S&P 500
2809.92
+59.13 +2.15%
Dow Indu
25798.42
+547.87 +2.17%
Nasdaq
7647.06
+216.32 +2.91%
Crude Oil
72.33
+0.41 +0.57%
Gold
1224.335
-2.780 -0.23%
Euro
1.157350
-0.001220 -0.11%
US Dollar
95.091
+0.051 +0.05%
Strong

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.V18.EOct 2018 (E)6445644564456445+25+0.39%18:04
BTC.X18.ENov 2018 (E)6470647063906420+45+0.71%set 15:24
BTC.Z18.EDec 2018 (E)6425645064056420+40+0.63%set 15:30
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.V18.EOct 2018 (E)0.71110.71430.71030.7137+0.0031+0.43%set 10:17
6A.X18.ENov 2018 (E)0.71330.71420.71180.71420.00000.00%set 14:20
6A.Z18.EDec 2018 (E)0.71480.71490.71460.7148+0.0005+0.07%18:06
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z18.EDec 2018 (E)79.4679.8879.4679.86+0.31+0.39%16:16
AJY.H19.EMar 2019 (E)79.2179.2179.2179.21+0.22+0.28%set 15:13
AJY.M19.EJun 2019 (E)78.7078.7078.7078.70+0.22+0.28%set 15:13
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.X18.ENov 2018 (E)0.267850.270700.267800.26880+0.00095+0.36%16:54
6L.Z18.EDec 2018 (E)0.269700.269700.268350.26735+0.00025+0.09%set 09:53
6L.F19.EJan 2019 (E)0.26650.26650.26650.2665+0.0002+0.08%set 15:12
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.V18.EOct 2018 (E)1.31031.31561.31031.3141-0.0023-0.17%set 10:18
6B.X18.ENov 2018 (E)1.31661.32391.31661.3208+0.0033+0.25%16:33
6B.Z18.EDec 2018 (E)1.32191.32251.32181.3221-0.0006-0.05%18:06
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z18.EDec 2018 (E)146.91147.96146.90147.81+0.89+0.61%16:23
PJY.H19.EMar 2019 (E)147.23147.23147.23147.23+0.81+0.55%set 15:13
PJY.M19.EJun 2019 (E)146.71146.71146.71146.71+0.77+0.53%set 15:13
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.V18.EOct 2018 (E)0.772100.772350.772100.77275+0.00265+0.34%set 09:06
6C.X18.ENov 2018 (E)0.770700.774050.770700.77295+0.00235+0.31%15:57
6C.Z18.EDec 2018 (E)0.77400.77410.77400.7741+0.0004+0.05%18:04
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z18.EDec 2018 (E)0.71480.71500.71480.7148+0.0005+0.07%18:06
M6A.H19.EMar 2019 (E)0.71550.71600.71260.71520.00000.00%set 09:53
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z18.EDec 2018 (E)0.77110.77500.77010.7741+0.0031+0.40%16:55
MCD.H19.EMar 2019 (E)0.77410.77410.77390.7751+0.0026+0.34%set 18:56
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.Z18.EDec 2018 (E)1.01861.01961.01511.0151-0.0033-0.32%16:23
MSF.H19.EMar 2019 (E)1.02411.02411.02411.0257-0.0027-0.26%set 15:00
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z18.EDec 2018 (E)1.16271.16321.16271.1628-0.0006-0.05%18:05
M6E.H19.EMar 2019 (E)1.17371.17771.17221.1734-0.0008-0.07%15:29
M6E.Z18:H19.EDec 2018/Mar 2019 Spread0.01010.01010.01010.01010.00000.00%set 09:16
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.Z18.EDec 2018 (E)1.31941.32731.31781.3222+0.0030+0.23%16:58
M6B.H19.EMar 2019 (E)1.32631.32631.32631.3293+0.0035+0.26%set 10:02
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z18.EDec 2018 (E)0.0089850.0089910.0089420.008946-0.000033-0.37%16:56
MJY.H19.EMar 2019 (E)0.0090200.0090200.0090100.009029-0.000026-0.29%set 18:55
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.V18.EOct 2018 (E)1.154901.159001.154851.15900+0.00255+0.22%set 10:17
6E.X18.ENov 2018 (E)1.161601.165251.159951.16065-0.00085-0.07%16:59
6E.Z18.EDec 2018 (E)1.162751.162951.162701.16290-0.00050-0.04%18:05
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z18.EDec 2018 (E)1.16281.16291.16271.1629-0.0005-0.04%18:05
E7.H19.EMar 2019 (E)1.17251.17551.17251.1735-0.0007-0.06%set 18:56
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z18.EDec 2018 (E)1.62991.63441.62921.6287-0.0009-0.06%set 11:41
EAD.H19.EMar 2019 (E)1.64071.64071.64071.6407-0.0010-0.06%set 15:13
EAD.M19.EJun 2019 (E)1.65181.65181.65181.6518-0.0009-0.05%set 15:13
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.V18.EOct 2018 (E)0.8738500.8738500.8738500.881972+0.003472+0.39%set 15:25
RP.X18.ENov 2018 (E)0.888300.888300.888300.87875-0.00285-0.32%set 15:13
RP.Z18.EDec 2018 (E)0.882500.882800.877100.87945-0.00295-0.34%16:53
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.Z18.EDec 2018 (E)1.50941.50941.50191.5037-0.0062-0.41%set 13:34
ECD.H19.EMar 2019 (E)1.51381.51381.51381.5138-0.0062-0.41%set 15:13
ECD.M19.EJun 2019 (E)1.52421.52421.52421.5242-0.0063-0.41%set 15:13
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z18.EDec 2018 (E)129.50130.33129.50130.02+0.38+0.29%16:45
RY.H19.EMar 2019 (E)129.96129.96129.96129.96+0.28+0.22%set 15:13
RY.M19.EJun 2019 (E)129.99129.99129.99129.99+0.28+0.22%set 15:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z18.EDec 2018 (E)10.323010.323010.294510.3045-0.0490-0.47%set 14:17
ESK.H19.EMar 2019 (E)10.301510.301510.301510.3015-0.0500-0.48%set 15:18
ESK.M19.EJun 2019 (E)10.30710.30710.30710.307-0.049-0.47%set 15:18
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z18.EDec 2018 (E)1.14371.14701.14271.1458+0.0028+0.25%16:28
RF.H19.EMar 2019 (E)1.14401.14401.14401.1440+0.0023+0.20%set 15:13
RF.M19.EJun 2019 (E)1.14301.14301.14301.1430+0.0026+0.23%set 15:13
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.V18.EOct 2018 (E)135.25136.31135.15136.15+0.88+0.65%16:21
MIR.X18.ENov 2018 (E)134.96134.96134.88135.67+1.09+0.81%set 15:10
MIR.Z18.EDec 2018 (E)135.08135.08135.08135.08+1.10+0.82%set 15:10
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.V18.EOct 2018 (E)135.23136.33135.02136.13+0.86+0.64%16:15
SIR.X18.ENov 2018 (E)134.67135.69134.67135.67+1.09+0.81%set 09:21
SIR.Z18.EDec 2018 (E)133.53133.53133.53135.08+1.10+0.82%set 15:10
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.V18.EOct 2018 (E)0.0089160.0089210.0089160.008953+0.000023+0.26%set 10:18
6J.X18.ENov 2018 (E)0.0089690.0089690.0089300.008937-0.000024-0.27%set 13:48
6J.Z18.EDec 2018 (E)0.0089460.0089460.0089420.008944-0.000012-0.13%18:05
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z18.EDec 2018 (E)0.0089900.0089900.0089420.008947-0.000032-0.36%16:54
J7.H19.EMar 2019 (E)0.0090300.0090300.0090300.009029-0.000026-0.29%set 18:56
KOREAN WON/$ (CME:KRW)
MarketContractOpenHighLowLastChangePctTime
KRW.V18.EOct 2018 (E)0.0008770.0008790.0008770.000882-0.000001-0.11%set 05:03
KRW.X18.ENov 2018 (E)0.0008870.0008870.0008870.000890+0.000007+0.79%set 03:14
KRW.Z18.EDec 2018 (E)0.0008910.0008920.0008910.000891+0.000007+0.79%set 13:01
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.V18.EOct 2018 (E)0.053130.053130.053130.05313+0.00022+0.41%set 10:18
6M.X18.ENov 2018 (E)0.052700.052700.052700.05301+0.00015+0.28%set 15:00
6M.Z18.EDec 2018 (E)0.052860.052860.052830.05284+0.00005+0.10%18:05
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z18.EDec 2018 (E)0.65890.65910.65880.6588-0.0005-0.08%18:05
6N.H19.EMar 2019 (E)0.66000.66000.65770.6600+0.0040+0.61%set 10:23
6N.M19.EJun 2019 (E)0.66110.66110.66110.6611+0.0040+0.61%set 15:00
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z18.EDec 2018 (E)0.123300.123470.122990.12309+0.00004+0.03%15:56
NOK.H19.EMar 2019 (E)0.123720.123720.123720.12372+0.00011+0.09%set 15:12
NOK.M19.EJun 2019 (E)0.124230.124230.124230.12423+0.00011+0.09%set 15:12
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.V18.EOct 2018 (E)0.0143600.0143600.0143600.015247+0.000132+0.87%set 17:16
6R.X18.ENov 2018 (E)0.0152650.0152650.0152650.015265+0.000060+0.39%set 15:12
6R.Z18.EDec 2018 (E)0.0151800.0152250.0151300.015210+0.000060+0.40%16:25
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.V18.EOct 2018 (E)0.0694000.0694000.0694000.069400+0.000725+1.04%set 10:27
6Z.X18.ENov 2018 (E)0.07030.07030.07030.0703+0.0008+1.15%set 15:12
6Z.Z18.EDec 2018 (E)0.068900.070150.068900.07005+0.00080+1.16%16:56
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z18.EDec 2018 (E)0.112230.113120.112230.11275+0.00032+0.29%16:33
SEK.H19.EMar 2019 (E)0.113910.113910.113910.11391+0.00048+0.42%set 15:12
SEK.M19.EJun 2019 (E)0.114810.114810.114810.11481+0.00048+0.42%set 15:12
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z18.EDec 2018 (E)1.01511.01521.01501.0152-0.0005-0.05%18:04
6S.H19.EMar 2019 (E)1.02461.02911.02461.0257-0.0027-0.26%set 15:00
6S.M19.EJun 2019 (E)1.06311.06311.06311.0353-0.0029-0.28%set 15:00
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.V18.EOct 2018 (E)6.92316.92316.91526.9138-0.0084-0.12%set 05:41
CNH.X18.ENov 2018 (E)6.92466.93046.91236.9186-0.0087-0.13%set 13:39
CNH.Z18.EDec 2018 (E)6.93326.94036.91956.9251-0.0104-0.15%set 10:01
Energy
View all months of INO Energy
USD MALAYSIAN CRUDE PALM OIL (CME:CPO)
MarketContractOpenHighLowLastChangePctTime
CPO.V18.EOct 2018 (E)534.5534.5534.5534.5+7.0+1.33%set 09:00
CPO.X18.ENov 2018 (E)540.25540.25540.25540.25+1.25+0.23%set 09:00
CPO.Z18.EDec 2018 (E)552.75552.75552.75552.75+0.75+0.14%set 09:00
USD MALAYSIAN CRUDE PALM OIL SWAP (CME:CPC)
MarketContractOpenHighLowLastChangePctTime
CPC.V18.EOct 2018 (E)534.5534.5534.5534.5+7.0+1.33%set 09:00
CPC.X18.ENov 2018 (E)540.25540.25540.25540.25+1.25+0.23%set 09:00
CPC.Z18.EDec 2018 (E)552.75552.75552.75552.75+0.75+0.14%set 09:00
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.V18.EOct 2018 (E)227.20228.05227.20227.30-0.75-0.33%set 14:11
CB.X18.ENov 2018 (E)229.025230.000229.000230.000-0.750-0.32%14:32
CB.Z18.EDec 2018 (E)225.50227.00225.50226.75+0.65+0.29%16:59
BUTTER-GRADE AA (CME:AA)
MarketContractOpenHighLowLastChangePctTime
AA.Y$$.ECash (E)2270227022702270-20-0.87%set 12:34
CHEESE-BLOCKS (CME:KB)
MarketContractOpenHighLowLastChangePctTime
KB.Y$$.ECash (E)1620162016201620+10+0.62%set 12:34
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.V18.EOct 2018 (E)1.5811.5821.5771.5790.0000.00%set 12:43
CSC.X18.ENov 2018 (E)1.5741.5791.5731.579+0.001+0.06%16:18
CSC.Z18.EDec 2018 (E)1.5751.5751.5701.571-0.008-0.51%15:21
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.V18.EOct 2018 (E)44.30044.30044.00044.300-0.025-0.06%set 11:26
DY.X18.ENov 2018 (E)46.12547.00046.12547.000+0.850+1.85%14:19
DY.Z18.EDec 2018 (E)46.7047.5046.7047.50+0.65+1.38%14:19
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.X18.ENov 2018 (E)327.2340.2327.2340.0+14.8+4.52%16:45
LBS.F19.EJan 2019 (E)327.1340.7327.1340.7+15.0+4.57%16:50
LBS.H19.EMar 2019 (E)336.0350.7336.0350.7+14.7+4.36%16:50
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.V18.EOct 2018 (E)15.6115.6415.5915.62+0.02+0.13%14:14
DC.X18.ENov 2018 (E)15.7915.7915.6815.75+0.03+0.19%15:20
DC.Z18.EDec 2018 (E)15.7315.7315.6415.730.000.00%15:24
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.V18.EOct 2018 (E)15.2415.2515.2415.030.000.00%set 14:10
GDK.X18.ENov 2018 (E)15.0215.0415.0115.050.000.00%set 17:04
GDK.Z18.EDec 2018 (E)15.2315.2315.2315.000.000.00%set 14:10
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.V18.EOct 2018 (E)88.47588.47587.90088.0000.0000.00%set 16:24
GNF.X18.ENov 2018 (E)85.8588.8085.8587.75+0.05+0.06%set 13:24
GNF.Z18.EDec 2018 (E)88.9588.9588.9588.75+0.05+0.06%set 15:26
NONFAT DRY MILK-GRADE A (CME:NM)
MarketContractOpenHighLowLastChangePctTime
NM.Y$$.ECash (E)8.7258.7258.7258.7250.0000.00%set 12:34
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z18.EDec 2018 (E)7339.757345.007338.007344.50-9.25-0.13%18:06
NQ.H19.EMar 2019 (E)7375.007381.007375.007380.50-8.75-0.12%18:03
NQ.M19.EJun 2019 (E)7159.507370.257145.757424.25+276.50+3.87%set 15:52
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.Z18.EDec 2018 (E)16.0017.9515.5019.70+1.70+10.09%set 15:28
NQT.H19.EMar 2019 (E)54.9554.9554.9554.95-0.70-1.26%set 16:00
NQT.M19.EJun 2019 (E)91.2091.2091.2091.20+0.55+0.61%set 16:00
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z18.EDec 2018 (E)22935229402293022935+25+0.11%18:03
NKD.H19.EMar 2019 (E)22725227252272522895+610+2.74%set 10:31
NKD.M19.EJun 2019 (E)22660226602266022660+635+2.88%set 16:16
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.V18.EOct 2018 (E)22313.7522313.7522313.7522313.75-186.25-0.83%set 04:19
NIY.Z18.EDec 2018 (E)22900229002289522895+20+0.09%18:04
NIY.H19.EMar 2019 (E)22660227352265022815+610+2.75%set 13:42
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.Z18.EDec 2018 (E)1475.21502.71472.71500.3+38.5+2.63%set 15:59
RSG.H19.EMar 2019 (E)1498.51498.51498.51498.5+40.2+2.76%set 16:01
RSG.M19.EJun 2019 (E)1498.41498.41498.41498.4+40.2+2.76%set 16:01
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.Z18.EDec 2018 (E)1197.01212.11194.51210.1+18.2+1.53%set 15:59
RSV.H19.EMar 2019 (E)1211.71211.71211.71211.7+19.9+1.67%set 16:01
RSV.M19.EJun 2019 (E)1211.91211.91211.91211.9+19.9+1.67%set 16:01
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.Z18.EDec 2018 (E)2.152.902.151.95+0.85+42.50%set 15:19
RLT.H19.EMar 2019 (E)7.957.957.957.95+1.25+18.66%set 16:00
RLT.M19.EJun 2019 (E)16.1516.1516.1516.15+0.85+5.56%set 16:00
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.Z18.EDec 2018 (E)2747.12816.52747.12816.0+66.9+2.44%16:52
SP.H19.EMar 2019 (E)2825.42825.42825.42825.4+68.9+2.50%set 16:20
SP.M19.EJun 2019 (E)2834.22834.22834.22834.2+68.9+2.49%set 16:20
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z18.EDec 2018 (E)2816.252817.002815.502816.50-1.25-0.05%18:06
ES.H19.EMar 2019 (E)2824.252824.252824.002824.00-1.50-0.05%18:00
ES.M19.EJun 2019 (E)2779.002830.002779.002834.25+69.00+2.49%set 15:45
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.Z18.EDec 2018 (E)2.452.552.152.45+0.05+2.13%set 15:59
EST.H19.EMar 2019 (E)12.6512.6512.6510.05+0.25+2.55%set 16:24
EST.M19.EJun 2019 (E)19.019.019.019.0+0.4+2.15%set 16:24
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z18.EDec 2018 (E)529.8535.3529.7534.5+5.4+1.02%set 15:59
XAP.H19.EMar 2019 (E)534.8534.8534.8534.8+6.2+1.17%set 16:01
XAP.M19.EJun 2019 (E)534.0534.0534.0534.0+6.3+1.19%set 16:01
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.Z18.EDec 2018 (E)326.35329.70324.10329.35+4.70+1.45%set 15:59
XAF.H19.EMar 2019 (E)330.00330.00330.00330.00+4.75+1.46%set 16:01
XAF.M19.EJun 2019 (E)330.80330.80330.80330.80+4.75+1.46%set 16:01
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.Z18.EDec 2018 (E)917.5935.5916.4934.4+24.9+2.74%set 15:59
XAV.H19.EMar 2019 (E)932.9932.9932.9932.9+25.5+2.81%set 16:01
XAV.M19.EJun 2019 (E)932.8932.8932.8932.8+25.5+2.81%set 16:01
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z18.EDec 2018 (E)744.4755.0741.9754.5+11.6+1.56%set 15:59
XAI.H19.EMar 2019 (E)756.9756.9756.9756.9+12.0+1.61%set 16:01
XAI.M19.EJun 2019 (E)758.3758.3758.3758.3+12.0+1.61%set 16:01
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z18.EDec 2018 (E)710.9724.0708.0722.3+21.2+3.03%set 15:59
XAK.H19.EMar 2019 (E)724.6724.6724.6724.6+22.1+3.15%set 16:01
XAK.M19.EJun 2019 (E)726.1726.1726.1726.1+22.1+3.14%set 16:01
S&P 500 INDEX TOTAL RETURN INDEX BTIC (CME:TRB)
MarketContractOpenHighLowLastChangePctTime
TRB.Z18.EDec 2018 (E)83.883.883.829.7-0.4-1.33%set 16:26
TRB.H19.EMar 2019 (E)113.6113.6113.668.1-0.3-0.44%set 16:26
TRB.M19.EJun 2019 (E)157.0157.0157.0114.3-0.2-0.17%set 16:26
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z18.EDec 2018 (E)534.0545.0534.0542.2+6.0+1.12%set 15:59
XAU.H19.EMar 2019 (E)541.0541.0541.0541.0+6.3+1.18%set 16:01
XAU.M19.EJun 2019 (E)539.1539.1539.1539.1+6.3+1.18%set 16:01
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.V18.EOct 2018 (E)482.8000482.8000482.8000484.4502+3.6502+0.76%set 17:09
GD.X18.ENov 2018 (E)482.45484.85481.40484.70+1.45+0.30%set 14:28
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z18.EDec 2018 (E)1919.51920.31918.61920.2-1.2-0.06%18:03
EMD.H19.EMar 2019 (E)1990.21990.21990.21926.4+39.7+2.10%set 16:00
EMD.M19.EJun 2019 (E)1930.51930.51930.51930.5+39.8+2.11%set 16:00
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.V18.EOct 2018 (E)97.557597.560097.557597.5512-0.0063-0.01%set 17:05
GE.X18.ENov 2018 (E)97.4297.4297.4297.420.000.00%18:04
GE.Z18.EDec 2018 (E)97.3197.3197.3197.310.000.00%18:04
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.V18.EOct 2018 (E)155.175155.175153.925154.025-1.075-0.69%set 14:04
GF.X18.ENov 2018 (E)155.225155.450154.000154.100-1.125-0.72%14:04
GF.F19.EJan 2019 (E)150.525150.900149.600149.950-0.575-0.38%set 14:04
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.V18.EOct 2018 (E)68.70068.90068.50068.750+0.075+0.11%set 13:01
HE.Z18.EDec 2018 (E)56.80058.32556.65056.875+0.125+0.22%set 14:04
HE.G19.EFeb 2019 (E)63.85065.25063.67564.150+0.250+0.39%14:04
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V18.EOct 2018 (E)113.275113.400112.450112.650-0.725-0.64%set 14:04
LE.Z18.EDec 2018 (E)117.825118.100117.325117.775-0.200-0.17%set 14:04
LE.G19.EFeb 2019 (E)121.675121.975121.425121.825+0.125+0.10%set 14:04
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.Z18.EDec 2018 (E)0.0250.025-0.0250.000+0.025+100.00%set 14:05
LET.G19.EFeb 2019 (E)0.0250.0250.0250.000+0.025+100.00%set 13:59
Real Estate
View all months of INO Real Estate
BOSTON HOME PRICE INDEX (CME:BOS)
MarketContractOpenHighLowLastChangePctTime
BOS.X18.ENov 2018 (E)218.4218.4218.4218.40.00.00%set 15:05
BOS.G19.EFeb 2019 (E)218.6218.6218.6218.60.00.00%set 15:05
BOS.K19.EMay 2019 (E)219.6219.6219.6219.60.00.00%set 15:05
CHICAGO HOME PRICE INDEX (CME:CHI)
MarketContractOpenHighLowLastChangePctTime
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
CHI.K19.EMay 2019 (E)143.6143.6143.6143.60.00.00%set 15:05
COMPOSITE HOME PRICE INDEX (CME:CUS)
MarketContractOpenHighLowLastChangePctTime
CUS.X18.ENov 2018 (E)228.8228.8228.8228.80.00.00%set 15:05
CUS.G19.EFeb 2019 (E)229.4229.4229.4229.40.00.00%set 15:05
CUS.K19.EMay 2019 (E)223.8223.8223.8230.80.00.00%set 15:05
DENVER HOME PRICE INDEX (CME:DEN)
MarketContractOpenHighLowLastChangePctTime
DEN.X18.ENov 2018 (E)219.4219.4219.4219.00.00.00%set 15:05
DEN.G19.EFeb 2019 (E)22022022022000.00%set 15:05
DEN.K19.EMay 2019 (E)221.2221.2221.2221.20.00.00%set 15:05
LOS ANGELES HOME PRICE INDEX (CME:LAX)
MarketContractOpenHighLowLastChangePctTime
LAX.X18.ENov 2018 (E)285.2285.2285.2285.20.00.00%set 15:05
LAX.G19.EFeb 2019 (E)28728728728700.00%set 15:05
LAX.K19.EMay 2019 (E)289.2289.2289.2289.20.00.00%set 15:05
MIAMI HOME PRICE INDEX (CME:MIA)
MarketContractOpenHighLowLastChangePctTime
MIA.X18.ENov 2018 (E)238.6238.6238.6238.60.00.00%set 15:05
MIA.G19.EFeb 2019 (E)239.2239.2239.2239.20.00.00%set 15:05
MIA.K19.EMay 2019 (E)24024024024000.00%set 15:05
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.X18.ENov 2018 (E)201.4201.4201.4200.40.00.00%set 15:05
NYM.G19.EFeb 2019 (E)200.8200.8200.8200.80.00.00%set 15:05
NYM.K19.EMay 2019 (E)202.8202.8202.8202.80.00.00%set 15:05
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.Z18.EDec 2018 (E)149.50152.75149.35152.45+2.75+1.84%set 15:57
XAR.H19.EMar 2019 (E)151.55151.55151.55151.55+2.80+1.88%set 16:01
XAR.M19.EJun 2019 (E)150.8150.8150.8150.8+2.8+1.89%set 16:01
SAN FRANCISCO HOME PRICE INDEX (CME:SFR)
MarketContractOpenHighLowLastChangePctTime
SFR.X18.ENov 2018 (E)270.8270.8270.8270.80.00.00%set 15:05
SFR.G19.EFeb 2019 (E)272.6272.6272.6272.60.00.00%set 15:05
SFR.K19.EMay 2019 (E)275.2275.2275.2275.20.00.00%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.