CME Globex Flash Quotes
Delayed Intra-day Quotes
Trade Date: 01/23/08 | GLOBEX Prices as of 01/22/08 01:22 AM Quotes are delayed at least 10 minutes
COMMODITY PRODUCTS
CONTRACT LAST NET CHGE
MINI SOY MAR08 1264'0 P ----
WHEAT MAR08 962'4 P ----
Trade Date: 01/22/08 | GLOBEX Prices as of 01/22/08 01:22 AM Quotes are delayed at least 10 minutes
INDEX PRODUCTS
CONTRACT LAST NET CHGE
S&P 500 MAR08 1255.30 -7000
E-MINI MAR08 1255.50 -6975
E-MINI JUN08 1260.25 -6975
NSDQ100 MAR08 1745.00 -10450
E-NASDAQ MAR08 1744.75 -10475
E-ND CMP MAR08 2367.00 P ----
BIOTECH MAR08 838.30 P ----
NIKKEI MAR08 12650.0 -910
NK YEN MAR08 12630.0 -900
RUSSELL MAR08 637.50 -3700
E-RUSSEL MAR08 637.50 -3700
E-MIDCAP MAR08 719.00 -3760
MSCIEAFE MAR08 2044.60 P ----
MINIMSCI MAR08 1124.00 A -580
FTSE XIN MAR08 22285.0 P ----
S&P GROW MAR08 634.90 P ----
S&P VALU MAR08 686.80 P ----
S&P FNCL MAR08 343.20 P ----
S&P TECH MAR08 268.20 P ----
MINISMCP MAR08 352.20 P ----
SMALLCAP MAR08 352.20 P ----
S&P ASIA MAR08 3321.00 P ----
5$ DOW MAR08 11479 -627
10$ DOW MAR08 11478 B -628
25$ DOW MAR08 11479 A -627
DJ US RE MAR08 226.5 P ----
DJ XS RE MAR08 186.7 P ----
ND ETF MAR08 45.48 P ----
S&P ETF MAR08 132.48 P ----
RUSL ETF MAR08 67.33 P ----
INTEREST RATE PRODUCTS
CONTRACT LAST NET CHGE
EURO $ MAR08 96.745 +23.5
EURO $ JUN08 97.34 +26
EURO $ SEP08 97.535 +24.5
EURO $ DEC08 97.56 +22
EURO $ MAR09 97.51 +19
EURO $ JUN09 97.395 +16.5
MINI 5YR MAR08 96.435 P ----
LIBOR MAR08 96.50 P ----
LIBOR APR08 96.6325 P ----
HICP FUT MAR08 96.88 P ----
2YR SWAP MAR08 97.06 P ----
5YR SWAP MAR08 96.47 P ----
10YR SWP MAR08 95.74 P ----
EURO YEN MAR08 99.260 B +4
CH2 JUN12 1000. P ----
CH3 DEC12 936.5 P ----
LEHMAN MAR08 1419.70 P ----
WEATHER PRODUCTS
CONTRACT LAST NET CHGE
HDD-ATL FEB08 510.0 P ----
HDD-CHI FEB08 1022.0 P ----
HDD-CINN FEB08 874.0 P ----
HDD-NY FEB08 826.0 P ----
HDD-DALL FEB08 390.0 P ----
HDD-PHIL FEB08 827.0 P ----
WK1-PHIL FEB08 34.10 P ----
WK3-PHIL JAN08 50.10 P ----
WK4-PHIL JAN08 34.10 P ----
HDD-PORT FEB08 635.0 P ----
WK1-PORT FEB08 35.80 P ----
WK3-PORT JAN08 41.20 P ----
WK4-PORT JAN08 35.80 P ----
HDD-TUCS FEB08 311.0 P ----
WK1-TUCS FEB08 48.90 P ----
WK3-TUCS JAN08 51.50 P ----
WK4-TUCS JAN08 48.90 P ----
HDD-DM FEB08 1076.0 P ----
WK1-DM FEB08 15.90 P ----
WK3-DM JAN08 31.50 P ----
WK4-DM JAN08 15.90 P ----
HDD-LV FEB08 393.0 P ----
WK1-LV FEB08 43.40 P ----
WK3-LV JAN08 46.10 P ----
WK4-LV JAN08 43.40 P ----
HDD-BOST FEB08 950.0 P ----
HDD-HOUS FEB08 240.0 P ----
WK1-HOUS FEB08 50.50 P ----
WK3-HOUS JAN08 63.50 P ----
WK4-HOUS JAN08 50.50 P ----
HDD-KC FEB08 875.0 P ----
HDD-MINN FEB08 1234.0 P ----
WK1-MINN FEB08 9.90 P ----
WK3-MINN JAN08 28.50 P ----
WK4-MINN JAN08 9.90 P ----
HDD-SACR FEB08 437.0 P ----
HDD-SLC JAN08 1285.0 P ----
WK1-SLC FEB08 18.80 P ----
WK3-SLC JAN08 26.10 P ----
WK4-SLC JAN08 18.80 P ----
HDD-DETR JAN08 1130.0 P ----
WK1-DETR FEB08 29.10 P ----
WK3-DETR JAN08 49.40 P ----
WK4-DETR JAN08 29.10 P ----
HDD-BALT JAN08 918.0 P ----
WK1-BALT FEB08 34.10 P ----
WK3-BALT JAN08 50.50 P ----
WK4-BALT JAN08 34.10 P ----
CDD-ATL APR08 50.0 P ----
CDD-CHI APR08 14.0 P ----
CDD-CINN APR08 18.0 P ----
CDD-NY APR08 11.0 P ----
CDD-DALL APR08 113.0 P ----
CDD-PHIL APR08 18.0 P ----
CDD-PORT APR08 8.0 P ----
CDD-TUCS APR08 128.0 P ----
CDD-DM APR08 18.0 P ----
CDD-LV APR08 118.0 P ----
CDD-BOST APR08 11.0 P ----
CDD-HOUS APR08 183.0 P ----
CDD-KC APR08 30.0 P ----
WK1-KC FEB08 23.90 P ----
WK3-KC JAN08 38.20 P ----
WK4-KC JAN08 23.90 P ----
CDD-MINN APR08 8.0 P ----
CDD-SACR APR08 14.0 P ----
WK1-SACR FEB08 45.40 P ----
WK3-SACR JAN08 47.40 P ----
WK4-SACR JAN08 45.40 P ----
CDD-SLC APR08 8.0 P ----
CDD-DETR APR08 10.0 P ----
CDD-BALT APR08 18.0 P ----
HDD-CALG DEC08 805. P ----
HDD-EDMN DEC08 1001. P ----
HDD-MTRL DEC08 754. P ----
HDD-TORO DEC08 630. P ----
HDD-VANC DEC08 456. P ----
HDD-WINN DEC08 1027. P ----
HDD-LOND FEB08 336. P ----
HDD-PARI FEB08 346. P ----
HDD-AMST FEB08 383. P ----
HDD-BERL FEB08 435. P ----
HDD-ESSN FEB08 395. P ----
HDD-STHM JAN08 585. P ----
HDD-ROME FEB08 280. P ----
HDD-MADR FEB08 302. P ----
HDD-BARC JAN08 260. P ----
CDD-LOND APR08 228. P ----
CDD-PARI APR08 195. P ----
CDD-AMST APR08 233. P ----
CDD-BERL APR08 240. P ----
CDD-ESSN APR08 238. P ----
CDD-STHM APR08 342. P ----
CDD-ROME APR08 128. P ----
CDD-MADR MAY08 513. P ----
CDD-BARC MAY08 554. P ----
WK1-ATL FEB08 37.60 P ----
WK3-ATL JAN08 60.50 P ----
WK4-ATL JAN08 37.60 P ----
WK1-CHI FEB08 23.20 P ----
WK3-CHI JAN08 44.20 P ----
WK4-CHI JAN08 23.20 P ----
WK1-CINN FEB08 26.50 P ----
WK3-CINN JAN08 52.60 P ----
WK4-CINN JAN08 26.50 P ----
WK1-NY FEB08 36.10 P ----
WK3-NY JAN08 53.40 P ----
WK4-NY JAN08 36.10 P ----
WK1-DALL FEB08 45.40 P ----
WK3-DALL JAN08 58.50 P ----
WK4-DALL JAN08 45.40 P ----
WK1-BOST FEB08 29.90 P ----
WK3-BOST JAN08 49.60 P ----
WK4-BOST JAN08 29.90 P ----
HURR-GLF NOV08 5.00 P ----
HURR-FL NOV08 5.00 P ----
HURR-SAT NOV08 3.10 P ----
HURR-NAT NOV08 1.20 P ----
HURR-EAS NOV08 2.80 P ----
HURR-GLF NOV08 6.80 P ----
HURR-FL NOV08 7.20 P ----
HURR-SAT NOV08 3.70 P ----
HURR-NAT NOV08 1.30 P ----
HURR-EAS NOV08 6.90 P ----
CAT-EVT1 NOV08 1.60 P ----
CAT-EVT2 NOV08 2.70 P ----
CAT-EVT3 NOV08 2.90 P ----
CAT-MAX NOV08 2.90 P ----
CAT-INDX NOV08 7.20 P ----
SNOW-BOS MAR08 ---- ----
SNOW-NYC MAR08 ---- ----
HURR-EAS NOV08 1.50 P ----
HURR-EAS NOV08 2.60 P ----
HURR-EAS NOV08 2.80 P ----
View More
FOREIGN EXCHANGE PRODUCTS
CONTRACT LAST NET CHGE
AUST $ MAR08 .8513 -220
B-POUND MAR08 1.9347 -156
REAL FEB08 .55940 P ----
CAND $ MAR08 .9661 A -75
EUROFX MAR08 1.4412 -206
EMINI EC MAR08 1.4411 A -207
J-YEN MAR08 .009484 +90
EMINI JY MAR08 .009485 A +91
M-PESO MAR08 .090300 B -72
KIWI FUT MAR08 .7368 A -163
NOK MAR08 .17841 A -415
RUBLE MAR08 .04038 -46
RAND FUT MAR08 .134975 A -477
SEK MAR08 .15172 B -351
SWISS FR MAR08 .9035 -72
AD/CD MAR08 .8970 P ----
AD/JY MAR08 92.96 P ----
AD/NE MAR08 1.1596 P ----
BP/JY MAR08 207.61 P ----
BP/SF MAR08 2.1415 P ----
CD/JY MAR08 103.64 P ----
EC/AD MAR08 1.6739 P ----
EC/BP MAR08 .74495 B -460
EC/CD MAR08 1.5014 P ----
EC/JY MAR08 151.94 B -367
EC/NOK MAR08 8.0070 P ----
EC/SEK MAR08 9.4170 P ----
EC/SF MAR08 1.5951 A -100
SF/JY MAR08 96.945 P ----
CME$INDX MAR08 82.61 P ----
PLZ MAR08 .39246 A -942
USD/HUF MAR08 .0056540 P ----
USD/CZK MAR08 .054896 B -836
EC/PLN MAR08 .27236 A -256
EC/HUF MAR08 .0038134 A -544
EC/CZK MAR08 .038022 B -104
SHEKEL MAR08 .26469 P ----
RMB/USD MAR08 .139000 -900
RMB/EURO MAR08 .095700 P ----
RMB/JY MAR08 14.8920 P ----
KOREAN W MAR08 .0010601 P ----
TRAKRS PRODUCTS
CONTRACT LAST NET CHGE
ROGERS OCT10 31.85 P ----
BXY TRKR APR11 27.14 P ----
PIM TRKR JUN11 30.09 P ----
STCK TRK OCT11 25.26 P ----
COMMODITY PRODUCTS
CONTRACT LAST NET CHGE
FEEDER MAR08 102.625 B +32
LIVE CTL FEB08 90.450 B -55
LEAN HOG FEB08 54.650 -32
PORK BLY FEB08 84.200 P ----
CASH BTR FEB08 123.500 P ----
MILK FEB08 16.48 -67
DRY WHEY FEB08 31.0000 P ----
DRY MILK FEB08 150.250 P ----
CLASS IV FEB08 16.65 P ----
WOODPULP FEB08 879.00 P ----
GSCI FEB08 597.00 P ----
GSCI ER MAR11 725.00 P ----
CORN MAR08 478'2 -200
SOYBEANS MAR08 1217'4 -464
SOY MEAL MAR08 325.6 -137
SOY OIL MAR08 51.65 -149
SA SOY MAR08 1264'0 P ----
WHEAT MAR08 933'0 -294
OATS MAR08 305'2 -142
ETHANOL FEB08 2.240 P ----
RICE MAR08 14.090 -180
MINICORN MAR08 478'2 A -200
KC WHEAT MAR08 981'2 -300
KC VALUE MAR08 2080.00 P ----
MG-HSWHT JAN08 1184'0 P ----
MG-SPRNG MAR08 1172'4 B -222
MG-H WHT JAN08 969'0 P ----
MG-S WHT JAN08 891'0 P ----
MG-CORN JAN08 465'0 P ----
MG-SOY JAN08 1155'0 P ----
REAL ESTATE PRODUCTS
CONTRACT LAST NET CHGE
HOUS-COM FEB08 205.40 P ----
HOUS-BOS FEB08 167.00 A UNCH
HOUS-CHI FEB08 162.20 P ----
HOUS-DEN FEB08 135.00 P ----
HOUS-LV FEB08 199.80 B -360
HOUS-LA FEB08 240.60 P ----
HOUS-MIA FEB08 237.80 P ----
HOUS-NYM FEB08 201.20 B -280
HOUS-SD FEB08 207.80 -200
HOUS-SF FEB08 196.00 P ----
HOUS-DC FEB08 220.00 A UNCH
DESERT M MAR08 142.60 P ----
MID ATLT MAR08 145.20 P ----
MIDWEST MAR08 127.20 P ----
NORTHEST MAR08 137.40 P ----
PCFIC W MAR08 147.40 P ----
APRTMNTS MAR08 139.00 P ----
OFFICE MAR08 139.40 P ----
RETAIL MAR08 143.60 P ----
WAREHSE MAR08 142.20 P ----
CMPOSITE MAR08 140.20 P ----