CME Globex Flash Quotes
Delayed Intra-day Quotes
Trade Date: 08/29/08 | GLOBEX Prices as of 08/28/08 10:42 PM Quotes are delayed at least 10 minutes
INDEX PRODUCTS
CONTRACT LAST NET CHGE
S&P 500 SEP08 1294.90 -320
E-MINI SEP08 1295.00 -300
E-MINI DEC08 1297.00 -275
NSDQ100 SEP08 1903.25 -225
E-NASDAQ SEP08 1903.00 B -250
E-ND CMP SEP08 2417.00 P ----
BIOTECH SEP08 897.30 P ----
NIKKEI SEP08 13005.0 UNCH
NK YEN SEP08 12995.0 P ----
RUSSELL SEP08 743.90 B -110
E-RUSSEL SEP08 743.80 -120
E-MIDCAP SEP08 821.20 -200
MSCIEAFE SEP08 1813.80 P ----
MINIMSCI SEP08 961.60 P ----
FTSE XIN SEP08 18440.0 P ----
S&P GROW SEP08 640.50 P ----
S&P VALU SEP08 648.50 P ----
S&P FNCL SEP08 287.20 P ----
S&P TECH SEP08 266.30 P ----
MINISMCP SEP08 390.50 P ----
SMALLCAP SEP08 390.50 P ----
S&P ASIA SEP08 2864.50 P ----
5$ DOW SEP08 11674 B -21
10$ DOW SEP08 11675 -20
25$ DOW SEP08 11676 A -19
DJ US RE SEP08 247.8 P ----
DJ XS RE SEP08 191.0 P ----
ND ETF SEP08 46.81 P ----
S&P ETF SEP08 129.57 P ----
RUSL ETF SEP08 74.37 P ----
INTEREST RATE PRODUCTS
CONTRACT LAST NET CHGE
EURO $ SEP08 97.18 +.25
EURO $ DEC08 97.025 UNCH
EURO $ MAR09 97.055 UNCH
EURO $ JUN09 96.93 UNCH
EURO $ SEP09 96.73 UNCH
EURO $ DEC09 96.44 -.5
MINI 5YR SEP08 95.9425 P ----
LIBOR SEP08 97.485 B UNCH
LIBOR OCT08 97.4725 P ----
HICP FUT SEP08 96.05 P ----
2YR SWAP SEP08 96.66 P ----
5YR SWAP SEP08 95.97 P ----
10YR SWP SEP08 95.52 P ----
EURO YEN SEP08 99.155 P ----
CH2 JUN12 1003. P ----
CH3 DEC12 1021. P ----
CH4 JUN13 862.0 P ----
LEHMAN SEP08 1414.00 P ----
30YTD DEC08 117'270 -25
10YTN DEC08 115'205 -15
5YTN SEP08 112'132 +2
2YTN SEP08 106'130 +2
30YR SWP SEP08 118'285 P ----
10IRS SEP08 112'005 P ----
5YSWF SEP08 108'245 P ----
30DFF AUG08 97.99 P ----
E-SZED MAR11 95.605 P ----
NFP SEP08 -51 P ----
WEATHER PRODUCTS
CONTRACT LAST NET CHGE
HDD-ATL OCT08 79.0 P ----
HDD-CHI OCT08 340.0 P ----
HDD-CINN OCT08 285.0 P ----
HDD-NY OCT08 195.0 P ----
HDD-DALL OCT08 54.0 P ----
HDD-PHIL OCT08 223.0 P ----
WK1-PHIL SEP08 74.10 P ----
WK4-PHIL SEP08 ---- ----
WK5-PHIL AUG08 72.20 P ----
HDD-PORT OCT08 275.0 P ----
WK1-PORT SEP08 65.60 P ----
WK4-PORT SEP08 ---- ----
WK5-PORT AUG08 77.10 P ----
HDD-TUCS OCT08 10.0 P ----
WK1-TUCS SEP08 87.90 P ----
WK4-TUCS SEP08 ---- ----
WK5-TUCS AUG08 85.90 P ----
HDD-DM OCT08 340.0 P ----
WK1-DM SEP08 73.50 P ----
WK4-DM SEP08 ---- ----
WK5-DM AUG08 70.10 P ----
HDD-LV OCT08 18.0 P ----
WK1-LV SEP08 91.50 P ----
WK4-LV SEP08 ---- ----
WK5-LV AUG08 94.50 P ----
HDD-BOST OCT08 315.0 P ----
HDD-HOUS OCT08 14.0 P ----
WK1-HOUS SEP08 80.00 P ----
WK4-HOUS SEP08 ---- ----
WK5-HOUS AUG08 85.70 P ----
HDD-KC OCT08 274.0 P ----
HDD-MINN OCT08 430.0 P ----
WK1-MINN SEP08 76.50 P ----
WK4-MINN SEP08 ---- ----
WK5-MINN AUG08 70.60 P ----
HDD-SACR OCT08 75.0 P ----
HDD-SLC OCT08 375.0 P ----
WK1-SLC SEP08 78.50 P ----
WK4-SLC SEP08 ---- ----
WK5-SLC AUG08 75.50 P ----
HDD-DETR OCT08 382.0 P ----
WK1-DETR SEP08 73.10 P ----
WK4-DETR SEP08 ---- ----
WK5-DETR AUG08 69.90 P ----
HDD-BALT OCT08 281.0 P ----
WK1-BALT SEP08 74.00 P ----
WK4-BALT SEP08 ---- ----
WK5-BALT AUG08 71.50 P ----
CDD-ATL OCT08 76.0 P ----
CDD-CHI OCT08 15.0 P ----
CDD-CINN OCT08 25.0 P ----
CDD-NY OCT08 33.0 P ----
CDD-DALL OCT08 171.0 P ----
CDD-PHIL OCT08 27.0 P ----
CDD-PORT MAY09 19.0 P ----
CDD-TUCS OCT08 225.0 P ----
CDD-DM OCT08 19.0 P ----
CDD-LV OCT08 176.0 P ----
CDD-BOST OCT08 11.0 P ----
CDD-HOUS OCT08 235.0 P ----
CDD-KC OCT08 30.0 P ----
WK1-KC SEP08 73.50 P ----
WK4-KC SEP08 ---- ----
WK5-KC AUG08 72.60 P ----
CDD-MINN OCT08 13.0 P ----
CDD-SACR OCT08 38.0 P ----
WK1-SACR SEP08 73.70 P ----
WK4-SACR SEP08 ---- ----
WK5-SACR AUG08 80.90 P ----
CDD-SLC AUG08 404.0 P ----
CDD-DETR AUG08 224.0 P ----
CDD-BALT AUG08 264.0 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 NOV08 285. P ----
HDD-PARI NOV08 213. P ----
HDD-AMST NOV08 311. P ----
HDD-BERL NOV08 145. P ----
HDD-ESSN NOV08 184. P ----
HDD-STHM NOV08 101. P ----
HDD-ROME NOV08 354. P ----
HDD-MADR NOV08 254. P ----
HDD-BARC NOV08 367. P ----
CDD-MADR AUG08 764. P ----
WK1-ATL SEP08 78.50 P ----
WK4-ATL SEP08 ---- ----
WK5-ATL AUG08 76.20 P ----
WK1-CHI SEP08 74.60 P ----
WK4-CHI SEP08 ---- ----
WK5-CHI AUG08 70.00 P ----
WK1-CINN SEP08 77.00 P ----
WK4-CINN SEP08 ---- ----
WK5-CINN AUG08 69.50 P ----
WK1-NY SEP08 74.50 P ----
WK4-NY SEP08 ---- ----
WK5-NY AUG08 72.70 P ----
WK1-DALL SEP08 81.50 P ----
WK4-DALL SEP08 ---- ----
WK5-DALL AUG08 84.50 P ----
WK1-BOST SEP08 70.40 P ----
WK4-BOST SEP08 ---- ----
WK5-BOST AUG08 69.00 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 10.30 P ----
CAT-EVT6 NOV08 2.80 P ----
CAT-EVT7 NOV08 2.80 P ----
CAT-EVT8 NOV08 2.80 P ----
CAT-MAX NOV08 2.90 P ----
CAT-INDX NOV08 7.20 P ----
FROST- M NOV08 .14 P ----
FROST- S MAR09 8.86 P ----
SNOW-BOS OCT08 ---- ----
SNOW-NYC OCT08 ---- ----
HURR-EAS NOV08 2.80 P ----
HURR-EAS NOV08 2.80 P ----
HURR-EAS NOV08 2.80 P ----
HURR-EAS NOV08 2.80 P ----
HDD FUTU APR09 527.0 P ----
HDD FUTU APR09 58.0 P ----
HDD FUTU APR09 116.0 P ----
HDD FUTU APR09 117.0 P ----
HDD FUTU APR09 191.0 P ----
HDD FUTU APR09 261.0 P ----
View More
FOREIGN EXCHANGE PRODUCTS
CONTRACT LAST NET CHGE
AUST $ SEP08 .8623 +23
B-POUND SEP08 1.8292 +26
REAL SEP08 .61220 P ----
CAND $ SEP08 .9512 +6
EUROFX SEP08 1.4728 +39
EMINI EC SEP08 1.4728 B +39
J-YEN SEP08 .009171 +37
EMINI JY SEP08