| BXY TRAKRS INDEX (CME:TBX) | [ View all contracts: CME:TBX ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| CONTINUOUS COMMODITY INDEX (NYBOT:CI) | [ View all contracts: NYBOT:CI ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| CI.F10.E | January 2010 | 475.25 | 475.25 | 475.25 | 476.00 | +1.00 | set 14:52 |
| CI.G10.E | February 2010 | 475.35 | 476.85 | 475.35 | 477.00 | +1.00 | set 14:52 |
| CI.J10.E | April 2010 | 469.6 | 469.6 | 469.6 | 478.4 | +1.0 | set 14:52 |
| CI.M10.E | June 2010 | 483 | 483 | 483 | 483 | +1 | set 14:52 |
| DJ $5 (MINI) (CBOT:YM) | [ View all contracts: CBOT:YM ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| YM.Z09.E | December 2009 | 10326 | 10332 | 10236 | 10303 | -24 | set 16:22 |
| YM.H10.E | March 2010 | 10263 | 10268 | 10178 | 10240 | -24 | set 16:22 |
| YM.M10.E | June 2010 | 10170 | 10170 | 10170 | 10178 | -24 | set 16:22 |
| YM.U10.E | September 2010 | 10226 | 0 | 10226 | 10126 | -24 | set 16:22 |
| DJ INDUSTRIAL AVG (CBOT:DJ) | [ View all contracts: CBOT:DJ ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| DJ.Z09 | December 2009 | 10275 | 10325 | 10258 | 10303 | -24 | set 16:22 |
| DJ.H10 | March 2010 | 10245 | 10260 | 10205 | 10240 | -24 | set 16:22 |
| DJ.M10 | June 2010 | 10178 | 10178 | 10178 | 10178 | -24 | set 16:22 |
| DJ.U10 | September 2010 | 10126 | 10126 | 10126 | 10126 | -24 | set 16:22 |
| DJ INDUSTRIAL AVG (CBOT:ZD) | [ View all contracts: CBOT:ZD ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ZD.Z09.E | December 2009 | 10325 | 10330 | 10241 | 10303 | -24 | set 16:25 |
| ZD.H10.E | March 2010 | 10263 | 10266 | 10184 | 10240 | -24 | set 16:25 |
| ZD.M10.E | June 2010 | 10200 | 0 | 10172 | 10178 | -24 | set 16:25 |
| ZD.U10.E | September 2010 | 9809 | 9809 | 0 | 10126 | -24 | set 16:25 |
| MSCI EAFE INDEX (NYLF:MFS) | [ View all contracts: NYLF:MFS ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| MFS.Z09.E | December 2009 | 1554.4 | 1563.7 | 1552.4 | 1561.9 | -11.2 | set 16:17 |
| MFS.H10.E | March 2010 | 1585.8 | 0.0 | 0.0 | 1557.4 | -11.2 | set 16:17 |
| MFS.M10.E | June 2010 | 1585.8 | 0.0 | 0.0 | 1557.4 | -11.2 | set 16:17 |
| MFS.U10.E | September 2010 | 1585.8 | 0.0 | 0.0 | 1557.4 | -11.2 | set 16:17 |
| MSCI EAFE INDEX (E-MINI) (CME:EFE) | [ View all contracts: CME:EFE ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| EFE.Z09.E | December 2009 | 1559.7 | 1572.5 | 1551.0 | 1561.9 | -10.6 | set 16:29 |
| EFE.H10.E | March 2010 | 1562.4 | 0.0 | 1559.6 | 1557.4 | -10.6 | set 16:29 |
| NASDAQ 100 INDEX (CME:ND) | [ View all contracts: CME:ND ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ND.Z09 | December 2009 | 1763.50 | 1769.00 | 1756.00 | 1763.50 | -6.75 | set 16:21 |
| ND.H10 | March 2010 | 1756.00 | 1756.00 | 1756.00 | 1761.00 | -6.75 | set 16:21 |
| ND.M10 | June 2010 | 1759.75 | 0.00 | 1759.75 | 1760.00 | -6.75 | set 16:21 |
| ND.U10 | September 2010 | 1758.75 | 0.00 | 1758.75 | 1759.00 | -6.75 | set 16:21 |
| NASDAQ 100 INDEX (E-MINI) (CME:NQ) | [ View all contracts: CME:NQ ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| NQ.Z09.E | December 2009 | 1770.50 | 1774.00 | 1755.00 | 1763.50 | -6.75 | set 16:22 |
| NQ.H10.E | March 2010 | 1770.50 | 1771.25 | 1753.00 | 1761.00 | -6.75 | set 16:22 |
| NQ.M10.E | June 2010 | 1766.50 | 0.00 | 1761.75 | 1760.00 | -6.75 | set 16:22 |
| NQ.U10.E | September 2010 | 1759.00 | 1759.00 | 1759.00 | 1759.00 | -6.75 | set 16:22 |
| NIKKEI 225 INDEX (CME:NK) | [ View all contracts: CME:NK ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| NK.Z09 | December 2009 | 9450 | 9480 | 9425 | 9480 | +20 | set 16:21 |
| NK.H10 | March 2010 | 9400 | 0 | 9400 | 9535 | +20 | set 16:21 |
| NK.M10 | June 2010 | 9400 | 0 | 9400 | 9535 | +20 | set 16:21 |
| NK.U10 | September 2010 | 9400 | 0 | 9400 | 9535 | +20 | set 16:21 |
| NIKKEI 225 INDEX YEN (CME:NIY) | [ View all contracts: CME:NIY ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| NIY.Z09.E | December 2009 | 9445 | 9485 | 9365 | 9470 | +20 | set 16:30 |
| NIY.F10.E | January 2010 | 9470 | 9470 | 9470 | 9470 | +20 | set 16:30 |
| NIY.G10.E | February 2010 | 9470 | 9470 | 9470 | 9470 | +20 | set 16:30 |
| NIY.H10.E | March 2010 | 9445 | 0 | 9425 | 9470 | +20 | set 16:30 |
| PIMCO CRR TRAKRS (CME:PCT) | [ View all contracts: CME:PCT ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| PIMCO SPTR TRAKRS (CME:PST) | [ View all contracts: CME:PST ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| RICI TRAKRS (CME:RCI) | [ View all contracts: CME:RCI ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| RUSSELL 1000 (MINI) (NYBOT:RMF) | [ View all contracts: NYBOT:RMF ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| RMF.Z09.E | December 2009 | 594.70 | 597.15 | 593.35 | 595.85 | -2.30 | set 16:23 |
| RMF.H10.E | March 2010 | 593.75 | 593.75 | 593.75 | 593.75 | -2.30 | set 16:23 |
| RMF.M10.E | June 2010 | 593.75 | 593.75 | 593.75 | 593.75 | -2.30 | set 16:23 |
| RMF.U10.E | September 2010 | 593.75 | 593.75 | 593.75 | 593.75 | -2.30 | set 16:23 |
| RUSSELL 2000 (MINI) (NYBOT:TFS) | [ View all contracts: NYBOT:TFS ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| TFS.Z09.E | December 2009 | 585.3 | 586.3 | 577.6 | 584.0 | -1.0 | set 16:23 |
| TFS.H10.E | March 2010 | 582.0 | 583.0 | 576.8 | 581.5 | -1.4 | set 16:23 |
| TFS.M10.E | June 2010 | 581.5 | 581.5 | 581.5 | 581.5 | -1.4 | set 16:23 |
| TFS.U10.E | September 2010 | 581.5 | 581.5 | 581.5 | 581.5 | -1.4 | set 16:23 |
| S&P 500 INDEX (CME:SP) | [ View all contracts: CME:SP ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SP.Z09 | December 2009 | 1087.5 | 1092.6 | 1085.2 | 1090.1 | -4.1 | set 16:21 |
| SP.H10 | March 2010 | 1081.3 | 1087.3 | 1080.3 | 1085.1 | -4.2 | set 16:21 |
| SP.M10 | June 2010 | 1079.4 | 1082.4 | 1075.4 | 1080.2 | -4.2 | set 16:21 |
| SP.U10 | September 2010 | 1075.4 | 1078.4 | 1071.4 | 1076.2 | -4.2 | set 16:21 |
| S&P 500 INDEX (E-MINI) (CME:ES) | [ View all contracts: CME:ES ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| ES.Z09.E | December 2009 | 1094.00 | 1095.00 | 1083.50 | 1090.00 | -4.25 | set 16:22 |
| ES.H10.E | March 2010 | 1089.00 | 1090.00 | 1079.00 | 1085.00 | -4.25 | set 16:22 |
| ES.M10.E | June 2010 | 1084.00 | 1085.00 | 1076.25 | 1080.25 | -4.25 | set 16:22 |
| ES.U10.E | September 2010 | 1074.00 | 1074.00 | 1074.00 | 1076.25 | -4.25 | set 16:22 |
| S&P GSCI COMMODITY INDEX (CME:GI) | [ View all contracts: CME:GI ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| GI.X09 | November 2009 | 498.00 | 513.00 | 496.50 | 509.64 | +17.39 | set 15:43 |
| GI.Z09 | December 2009 | 506.0 | 509.5 | 504.0 | 508.5 | -4.0 | set 15:05 |
| GI.F10 | January 2010 | 512.0 | 513.5 | 508.5 | 513.0 | -2.9 | set 15:05 |
| GI.G10 | February 2010 | 513.0 | 518.0 | 513.0 | 517.5 | -3.0 | set 15:05 |
| S&P GSCI EXCESS RETURN (CME:GIE) | [ View all contracts: CME:GIE ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| S&P MIDCAP 400 INDEX (CME:MD) | [ View all contracts: CME:MD ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| MD.Z09 | December 2009 | 687.5 | 689.0 | 683.0 | 686.6 | -5.5 | set 16:21 |
| MD.H10 | March 2010 | 684.7 | 0.0 | 684.7 | 684.2 | -5.5 | set 16:21 |
| MD.M10 | June 2010 | 682.7 | 0.0 | 682.7 | 682.2 | -5.5 | set 16:21 |
| MD.U10 | September 2010 | 680.7 | 0.0 | 680.7 | 680.2 | -5.5 | set 16:21 |
| S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD) | [ View all contracts: CME:EMD ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| EMD.Z09.E | December 2009 | 691.8 | 692.2 | 682.8 | 686.6 | -5.5 | set 16:22 |
| EMD.H10.E | March 2010 | 684.5 | 684.5 | 680.7 | 684.2 | -5.5 | set 16:22 |
| EMD.M10.E | June 2010 | 682.2 | 682.2 | 682.2 | 682.2 | -5.5 | set 16:22 |
| EMD.U10.E | September 2010 | 680.2 | 680.2 | 680.2 | 680.2 | -5.5 | set 16:22 |
| S&P/BARRA GROWTH INDEX (CME:SG) | [ View all contracts: CME:SG ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SG.Z09.E | December 2009 | 568.4 | 568.5 | 566.8 | 568.6 | -1.2 | set 16:32 |
| SG.H10.E | March 2010 | 566.5 | 566.6 | 564.9 | 566.7 | -2.8 | set 16:32 |
| S&P/BARRA VALUE INDEX (CME:SU) | [ View all contracts: CME:SU ] | ||||||
| Market | Open | High | Low | Last | Change | Time | |
| SU.Z09.E | December 2009 | 513.5 | 514.4 | 513.4 | 514.9 | 0.0 | set 16:32 |
| SU.H10.E | March 2010 | 510.5 | 511.3 | 510.4 | 512.0 | -1.4 | set 16:32 |
| For charts, options, and latest headline news, click on the market name. | |||||||
