S&P 500
2610.30
+27.69 +1.09%
Dow Indu
24065.59
+155.75 +0.66%
Nasdaq
7023.83
+117.91 +1.73%
Crude Oil
52.20
+0.09 +0.18%
Gold
1291.495
+2.245 +0.17%
Euro
1.140695
+0.000150 +0.01%
US Dollar
95.938
-0.023 -0.02%
Strong

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.F19Jan 20193550359035503570+35+0.88%02:18
BTC.G19Feb 20193555357035503565+35+0.88%00:43
BTC.H19Mar 20193540354035403540+15+0.38%22:24
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.F19Jan 20190.72120.72120.71860.7193-0.0014-0.20%06:07
6A.G19Feb 20190.71990.72040.71910.7201+0.0004+0.06%00:11
6A.H19Mar 20190.72060.72180.71950.7215+0.0015+0.21%02:20
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.H19Mar 201977.9677.9677.7977.92+0.13+0.17%02:07
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.G19Feb 20190.26840.26840.26840.2684-0.0005-0.19%18:00
6L.H19Mar 20190.2680.2680.2680.2680.0000.00%22:09
6L.H19:G19Mar 2019/Feb 2019 Spread-0.00050-0.00050-0.00060-0.000550.000000.00%11:50
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.F19Jan 20191.28461.28481.28411.2848+0.0001+0.01%10:05
6B.G19Feb 20191.28851.28931.28741.2875+0.0020+0.16%01:29
6B.H19Mar 20191.29001.29131.28651.2905+0.0033+0.26%02:20
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.H19Mar 2019139.42139.42138.78139.23+0.16+0.12%01:15
BRITISH POUND/SWISS FRANC (CME:PSF)
MarketContractOpenHighLowLastChangePctTime
PSF.H19Mar 20191.26391.26741.26391.2674+0.0083+0.66%15:20
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.F19Jan 20190.75440.75440.75280.7540+0.0004+0.05%10:06
6C.G19Feb 20190.754350.754400.754000.75400-0.00035-0.05%20:45
6C.H19Mar 20190.754700.755850.754050.75570+0.00165+0.22%02:20
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.H19Mar 20190.72080.72190.71960.7215+0.0015+0.21%02:20
M6A.M19Jun 20190.7220.7220.7220.722+0.002+0.28%18:02
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.H19Mar 20190.75490.75580.75410.7558+0.0017+0.23%02:17
MCD.M19Jun 20190.75620.75650.75620.7565+0.0003+0.04%10:30
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.H19Mar 20191.01791.01801.01781.0178-0.0001-0.01%00:24
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.H19Mar 20191.14671.14741.14541.1462+0.0001+0.01%02:20
M6E.M19Jun 20191.15581.15581.15501.1553+0.0002+0.02%01:38
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.H19Mar 20191.28991.29141.28641.2909+0.0037+0.29%02:20
M6B.M19Jun 20191.28301.28301.27811.2781-0.0184-1.43%14:39
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.H19Mar 20190.0092480.0092720.0092450.0092560.0000000.00%02:19
MJY.M19Jun 20190.0093300.0093370.0093300.009337+0.000010+0.11%20:30
MJY.M19:H190.0000700.0000700.0000700.000070-0.000001-1.43%20:23
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.F19Jan 20191.146651.147401.145851.14580-0.00085-0.07%08:57
6E.G19Feb 20191.144051.144551.143001.14410+0.00075+0.07%01:11
6E.H19Mar 20191.146601.147401.145501.14620+0.00015+0.01%02:20
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.H19Mar 20191.14701.14741.14561.1462+0.0001+0.01%02:20
E7.M19Jun 20191.15691.15691.15511.15510.00000.00%01:18
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.H19Mar 20191.58951.58971.58871.5887-0.0030-0.19%02:20
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.F19Jan 20190.891700.891700.891700.89170-0.00085-0.10%05:39
RP.G19Feb 20190.890250.890250.890250.89025-0.00195-0.22%05:06
RP.H19Mar 20190.890350.890350.888450.88840-0.00195-0.22%02:18
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.H19Mar 20191.51991.51991.51851.5185+0.0010+0.07%21:55
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.H19Mar 2019123.97124.07123.56123.87+0.05+0.04%02:16
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H19Mar 20191.12591.12721.12551.1270+0.0011+0.10%02:04
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.F19Jan 2019141.14141.14140.35140.46-0.56-0.39%16:09
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.F19Jan 2019140.34140.82140.15140.29-0.05-0.03%02:18
SIR.G19Feb 2019140.22140.23139.99139.99+0.11+0.08%01:19
SIR.G19:F19Feb 2019/Jan 2019 Spread-0.470-0.460-0.475-0.475-0.0150.00%01:18
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.F19Jan 20190.0092200.0092490.0092200.009241+0.000024+0.26%08:57
6J.G19Feb 20190.0092460.0092500.0092370.009237+0.000002+0.02%02:08
6J.H19Mar 20190.0092480.0092730.0092440.009257+0.000002+0.02%02:20
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.H19Mar 20190.0092460.0092730.0092460.009257+0.000001+0.01%02:19
J7.M19Jun 20190.0093380.0093380.0093190.009319-0.000040-0.43%12:25
KOREAN WON/$ (CME:KRW)
MarketContractOpenHighLowLastChangePctTime
KRW.G19Feb 20190.0008980.0008980.0008980.000898+0.000003+0.33%04:01
KRW.H19Mar 20190.0008920.0008920.0008910.000891-0.000002-0.22%14:10
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.H19Mar 20190.052180.052340.052180.05228+0.00005+0.10%02:20
6M.M19Jun 20190.051490.051490.051230.05123-0.00021-0.41%11:37
6M.M19:H19Jun 2019/Mar 2019 Spread-0.00075-0.00075-0.00075-0.00075+0.000010.00%12:31
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.H19Mar 20190.68210.68380.68130.6835+0.0013+0.19%02:20
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.H19Mar 20190.117300.117460.117300.11746+0.00025+0.21%02:19
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.H19Mar 20190.0148050.0148600.0148000.014860+0.000055+0.37%02:19
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.H19Mar 20190.0722250.0724750.0722000.072475+0.000300+0.42%02:16
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.H19Mar 20190.112070.112070.112070.11207+0.00017+0.15%00:35
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.H19Mar 20191.01811.01881.01671.0171-0.0008-0.08%02:20
6S.M19Jun 20191.03041.03041.02631.0263-0.0079-0.76%13:25
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.F19Jan 20196.76526.76526.74656.7546-0.0093-0.14%21:56
CNH.G19Feb 20196.77186.78526.76756.7675-0.0103-0.15%02:17
CNH.H19Mar 20196.77456.78766.76746.7702-0.0093-0.14%02:17
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.F19Jan 2019224.25224.25224.25224.250.000.00%13:28
CB.G19Feb 2019224.750225.000224.625225.000+0.275+0.12%15:09
CB.H19Mar 2019225.5225.5225.5225.5-0.5-0.22%13:16
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.F19Jan 20191.3921.3921.3891.3900.0000.00%14:11
CSC.G19Feb 20191.4241.4301.4171.423-0.001-0.07%15:50
CSC.H19Mar 20191.4911.5001.4871.492+0.001+0.07%16:00
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.F19Jan 201949.0049.0049.0049.00+0.15+0.31%12:01
DY.G19Feb 20194848484800.00%14:26
DY.H19Mar 201946.75046.75046.75046.750-0.075-0.17%14:26
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.F19Jan 2019335350332340+14+4.32%12:34
LBS.H19Mar 2019351.3353.4346.8350.0+11.5+3.50%16:33
LBS.K19May 2019360.0361.1356.1357.7+10.4+3.11%14:50
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.F19Jan 201914.0414.0814.0414.06+0.01+0.07%14:25
DC.G19Feb 201914.2914.2914.2914.29-0.04-0.27%23:46
DC.H19Mar 201914.9414.9914.9014.93+0.02+0.13%16:00
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.F19Jan 201915.5015.5215.5015.52+0.07+0.45%15:20
GDK.G19Feb 201915.9415.9415.8915.89+0.06+0.38%13:40
GDK.H19Mar 201916.2416.2616.2416.26+0.07+0.44%13:13
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.G19Feb 201999.50100.4599.50100.00+0.80+0.81%16:16
GNF.H19Mar 2019103.25104.85102.75103.00+0.50+0.50%15:44
GNF.J19Apr 2019106.275106.725104.400104.725+0.350+0.34%14:19
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.H19Mar 20196674.506698.506664.006689.00+12.25+0.19%02:20
NQ.M19Jun 20196705.756720.256695.756720.25+18.75+0.29%02:06
NQ.U19Sep 20196586.756586.756586.756586.75-75.75-1.16%09:40
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.H19Mar 201910.5512.0010.5512.00+1.85+14.02%15:16
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.H19Mar 201920550205852032520485-40-0.20%02:20
NKD.M19Jun 201920255202552025520255-100-0.50%20:57
NKD.H19:M19Mar 2019/Jun 2019 Spread-145-145-145-145-100.00%19:51
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.G19Feb 201920505205052044520470+380+1.92%14:22
NIY.H19Mar 201920515205602029520450-35-0.17%02:20
NIY.M19Jun 201920320203202032020320+25+0.12%19:02
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.H19Mar 20191369.81378.81368.11377.2+19.3+1.44%15:58
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
MarketContractOpenHighLowLastChangePctTime
RS1.H19Mar 20191437.11445.41437.11443.1+13.0+0.92%15:59
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.H19Mar 20191128.31137.31128.31135.0+6.4+0.58%15:59
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.H19Mar 20191442.41448.51440.91447.2+4.0+0.28%02:20
RTY.M19Jun 20191448.81448.81446.61446.6+0.4+0.03%20:42
RTY.H19:M19Mar 2019/Jun 2019 Spread3.954.403.954.40+0.10+2.15%16:03
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.H19Mar 20191.702.201.702.15-0.85-32.08%15:54
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.H19Mar 20192605.62615.82605.62614.0+8.6+0.34%02:13
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.H19Mar 20192605.752617.002602.502614.50+9.00+0.35%02:20
ES.M19Jun 20192612.752621.502608.502620.50+10.00+0.39%02:08
ES.U19Sep 20192616.752620.752616.752620.75+5.50+0.21%22:40
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
MarketContractOpenHighLowLastChangePctTime
SDA.Z19Dec 201956.856.856.856.8+0.1+0.18%12:17
SDA.Z20Dec 202058.2558.2558.2558.25-0.15-0.26%10:42
SDA.Z21Dec 202160.0060.0559.9059.95+0.40+0.68%16:12
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.H19Mar 20190.401.100.351.10+0.65+216.67%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
MarketContractOpenHighLowLastChangePctTime
XAY.H19Mar 20191052.91061.61050.41059.3+7.8+0.75%15:59
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.H19Mar 2019516.2521.8516.2521.2+4.5+0.87%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.H19Mar 2019297.75306.85297.75306.00+2.15+0.72%15:59
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.H19Mar 2019874.7888.0873.6888.0+14.7+1.70%16:00
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.H19Mar 2019679.5682.0674.5677.8-2.9-0.44%15:59
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
MarketContractOpenHighLowLastChangePctTime
XAB.H19Mar 2019548.5548.5542.6545.1-3.6-0.66%15:59
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.H19Mar 2019638.4644.0637.7643.1+9.5+1.52%16:00
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.H19Mar 2019522.3533.3522.0531.1+6.9+1.31%15:59
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.F19Jan 2019402.3402.5402.3402.5+0.3+0.08%11:26
GD.G19Feb 2019402.00404.10401.05403.85+3.35+0.83%11:06
GD.G19:F190.300.300.250.25-0.10-33.33%11:19
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.H19Mar 20191762.01768.71759.61767.8+2.5+0.15%02:17
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.F19Jan 201997.217597.222597.217597.2200+0.00250.00%05:59
GE.G19Feb 201997.295097.300097.295097.3000+0.00250.00%02:06
GE.H19Mar 201997.31597.32097.31597.315-0.005-0.01%02:20
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.F19Jan 2019144.700145.475144.100144.975+0.300+0.21%14:04
GF.H19Mar 2019144.150145.275143.850145.050+0.700+0.49%14:04
GF.J19Apr 2019145.000145.975144.600145.625+0.575+0.40%14:03
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.G19Feb 201962.25063.60061.47562.150+0.225+0.36%14:04
HE.J19Apr 201967.00068.20066.15067.000+0.125+0.19%14:04
HE.K19May 201972.52573.32571.85071.975-0.175-0.24%13:29
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.G19Feb 20190.0250.0250.0250.0000.00%13:34
HET.J19Apr 20190.0250.0250.0250.0000.00%13:56
HET.M19Jun 20190.0250.0250.0250.0000.00%13:59
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.G19Feb 2019125.400127.075125.250127.050+1.550+1.26%14:04
LE.J19Apr 2019126.575127.650126.325127.550+0.850+0.68%14:04
LE.M19Jun 2019116.95117.75116.80117.25+0.05+0.04%14:04
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.G19Feb 20190.0250.0250.025+0.075+300.00%11:10
LET.J19Apr 2019-0.025-0.025-0.025-0.0500.00%13:37
LET.G19:J19Feb 2019/Apr 2019 Spread0.0250.0250.0250.025+0.025+100.00%12:06
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.H19Mar 2019154.95156.25154.95156.00+1.50+1.00%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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