S&P 500
2425.55
-4.46 -0.18%
Dow Indu
21674.51
-76.22 -0.35%
Nasdaq
6217.97
-3.94 -0.06%
Crude Oil
48.86
+1.62 +3.44%
Gold
1285.850
-2.080 -0.16%
Euro
1.176370
+0.003050 +0.26%
US Dollar
93.415
-0.255 -0.27%
Strong
Chicago Mercantile Exchange (CME)Currencies › CANADIAN $ (6C)
MarketContractOpenHighLowLastChangePctTime
6C.Q17.EAug 2017 (E)0.784900.789800.784850.78390-0.00250-0.32%set 10:16
6C.U17.ESep 2017 (E)0.789000.796700.788250.79560+0.00500+0.63%16:40
6C.V17.EOct 2017 (E)0.794500.794500.794500.79570+0.00485+0.61%set 08:58
6C.X17.ENov 2017 (E)0.791650.791650.791650.79585+0.00475+0.60%set 15:00
6C.Z17.EDec 2017 (E)0.789700.797250.789700.79610+0.00480+0.61%set 14:26
6C.F18.EJan 2018 (E)0.79630.79630.79630.7963+0.0048+0.61%set 15:00
6C.H18.EMar 2018 (E)0.791500.791500.789100.79665+0.00480+0.61%set 15:00
6C.M18.EJun 2018 (E)0.79320.79320.79320.7971+0.0048+0.61%set 15:00
6C.U18.ESep 2018 (E)0.790200.792250.789450.79750+0.00475+0.60%set 15:00
6C.Z18.EDec 2018 (E)0.797850.797850.797850.79785+0.00470+0.59%set 15:00
6C.H19.EMar 2019 (E)0.798250.798250.798250.79825+0.00475+0.60%set 15:00
6C.M19.EJun 2019 (E)0.79860.79860.79860.7986+0.0047+0.59%set 15:00
6C.U19.ESep 2019 (E)0.79890.79890.79890.7989+0.0047+0.59%set 15:00
6C.Z19.EDec 2019 (E)0.79900.79900.79900.7990+0.0048+0.60%set 15:00
6C.H20.EMar 2020 (E)0.799050.799050.799050.79905+0.00480+0.60%set 15:00
6C.M20.EJun 2020 (E)0.799150.799150.799150.79915+0.00485+0.61%set 15:00
6C.U20.ESep 2020 (E)0.799200.799200.799200.79920+0.00485+0.61%set 15:00
6C.Z20.EDec 2020 (E)0.79930.79930.79930.7993+0.0049+0.62%set 15:00
6C.H21.EMar 2021 (E)0.799350.799350.799350.79935+0.00490+0.62%set 15:00
6C.M21.EJun 2021 (E)0.799450.799450.799450.79945+0.00500+0.63%set 15:00
6C.U21.ESep 2021 (E)0.79950.79950.79950.7995+0.0050+0.63%set 15:00
6C.Z21.EDec 2021 (E)0.799550.799550.799550.79955+0.00500+0.63%set 15:00
6C.H22.EMar 2022 (E)0.799650.799650.799650.79965+0.00505+0.64%set 15:00
6C.M22.EJun 2022 (E)0.799700.799700.799700.79970+0.00505+0.64%set 15:00
6C.Q17:Z17.EAug 2017/Dec 2017 Spread0.001050.001050.001050.00105+0.00005+4.76%set 17:41
6C.Q17:X17.EAug 2017/Nov 2017 Spread0.00080.00080.00080.00080.00000.00%set 17:42
6C.Q17:V17.EAug 2017/Oct 2017 Spread0.00060.00060.00060.00060.00000.00%set 17:41
6C.Q17:U17.EAug 2017/Sep 2017 Spread0.000380.000410.000380.000350.000000.00%set 17:42
6C.Q17:M18.EAug 2017/Jun 2018 Spread0.001900.001900.001900.00190-0.00005-2.63%set 17:42
6C.Q17:H18.EAug 2017/Mar 2018 Spread0.001550.001550.001550.00155+0.00005+3.23%set 17:42
6C.U17:Z17.ESep 2017/Dec 2017 Spread0.000650.000650.000650.00065-0.00005-7.14%08:30
6C.U17:X17.ESep 2017/Nov 2017 Spread0.000500.000500.000500.00050+0.00005+10.00%set 17:42
6C.U17:V17.ESep 2017/Oct 2017 Spread0.000280.000290.000280.000250.000000.00%set 17:42
6C.U17:U18.ESep 2017/Sep 2018 Spread0.001950.001950.001950.00215+0.00005+2.33%set 17:41
6C.U17:M18.ESep 2017/Jun 2018 Spread0.002300.002900.002300.00170-0.00005-2.94%set 17:41
6C.U17:H18.ESep 2017/Mar 2018 Spread0.000950.000950.000950.00125-0.00005-4.00%set 17:41
6C.U17:F18.ESep 2017/Jan 2018 Spread0.00090.00090.00090.00090.00000.00%set 17:42
6C.V17:M18.EOct 2017/Jun 2018 Spread0.001450.001450.001450.00145-0.00005-3.45%set 17:41
6C.V17:U18.EOct 2017/Sep 2018 Spread0.001900.001900.001900.00190+0.00005+2.63%set 17:42
6C.V17:X17.EOct 2017/Nov 2017 Spread0.000250.000250.000250.00025+0.00005+20.00%set 17:41
6C.V17:Z17.EOct 2017/Dec 2017 Spread0.000450.000450.000450.000450.000000.00%set 17:41
6C.V17:H18.EOct 2017/Mar 2018 Spread0.001000.001000.001000.00100-0.00005-5.00%set 17:41
6C.X17:F18.ENov 2017/Jan 2018 Spread0.000400.000400.000400.00040-0.00005-12.50%set 17:42
6C.X17:M18.ENov 2017/Jun 2018 Spread0.00120.00120.00120.0012-0.0001-8.33%set 17:42
6C.X17:U18.ENov 2017/Sep 2018 Spread0.001650.001650.001650.001650.000000.00%set 17:42
6C.X17:Z17.ENov 2017/Dec 2017 Spread0.000200.000200.000200.00020-0.00005-25.00%set 17:41
6C.X17:H18.ENov 2017/Mar 2018 Spread0.000750.000750.000750.00075-0.00010-13.33%set 17:42
6C.Z17:F18.EDec 2017/Jan 2018 Spread0.00020.00020.00020.00020.00000.00%set 17:42
6C.Z17:H18.EDec 2017/Mar 2018 Spread0.000550.000550.000550.00055-0.00005-9.09%set 17:41
6C.Z17:M18.EDec 2017/Jun 2018 Spread0.001000.001000.001000.00100-0.00005-5.00%set 17:41
6C.Z17:U18.EDec 2017/Sep 2018 Spread0.001450.001450.001450.00145+0.00005+3.45%set 17:41
6C.Z17:Z18.EDec 2017/Dec 2018 Spread0.001850.001850.001850.00185+0.00010+5.41%set 17:41
6C.F18:U18.EJan 2018/Sep 2018 Spread0.001250.001250.001250.00125+0.00005+4.00%set 17:41
6C.F18:M18.EJan 2018/Jun 2018 Spread0.000800.000800.000800.00080-0.00005-6.25%set 17:42
6C.F18:H18.EJan 2018/Mar 2018 Spread0.000350.000350.000350.00035-0.00005-14.29%set 17:42
6C.H18:M18.EMar 2018/Jun 2018 Spread0.000450.000450.000450.000450.000000.00%set 17:41
6C.M18:U18.EJun 2018/Sep 2018 Spread0.000450.000450.000450.00045+0.00010+22.22%set 17:42
6C.U18:Z18.ESep 2018/Dec 2018 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:42
6C.Z18:H19.EDec 2018/Mar 2019 Spread0.000350.000350.000350.00035-0.00005-14.29%set 17:41
6C.H19:M19.EMar 2019/Jun 2019 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:41
6C.M19:U19.EJun 2019/Sep 2019 Spread0.00030.00030.00030.00030.00000.00%set 17:41
6C.Z19:H20.EDec 2019/Mar 2020 Spread0.000050.000050.000050.00005-0.00010-200.00%set 17:41
6C.H20:M20.EMar 2020/Jun 2020 Spread0.000050.000050.000050.00005-0.00005-100.00%set 17:41
6C.M20:U20.EJun 2020/Sep 2020 Spread0.000050.000050.000050.00005-0.00005-100.00%set 17:41
6C.U20:Z20.ESep 2020/Dec 2020 Spread0.000050.000050.000050.00005-0.00010-200.00%set 17:41
6C.Z20:H21.EDec 2020/Mar 2021 Spread0.000050.000050.000050.00005-0.00005-100.00%set 17:41
6C.M21:U21.EJun 2021/Sep 2021 Spread0.000050.000050.000050.00005-0.00005-100.00%set 17:41
6C.U21:Z21.ESep 2021/Dec 2021 Spread0.000050.000050.000050.00005-0.00005-100.00%set 17:42
6C.Z21:H22.EDec 2021/Mar 2022 Spread0.000050.000050.000050.00005-0.00010-200.00%set 17:41
6C.H22:M22.EMar 2022/Jun 2022 Spread0.000050.000050.000050.00005-0.00005-100.00%set 17:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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