18.EDec 2018 (E)1.17721.18331.17721.1801+0.0017+0.14%06:06
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.M18.EJun 2018 (E)1.32701.32721.32341.3236-0.0047-0.36%set 10:17
M6B.U18.ESep 2018 (E)1.32921.33651.32901.3349+0.0043+0.32%07:00
M6B.Z18.EDec 2018 (E)1.33711.34181.33711.3418+0.0057+0.43%05:08
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.M18.EJun 2018 (E)0.0090420.0090580.0090380.009057+0.000015+0.17%set 10:17
MJY.U18.ESep 2018 (E)0.0091530.0091550.0091280.009133-0.000024-0.26%06:59
MJY.Z18.EDec 2018 (E)0.0092070.0092070.0091950.009198-0.000022-0.24%04:56
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.M18.EJun 2018 (E)1.159651.162301.156601.16000-0.00075-0.06%set 10:17
6E.N18.EJul 2018 (E)1.162951.169351.162551.16615+0.00185+0.16%06:59
6E.Q18.EAug 2018 (E)1.165651.170501.165301.16885+0.00215+0.18%06:11
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.M18.EJun 2018 (E)1.15941.16201.15731.1600-0.0008-0.07%set 10:17
E7.U18.ESep 2018 (E)1.16801.17501.16741.1720+0.0022+0.19%07:01
E7.Z18.EDec 2018 (E)1.17651.18011.17651.1801+0.0017+0.14%06:14
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.M18.EJun 2018 (E)1.55161.55181.55141.5610+0.0027+0.17%set 10:22
EAD.U18.ESep 2018 (E)1.58381.58381.57831.5783-0.0042-0.27%05:50
EAD.Z18.EDec 2018 (E)1.59281.59281.59281.5928-0.0006-0.04%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.M18.EJun 2018 (E)0.8736500.8774000.8735000.876398+0.002548+0.29%set 11:06
RP.N18.EJul 2018 (E)0.87640.87640.87640.8774-0.0019-0.22%set 15:14
RP.Q18.EAug 2018 (E)0.87500.87500.87500.8781-0.0019-0.22%set 15:14
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.M18.EJun 2018 (E)1.52181.52351.52001.5314+0.0015+0.10%set 10:22
ECD.U18.ESep 2018 (E)1.55401.55451.55401.5545+0.0007+0.05%06:07
ECD.Z18.EDec 2018 (E)1.56271.56271.56271.5627+0.0036+0.23%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.M18.EJun 2018 (E)128.15128.49127.79128.07-0.31-0.24%set 10:25
RY.U18.ESep 2018 (E)127.60128.61127.60128.33+0.58+0.45%07:01
RY.Z18.EDec 2018 (E)127.81127.81127.81127.81-0.21-0.16%set 15:13
EURO/NORWEGIAN KRONE (CME:ENK)
MarketContractOpenHighLowLastChangePctTime
ENK.M18.EJun 2018 (E)9.43709.43709.43709.4485-0.0040-0.04%set 10:32
ENK.U18.ESep 2018 (E)9.46809.46809.46459.4675-0.0245-0.26%set 15:17
ENK.Z18.EDec 2018 (E)9.50359.50359.50359.5035-0.0235-0.25%set 15:17
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.M18.EJun 2018 (E)10.158010.158010.158010.2485+0.0460+0.45%set 10:32
ESK.U18.ESep 2018 (E)10.294010.294010.287510.3240+0.0365+0.35%set 15:18
ESK.Z18.EDec 2018 (E)10.323010.323010.323010.3230+0.0365+0.35%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M18.EJun 2018 (E)1.155501.156501.154801.15365-0.00385-0.33%set 11:06
RF.U18.ESep 2018 (E)1.14941.15371.14941.1516+0.0009+0.08%06:59
RF.Z18.EDec 2018 (E)1.14951.14951.14951.1495-0.0020-0.17%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.M18.EJun 2018 (E)147.40147.60147.40147.46+0.08+0.05%06:11
MIR.N18.EJul 2018 (E)147.01147.01146.80146.86-0.15-0.10%05:18
MIR.Q18.EAug 2018 (E)146.34146.34146.34146.34+0.86+0.59%set 15:10
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.M18.EJun 2018 (E)147.44147.67147.29147.42+0.04+0.03%07:01
SIR.N18.EJul 2018 (E)146.74147.06146.67146.80-0.21-0.14%06:58
SIR.Q18.EAug 2018 (E)146.34146.34146.34146.34+0.86+0.59%set 15:10
ISRAELI SHEKEL (CME:ILS)
MarketContractOpenHighLowLastChangePctTime
ILS.M18.EJun 2018 (E)0.275390.275390.275390.27539-0.00042-0.15%set 10:27
ILS.U18.ESep 2018 (E)0.277700.277700.277700.27770-0.00013-0.05%set 15:12
ILS.Z18.EDec 2018 (E)0.279490.279490.279490.27949-0.00017-0.06%set 15:12
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.M18.EJun 2018 (E)0.0090340.0090650.0090340.009057+0.000016+0.18%set 10:17
6J.N18.EJul 2018 (E)0.0091120.0091140.0090890.009092-0.000025-0.27%05:45
6J.Q18.EAug 2018 (E)0.0090910.0091310.0090690.009135+0.000042+0.46%set 15:01
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.M18.EJun 2018 (E)0.0090630.0090630.0090420.009057+0.000015+0.17%set 10:17
J7.U18.ESep 2018 (E)0.0091540.0091560.0091280.009133-0.000024-0.26%06:59
J7.Z18.EDec 2018 (E)0.0091950.0091950.0091950.009195-0.000025-0.27%06:53
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.M18.EJun 2018 (E)0.048370.048430.048260.04816-0.00024-0.50%set 10:17
6M.N18.EJul 2018 (E)0.047940.047940.047940.04921+0.00032+0.65%set 15:00
6M.Q18.EAug 2018 (E)0.048990.048990.048990.04899+0.00032+0.65%set 15:00
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.M18.EJun 2018 (E)0.69370.69490.69240.6946+0.0005+0.07%set 10:17
6N.U18.ESep 2018 (E)0.68700.69150.68640.6902+0.0021+0.31%07:00
6N.Z18.EDec 2018 (E)0.68500.68820.68500.6885+0.0018+0.26%set 15:00
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.M18.EJun 2018 (E)0.122790.122920.122750.12277-0.00003-0.02%set 10:28
NOK.U18.ESep 2018 (E)0.123920.124270.123660.12366+0.00010+0.08%06:40
NOK.Z18.EDec 2018 (E)0.123990.123990.123990.12399+0.00068+0.55%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.N18.EJul 2018 (E)0.0156650.0156650.0156650.015665-0.000005-0.03%set 15:12
6R.Q18.EAug 2018 (E)0.0156150.0156150.0156150.015615-0.000005-0.03%set 15:12
6R.U18.ESep 2018 (E)0.0156700.0157200.0156700.015710+0.000145+0.93%06:56
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.M18.EJun 2018 (E)0.0742250.0742250.0742250.073750-0.000850-1.15%set 10:30
6Z.N18.EJul 2018 (E)0.0735250.0735250.0735250.073525+0.000325+0.44%set 15:12
6Z.Q18.EAug 2018 (E)0.0732500.0732500.0732500.073250+0.000325+0.44%set 15:12
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.M18.EJun 2018 (E)0.114240.114240.113420.11319-0.00058-0.51%set 10:30
SEK.U18.ESep 2018 (E)0.113840.113970.113530.11375+0.00044+0.39%05:59
SEK.Z18.EDec 2018 (E)0.114150.114150.114150.11415-0.00006-0.05%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.M18.EJun 2018 (E)1.00231.00531.00101.0055+0.0027+0.27%set 10:18
6S.U18.ESep 2018 (E)1.01611.01911.01551.0174+0.0008+0.08%07:01
6S.Z18.EDec 2018 (E)1.02701.02701.02671.0267+0.0016+0.16%04:00
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.N18.EJul 2018 (E)6.49196.49196.49196.5070+0.0179+0.28%set 15:12
CNH.Q18.EAug 2018 (E)6.50166.50166.50166.5158+0.0180+0.28%set 15:12
CNH.U18.ESep 2018 (E)6.50616.54356.50616.5264+0.0198+0.30%set 15:12
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL (CME:CPO)
MarketContractOpenHighLowLastChangePctTime
CPO.M18.EJun 2018 (E)579.75579.75579.75579.75-1.25-0.22%set 09:01
CPO.N18.EJul 2018 (E)560.25560.25560.25560.25-2.75-0.49%set 09:01
CPO.Q18.EAug 2018 (E)560.75560.75560.75560.75-3.25-0.58%set 09:01
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.M18.EJun 2018 (E)579.75579.75579.75579.75-1.25-0.22%set 09:01
CPC.N18.EJul 2018 (E)560.25560.25560.25560.25-2.75-0.49%set 09:01
CPC.Q18.EAug 2018 (E)560.75560.75560.75560.75-3.25-0.58%set 09:01
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.M18.EJun 2018 (E)237.00237.00237.00237.00-0.75-0.32%set 14:12
CB.N18.EJul 2018 (E)231.100231.850230.725231.650+0.775+0.33%set 14:12
CB.Q18.EAug 2018 (E)232.5232.5232.5231.5+1.0+0.43%set 14:12
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$.ECash (E)2290.02290.02290.02290.0+2.5+0.11%set 12:38
CHEESE-BLOCKS (CME:KB)
MarketContractOpenHighLowLastChangePctTime
KB.Y$$.ECash (E)1495149514951495-10-0.67%set 12:38
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.M18.EJun 2018 (E)1.6251.6261.6231.625-0.001-0.06%set 14:12
CSC.N18.EJul 2018 (E)1.5681.5781.5601.570-0.017-1.08%set 14:12
CSC.Q18.EAug 2018 (E)1.6391.6421.6311.638-0.007-0.43%set 14:12
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.M18.EJun 2018 (E)30.80030.80030.80030.450+0.075+0.25%set 14:12
DY.N18.EJul 2018 (E)32.633.032.533.0+0.5+1.52%set 14:12
DY.Q18.EAug 2018 (E)31.77532.75031.77531.800+0.950+2.90%set 14:12
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.N18.EJul 2018 (E)524.3547.0523.0547.0+15.0+2.74%set 14:06
LBS.U18.ESep 2018 (E)510.8531.3508.5531.3+15.0+2.82%set 14:06
LBS.X18.ENov 2018 (E)482.0489.5481.7498.6+15.0+3.07%set 17:10
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.M18.EJun 2018 (E)15.2715.2815.2615.26-0.06-0.39%set 17:04
DC.N18.EJul 2018 (E)14.7614.7714.7614.77-0.09-0.60%05:43
DC.Q18.EAug 2018 (E)15.4215.4215.4215.49-0.07-0.45%set 14:11
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.M18.EJun 2018 (E)14.9614.9614.9514.96-0.06-0.40%set 14:11
GDK.N18.EJul 2018 (E)14.5014.5014.5014.50-0.19-1.31%set 14:11
GDK.Q18.EAug 2018 (E)14.8514.8514.8514.64-0.16-1.09%set 17:04
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.M18.EJun 2018 (E)8282828200.00%set 17:10
GNF.N18.EJul 2018 (E)80.90081.10079.67580.050-0.625-0.78%set 14:11
GNF.Q18.EAug 2018 (E)81.10081.10080.12580.325-1.825-2.27%set 17:10
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$.ECash (E)7.7007.7007.7007.700+0.025+0.32%set 12:38
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U18.ESep 2018 (E)7228.007270.007222.007265.25+27.50+0.38%07:01
NQ.Z18.EDec 2018 (E)7255.757293.507250.507291.00+25.50+0.35%06:59
NQ.H19.EMar 2019 (E)7300.007300.007300.007292.75-71.00-0.97%set 16:16
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.U18.ESep 2018 (E)23.1023.2522.4021.75-4.50-20.00%set 16:00
NQT.Z18.EDec 2018 (E)49.549.549.549.5-5.0-10.10%set 16:00
NQT.H19.EMar 2019 (E)71.7571.7571.7571.75-4.75-6.62%set 16:00
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U18.ESep 2018 (E)22405226102239022605+180+0.80%07:00
NKD.Z18.EDec 2018 (E)22700227002270022295-95-0.43%set 16:16
NKD.H19.EMar 2019 (E)22165221652216522165-100-0.45%set 16:16
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.N18.EJul 2018 (E)22405224052240522405-95-0.42%set 16:16
NIY.Q18.EAug 2018 (E)22370223702237022370-100-0.45%set 16:16
NIY.U18.ESep 2018 (E)22375225752235522565+175+0.78%07:01
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.U18.ESep 2018 (E)1483.51483.81469.21471.7-11.1-0.75%set 16:01
RSG.Z18.EDec 2018 (E)1466.61466.61466.61466.6-11.3-0.77%set 16:01
RSG.H19.EMar 2019 (E)1466.51466.51466.51466.5-11.3-0.77%set 16:01
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.U18.ESep 2018 (E)1198.71199.81192.31194.6-5.2-0.43%set 16:01
RSV.Z18.EDec 2018 (E)1194.41194.41194.41194.4-7.4-0.62%set 16:01
RSV.H19.EMar 2019 (E)1194.61194.61194.61194.6-7.4-0.62%set 16:01
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.U18.ESep 2018 (E)4.755.204.605.55+0.55+10.58%set 16:09
RLT.Z18.EDec 2018 (E)11.7511.7511.7511.75+0.95+8.09%set 16:09
RLT.H19.EMar 2019 (E)18.0518.0518.0518.05+0.35+1.94%set 16:09
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.U18.ESep 2018 (E)2750.22765.62750.22765.2+12.7+0.46%06:58
SP.Z18.EDec 2018 (E)2756.22756.22756.22756.2-19.7-0.71%set 16:20
SP.H19.EMar 2019 (E)2762.92762.92762.92762.9-19.0-0.69%set 16:20
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U18.ESep 2018 (E)2750.502766.502749.252765.50+13.00+0.47%07:01
ES.Z18.EDec 2018 (E)2753.002770.002753.002769.00+12.75+0.46%06:49
ES.H19.EMar 2019 (E)2787.252792.752758.502763.00-19.00-0.69%set 16:20
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.U18.ESep 2018 (E)3.053.102.602.75-0.90-32.73%set 16:08
EST.Z18.EDec 2018 (E)5.65.65.65.6-0.9-16.07%set 16:08
EST.H19.EMar 2019 (E)9.959.959.959.95-0.90-9.05%set 16:08
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.U18.ESep 2018 (E)515.1516.6514.0515.2+1.1+0.21%set 16:01
XAP.Z18.EDec 2018 (E)514.2514.2514.2514.2+0.9+0.18%set 16:01
XAP.H19.EMar 2019 (E)513.5513.5513.5513.5+0.9+0.18%set 16:01
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.U18.ESep 2018 (E)336.00337.25333.10335.80-0.45-0.13%set 16:01
XAF.Z18.EDec 2018 (E)336.7336.7336.7336.7-0.5-0.15%set 16:01
XAF.H19.EMar 2019 (E)337.4337.4337.4337.4-0.5-0.15%set 16:01
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.U18.ESep 2018 (E)854.3854.3848.5850.7-3.7-0.43%set 16:01
XAV.Z18.EDec 2018 (E)849.5849.5849.5849.5-3.2-0.38%set 16:01
XAV.H19.EMar 2019 (E)849.4849.4849.4849.4-3.2-0.38%set 16:01
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.U18.ESep 2018 (E)731.4731.4723.6726.1-8.8-1.21%set 16:01
XAI.Z18.EDec 2018 (E)727.6727.6727.6727.6-8.8-1.21%set 16:01
XAI.H19.EMar 2019 (E)728.8728.8728.8728.8-8.8-1.21%set 16:01
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.U18.ESep 2018 (E)723.7723.9714.5715.9-5.8-0.81%set 16:01
XAK.Z18.EDec 2018 (E)716.3716.3716.3716.3-6.2-0.87%set 16:01
XAK.H19.EMar 2019 (E)717.6717.6717.6717.6-6.2-0.86%set 16:01
S&P 500 INDEX TOTAL RETURN INDEX BTIC (CME:TRB)
MarketContractOpenHighLowLastChangePctTime
TRB.U18.ESep 2018 (E)46.946.946.932.0-1.0-2.70%set 16:13
TRB.Z18.EDec 2018 (E)83.883.883.871.00.00.00%set 16:13
TRB.H19.EMar 2019 (E)113.6113.6113.6106.5-0.5-0.46%set 16:13
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.U18.ESep 2018 (E)506.9510.6505.5508.1+1.9+0.37%set 16:01
XAU.Z18.EDec 2018 (E)506.4506.4506.4506.4+1.9+0.38%set 16:01
XAU.H19.EMar 2019 (E)504.9504.9504.9504.9+2.0+0.40%set 16:01
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.N18.EJul 2018 (E)461.50461.80459.45461.40-2.15-0.47%set 14:40
GD.Q18.EAug 2018 (E)458.10458.10458.10458.10-2.35-0.51%set 17:09
GD.U18.ESep 2018 (E)457.40457.40457.40457.40-2.35-0.51%set 14:40
S&P GSCI EXCESS RETURN (CME:GIE)
MarketContractOpenHighLowLastChangePctTime
GIE.N18.EJul 2018 (E)252.983252.983252.983252.983-1.069-0.42%set 14:41
GIE.Q18.EAug 2018 (E)253.031253.031253.031253.031-1.069-0.42%set 14:41
GIE.U18.ESep 2018 (E)253.086253.086253.086253.086-1.070-0.42%set 14:41
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U18.ESep 2018 (E)1991.72001.71990.52000.7+8.3+0.42%07:00
EMD.Z18.EDec 2018 (E)1995.51995.51995.51995.5-14.2-0.71%set 16:03
EMD.H19.EMar 2019 (E)1998.61998.61998.61998.6-14.5-0.73%set 16:03
Interest Rates
View all months of INO Interest Rates
1 MONTH EURODOLLAR (CME:GLB)
MarketContractOpenHighLowLastChangePctTime
GLB.M18.EJun 2018 (E)97.915097.915097.915097.9162+0.00370.00%set 17:07
GLB.N18.EJul 2018 (E)97.890097.900097.890097.9000+0.0075+0.01%set 17:06
GLB.Q18.EAug 2018 (E)97.87097.87097.87097.885+0.020+0.02%set 17:06
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.M18.EJun 2018 (E)97.675097.677597.675097.6753+0.00280.00%set 17:07
GE.N18.EJul 2018 (E)97.642597.642597.632597.6350-0.0050-0.01%06:57
GE.Q18.EAug 2018 (E)97.59597.59597.59097.590-0.010-0.01%06:51
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.Q18.EAug 2018 (E)149.325149.425147.900148.475-0.700-0.47%set 14:00
GF.U18.ESep 2018 (E)149.825149.900148.650149.250-0.525-0.35%set 14:00
GF.V18.EOct 2018 (E)149.625149.625148.375149.025-0.600-0.40%set 17:08
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.N18.EJul 2018 (E)79.97580.65079.57580.475+0.450+0.56%set 17:10
HE.Q18.EAug 2018 (E)74.70075.82574.15075.725+0.575+0.76%set 17:10
HE.V18.EOct 2018 (E)60.67561.62560.07561.525+0.100+0.16%set 14:00
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.M18.EJun 2018 (E)109.000109.150108.250108.650-0.325-0.30%set 14:00
LE.Q18.EAug 2018 (E)106.750106.875105.600106.125-0.525-0.49%set 17:10
LE.V18.EOct 2018 (E)109.225109.525108.400109.000-0.275-0.25%set 17:10
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.V18.EOct 2018 (E)-0.0250.025-0.0250.000-0.0250.00%set 14:05
LET.Z18.EDec 2018 (E)0.0250.0250.0250.000+0.025+100.00%set 14:05
LET.Q18:V18.EAug 2018/Oct 2018 Spread0.0250.0250.0250.000-0.025-100.00%set 17:42
Real Estate
View all months of INO Real Estate
BOSTON HOME PRICE INDEX (CME:BOS)
MarketContractOpenHighLowLastChangePctTime
BOS.Q18.EAug 2018 (E)214.6214.6214.6214.60.00.00%set 15:05
BOS.X18.ENov 2018 (E)217.2217.2217.2217.20.00.00%set 15:05
BOS.G19.EFeb 2019 (E)216.6216.6216.6216.60.00.00%set 15:05
CHICAGO HOME PRICE INDEX (CME:CHI)
MarketContractOpenHighLowLastChangePctTime
CHI.Q18.EAug 2018 (E)144.2144.2144.2144.20.00.00%set 15:05
CHI.X18.ENov 2018 (E)146.0146.0146.0145.60.00.00%set 15:05
CHI.G19.EFeb 2019 (E)144.6144.6144.6144.60.00.00%set 15:05
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.Q18.EAug 2018 (E)227.6227.6227.6227.6+0.2+0.09%set 15:05
CUS.X18.ENov 2018 (E)228.8228.8228.8229.6+0.2+0.09%set 15:05
CUS.G19.EFeb 2019 (E)229.8229.8229.8229.8+0.2+0.09%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.Q18.EAug 2018 (E)215.2215.2215.2215.20.00.00%set 15:05
DEN.X18.ENov 2018 (E)191.0191.0217.200.00%set 15:05
DEN.G19.EFeb 2019 (E)217.2217.2217.2217.20.00.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.Q18.EAug 2018 (E)28328328328300.00%set 15:05
LAX.X18.ENov 2018 (E)285.4285.4285.4285.40.00.00%set 15:05
LAX.G19.EFeb 2019 (E)285.8285.8285.8285.80.00.00%set 15:05
MIAMI HOME PRICE INDEX (CME:MIA)
MarketContractOpenHighLowLastChangePctTime
MIA.Q18.EAug 2018 (E)236.6236.6236.6236.60.00.00%set 15:05
MIA.X18.ENov 2018 (E)238.6238.6238.6238.60.00.00%set 15:05
MIA.G19.EFeb 2019 (E)238.6238.6238.6238.60.00.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.Q18.EAug 2018 (E)201.8201.8201.8201.8+0.4+0.20%set 15:05
NYM.X18.ENov 2018 (E)20420420420400.00%set 15:05
NYM.G19.EFeb 2019 (E)203.4203.4203.4203.40.00.00%set 15:05
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.U18.ESep 2018 (E)153.70154.55153.70154.55+0.85+0.55%set 16:01
XAR.Z18.EDec 2018 (E)153.55153.55153.55153.55+0.90+0.59%set 16:01
XAR.H19.EMar 2019 (E)152.95152.95152.95152.95+0.95+0.62%set 16:01
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.Q18.EAug 2018 (E)267.6267.6267.6267.60.00.00%set 15:05
SFR.X18.ENov 2018 (E)269.8269.8269.8269.80.00.00%set 15:05
SFR.G19.EFeb 2019 (E)271.4271.4271.4271.40.00.00%set 15:05
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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