CME Globex Flash Quotes
Delayed Intra-day Quotes
Trade Date: 01/06/09 | GLOBEX Prices as of 01/05/09 10:02 PM Quotes are delayed at least 10 minutes
INDEX PRODUCTS
CONTRACT LAST NET CHGE
S&P 500 MAR09 929.30 +190
E-MINI MAR09 929.25 +175
E-MINI JUN09 926.50 +150
E-SP EUR MAR09 930.25 A -150
NSDQ100 MAR09 1266.50 B +150
E-NASDAQ MAR09 1267.00 +200
E-ND CMP MAR09 1627.50 P ----
BIOTECH MAR09 746.20 P ----
NIKKEI MAR09 9280. UNCH
NK YEN MAR09 9195. P ----
E-MIDCAP MAR09 550.80 +20
MSCIEAFE MAR09 1259.00 P ----
MINIMSCI MAR09 609.50 P ----
FTSE XIN MAR09 13625.0 P ----
S&P GROW MAR09 465.50 P ----
S&P VALU MAR09 454.80 P ----
S&P FNCL MAR09 166.10 P ----
S&P TECH MAR09 180.40 P ----
MINISMCP MAR09 269.80 P ----
SMALLCAP MAR09 269.80 P ----
S&P ASIA MAR09 2009.00 P ----
5$ DOW MAR09 8932 +14
10$ DOW MAR09 8930 B +12
25$ DOW MAR09 8926 B +8
DJ US RE MAR09 246.8 P ----
DJ XS RE MAR09 120.1 P ----
ND ETF MAR09 31.04 P ----
S&P ETF MAR09 92.40 P ----
RUSL ETF MAR09 50.37 P ----
INTEREST RATE PRODUCTS
CONTRACT LAST NET CHGE
EURO $ MAR09 98.895 -2
EURO $ JUN09 98.845 -1.5
EURO $ SEP09 98.70 -.5
EURO $ DEC09 98.485 +.5
EURO $ MAR10 98.335 +1.5
EURO $ JUN10 98.11 +2.5
MINI 5YR MAR09 98.915 P ----
LIBOR JAN09 99.5575 P ----
LIBOR FEB09 99.51 P ----
HICP FUT MAR09 99.20 P ----
2YR SWAP MAR09 98.31 P ----
5YR SWAP MAR09 97.61 P ----
10YR SWP MAR09 97.10 P ----
EURO YEN MAR09 99.435 P ----
CH2 JUN12 1357. P ----
CH3 DEC12 1452. P ----
CH4 JUN13 1539. P ----
CH5 DEC13 1305. P ----
LEHMAN MAR09 1443.80 P ----
30YTD MAR09 132'280 -45
10YTN MAR09 124'030 -25
5YTN MAR09 118'180 -12
2YTN MAR09 108'317 -7
30YR SWP MAR09 153'235 P ----
5YSWF MAR09 116'285 P ----
7YRSWAP MAR09 121'085 P ----
10IRS MAR09 126'235 P ----
30DFF JAN09 99.8425 B +.5
E-SZED MAR11 97.535 P ----
NFP JAN09 -533 P ----
OIS MAR09 99.8225 P ----
WEATHER PRODUCTS
CONTRACT LAST NET CHGE
HDD-ATL FEB09 486.0 P ----
HDD-CHI FEB09 1034.0 P ----
HDD-CINN FEB09 858.0 P ----
HDD-NY FEB09 825.0 P ----
HDD-DALL FEB09 402.0 P ----
HDD-PHIL FEB09 816.0 P ----
WK2-PHIL JAN09 35.00 P ----
WK3-PHIL JAN09 34.00 P ----
HDD-PORT FEB09 595.0 P ----
WK2-PORT JAN09 42.50 P ----
WK3-PORT JAN09 41.60 P ----
HDD-TUCS FEB09 270.0 P ----
WK2-TUCS JAN09 57.10 P ----
WK3-TUCS JAN09 57.00 P ----
HDD-DM FEB09 1059.0 P ----
WK2-DM JAN09 26.50 P ----
WK3-DM JAN09 26.80 P ----
HDD-LV FEB09 359.0 P ----
WK2-LV JAN09 46.40 P ----
WK3-LV JAN09 47.00 P ----
HDD-BOST FEB09 939.0 P ----
HDD-HOUS FEB09 244.0 P ----
WK2-HOUS JAN09 53.60 P ----
WK3-HOUS JAN09 57.00 P ----
HDD-KC FEB09 863.0 P ----
HDD-MINN FEB09 1231.0 P ----
WK2-MINN JAN09 13.90 P ----
WK3-MINN JAN09 12.40 P ----
HDD-SACR FEB09 412.0 P ----
HDD-SLC JAN09 1115.0 P ----
WK2-SLC JAN09 28.40 P ----
WK3-SLC JAN09 30.70 P ----
HDD-DETR JAN09 1360.0 P ----
WK2-DETR JAN09 26.20 P ----
WK3-DETR JAN09 26.30 P ----
HDD-BALT JAN09 1042.0 P ----
WK2-BALT JAN09 36.80 P ----
WK3-BALT JAN09 36.20 P ----
CDD-ATL APR09 49.0 P ----
CDD-CHI APR09 9.0 P ----
CDD-CINN APR09 19.0 P ----
CDD-NY APR09 10.0 P ----
CDD-DALL APR09 117.0 P ----
CDD-PHIL APR09 14.0 P ----
CDD-PORT APR09 1.0 P ----
CDD-TUCS APR09 130.0 P ----
CDD-DM APR09 15.0 P ----
CDD-LV APR09 121.0 P ----
CDD-BOST APR09 3.0 P ----
CDD-HOUS APR09 189.0 P ----
CDD-KC APR09 30.0 P ----
WK2-KC JAN09 34.20 P ----
WK3-KC JAN09 34.70 P ----
CDD-MINN APR09 7.0 P ----
CDD-SACR APR09 14.0 P ----
WK2-SACR JAN09 44.50 P ----
WK3-SACR JAN09 44.70 P ----
CDD-SLC APR09 3.0 P ----
CDD-DETR APR09 6.0 P ----
CDD-BALT APR09 15.0 P ----
CDD-CALG APR09 1. P ----
CDD-EDMN APR09 1. P ----
CDD-MONT APR09 1. P ----
CDD-TORO APR09 1. P ----
CDD-VANC APR09 1. P ----
CDD-WINN APR09 1. P ----
HDD-LOND FEB09 330. P ----
HDD-PARI FEB09 348. P ----
HDD-AMST FEB09 371. P ----
HDD-BERL FEB09 449. P ----
HDD-ESSN FEB09 402. P ----
HDD-STHM JAN09 578. P ----
HDD-ROME FEB09 286. P ----
HDD-MADR FEB09 310. P ----
HDD-BARC JAN09 261. P ----
CDD-LOND APR09 313. P ----
CDD-PARI APR09 339. P ----
CDD-AMST APR09 297. P ----
CDD-BERL APR09 297. P ----
CDD-ESSN APR09 302. P ----
CDD-STHM APR09 209. P ----
CDD-ROME APR09 413. P ----
CDD-MADR APR09 374. P ----
CDD-BARC APR09 434. P ----
TOKYO -M APR09 450. P ----
OSAKA -M APR09 460. P ----
WK2-ATL JAN09 45.90 P ----
WK3-ATL JAN09 45.40 P ----
WK2-CHI JAN09 27.40 P ----
WK3-CHI JAN09 26.70 P ----
WK2-CINN JAN09 33.60 P ----
WK3-CINN JAN09 34.50 P ----
WK2-NY JAN09 32.90 P ----
WK3-NY JAN09 32.30 P ----
WK2-DALL JAN09 51.80 P ----
WK3-DALL JAN09 53.60 P ----
WK2-BOST JAN09 25.90 P ----
WK3-BOST JAN09 25.50 P ----
HURR-GLF DEC09 5.20 P ----
HURR-FL DEC09 2.60 P ----
HURR-SAT DEC09 1.80 P ----
HURR-NAT DEC09 .70 P ----
HURR-EAS DEC09 6.80 P ----
HURR-GLF DEC09 6.50 P ----
HURR-FL DEC09 4.20 P ----
HURR-SAT DEC09 1.80 P ----
HURR-NAT DEC09 .70 P ----
HURR-EAS DEC09 13.10 P ----
CAT-MAX DEC09 6.80 P ----
CAT-INDX DEC09 8.30 P ----
FROST- M DEC08 3.14 P ----
FROST- S MAR09 8.86 P ----
SNOW-BOS FEB09 ---- ----
SNOW-NYC FEB09 ---- ----
HDD FUTU JAN09 1032.0 P ----
HDD FUTU MAR09 4505.0 P ----
HDD FUTU JAN09 336.0 P ----
HDD FUTU MAR09 1205.0 P ----
HDD FUTU JAN09 697.0 P ----
HDD FUTU MAR09 2716.0 P ----
HDD FUTU JAN09 188.0 P ----
HDD FUTU MAR09 809.0 P ----
HDD FUTU JAN09 766.0 P ----
HDD FUTU MAR09 2775.0 P ----
HDD FUTU JAN09 946.0 P ----
HDD FUTU MAR09 3532.0 P ----
HDD FUTU FEB09 2436.0 P ----
View More
FOREIGN EXCHANGE PRODUCTS
CONTRACT LAST NET CHGE
AUST $ MAR09 .7115 A +8
B-POUND MAR09 1.4646 -61
REAL FEB09 .44240 P ----
CAND $ MAR09 .8398 B -9
EUROFX MAR09 1.3574 +1
EMINI EC MAR09 1.3575 A +2
J-YEN MAR09 .010753 +9
EMINI JY MAR09 .010761 +17
M-PESO MAR09 .072850 A +7
KIWI FUT MAR09 .5835 A -17
NOK MAR09 .14304 B -8
RUBLE MAR09 .03043 P ----
RAND FUT MAR09 .105650 P ----
SEK MAR09 .12686 B