CME Globex Flash Quotes
Delayed Intra-day Quotes
Trade Date: 01/07/09 | GLOBEX Prices as of 01/06/09 04:22 PM Quotes are delayed at least 10 minutes
INDEX PRODUCTS
CONTRACT LAST NET CHGE
S&P 500 MAR09 928.00 A -250
E-MINI MAR09 927.75 -275
E-MINI JUN09 925.00 B -300
E-SP EUR MAR09 930.25 A -225
NSDQ100 MAR09 1267.75 A -325
E-NASDAQ MAR09 1268.25 -275
E-ND CMP MAR09 1652.00 P ----
BIOTECH MAR09 736.40 P ----
NIKKEI MAR09 9230. B -15
NK YEN MAR09 9195. A +30
E-MIDCAP MAR09 554.20 A -100
MSCIEAFE MAR09 1275.70 A -200
MINIMSCI MAR09 625.20 P ----
FTSE XIN MAR09 13645.0 P ----
S&P GROW MAR09 467.10 P ----
S&P VALU MAR09 455.30 P ----
S&P FNCL MAR09 169.30 P ----
S&P TECH MAR09 184.70 P ----
MINISMCP MAR09 273.20 P ----
S&P ASIA MAR09 2018.50 P ----
5$ DOW MAR09 8931 -19
10$ DOW MAR09 8927 B -23
25$ DOW MAR09 8940 A -10
DJ US RE MAR09 246.8 P ----
DJ XS RE MAR09 124.2 P ----
ND ETF MAR09 31.15 P ----
S&P ETF MAR09 92.79 P ----
RUSL ETF MAR09 51.03 P ----
INTEREST RATE PRODUCTS
CONTRACT LAST NET CHGE
EURO $ MAR09 98.90 P ----
EURO $ JUN09 98.885 P ----
EURO $ SEP09 98.775 P ----
EURO $ DEC09 98.585 P ----
EURO $ MAR10 98.455 P ----
EURO $ JUN10 98.225 P ----
MINI 5YR MAR09 98.90 P ----
LIBOR JAN09 99.57 P ----
LIBOR FEB09 99.5225 P ----
HICP FUT MAR09 99.10 P ----
2YR SWAP MAR09 98.42 P ----
5YR SWAP MAR09 97.70 P ----
10YR SWP MAR09 97.17 P ----
EURO YEN MAR09 99.420 P ----
CH2 JUN12 1357. P ----
CH3 DEC12 1452. P ----
CH4 JUN13 1539. P ----
CH5 DEC13 1305. P ----
LEHMAN MAR09 1443.80 P ----
30YTD MAR09 132'220 P ----
10YTN MAR09 124'115 P ----
5YTN MAR09 118'217 P ----
2YTN MAR09 108'312 P ----
30YR SWP MAR09 157'155 P ----
5YSWF MAR09 117'140 P ----
7YRSWAP MAR09 121'280 P ----
10IRS MAR09 127'165 P ----
30DFF JAN09 99.8525 P ----
E-SZED MAR11 97.655 P ----
NFP JAN09 -533 P ----
OIS MAR09 99.8325 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 826.0 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 266.0 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 1114.0 P ----
WK2-SLC JAN09 28.40 P ----
WK3-SLC JAN09 30.70 P ----
HDD-DETR JAN09 1343.0 P ----
WK2-DETR JAN09 26.20 P ----
WK3-DETR JAN09 26.30 P ----
HDD-BALT JAN09 1021.0 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 335. 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 JAN09 2.71 P ----
FROST- S MAR09 8.86 P ----
SNOW-BOS FEB09 ---- ----
SNOW-NYC FEB09 ---- ----
HDD FUTU JAN09 1061.0 P ----
HDD FUTU MAR09 4534.0 P ----
HDD FUTU JAN09 333.0 P ----
HDD FUTU MAR09 1202.0 P ----
HDD FUTU JAN09 720.0 P ----
HDD FUTU MAR09 2739.0 P ----
HDD FUTU JAN09 194.0 P ----
HDD FUTU MAR09 815.0 P ----
HDD FUTU JAN09 760.0 P ----
HDD FUTU MAR09 2769.0 P ----
HDD FUTU JAN09 935.0 P ----
HDD FUTU MAR09 3521.0 P ----
HDD FUTU FEB09 2425.0 P ----
View More
FOREIGN EXCHANGE PRODUCTS
CONTRACT LAST NET CHGE
AUST $ MAR09 .7209 P ----
B-POUND MAR09 1.4920 P ----
REAL FEB09 .45530 P ----
CAND $ MAR09 .8474 P ----
EUROFX MAR09 1.3492 P ----
EMINI EC MAR09 1.3573 P ----
J-YEN MAR09 .010645 P ----
EMINI JY MAR09 .010744 P ----
M-PESO MAR09 .073700 P ----
KIWI FUT MAR09 .5942 P ----
NOK MAR09 .14310 P ----
RUBLE MAR09 .03025 P ----
RAND FUT MAR09 .105150 P ----
SEK MAR09 .12707 P ----
SWISS FR MAR09 .8964