S&P 500
2754.88
+5.12 +0.19%
Dow Indu
24580.89
+119.19 +0.48%
Nasdaq
7687.55
-25.40 -0.33%
Crude Oil
68.58
+3.66 +5.28%
Gold
1269.42
0.00 0.00%
Euro
1.16665
0.00000 0.00%
US Dollar
94.520
-0.342 -0.36%
Strong
Chicago Mercantile Exchange (CME)Currencies › CANADIAN $ (6C)
MarketContractOpenHighLowLastChangePctTime
6C.M18.EJun 2018 (E)0.757550.757650.752400.75305-0.00355-0.47%set 10:16
6C.N18.EJul 2018 (E)0.751450.754200.748800.75330+0.00185+0.25%set 15:01
6C.Q18.EAug 2018 (E)0.752900.752900.748700.75370+0.00125+0.17%set 15:01
6C.U18.ESep 2018 (E)0.751950.755000.748250.75415+0.00175+0.23%set 15:01
6C.V18.EOct 2018 (E)0.770500.770500.770500.75460+0.00135+0.18%set 15:01
6C.Z18.EDec 2018 (E)0.753700.756200.750250.75550+0.00155+0.21%set 15:01
6C.H19.EMar 2019 (E)0.757850.757850.757850.75700+0.00230+0.30%set 15:01
6C.M19.EJun 2019 (E)0.755400.756500.755400.75855+0.00160+0.21%set 15:01
6C.U19.ESep 2019 (E)0.767400.771500.767300.75995+0.00150+0.20%set 15:01
6C.Z19.EDec 2019 (E)0.76140.76140.76140.7614+0.0019+0.25%set 15:01
6C.H20.EMar 2020 (E)0.762850.762850.762850.76285+0.00210+0.28%set 15:01
6C.M20.EJun 2020 (E)0.764250.764250.764250.76425+0.00220+0.29%set 15:01
6C.U20.ESep 2020 (E)0.765250.765250.765250.76525+0.00235+0.31%set 15:01
6C.Z20.EDec 2020 (E)0.76620.76620.76620.7662+0.0025+0.33%set 15:01
6C.H21.EMar 2021 (E)0.767150.767150.767150.76715+0.00260+0.34%set 15:01
6C.M21.EJun 2021 (E)0.768100.768100.768100.76810+0.00275+0.36%set 15:01
6C.U21.ESep 2021 (E)0.76900.76900.76900.7690+0.0028+0.36%set 15:01
6C.Z21.EDec 2021 (E)0.769950.769950.769950.76995+0.00295+0.38%set 15:01
6C.H22.EMar 2022 (E)0.77090.77090.77090.770900.00%set 15:01
6C.M22.EJun 2022 (E)0.771850.771850.771850.77185+0.00320+0.41%set 15:01
6C.U22.ESep 2022 (E)0.772900.772900.772900.77290+0.00335+0.43%set 15:01
6C.Z22.EDec 2022 (E)0.773850.773850.773850.77385+0.00345+0.45%set 15:01
6C.H23.EMar 2023 (E)0.774750.774750.774750.77475+0.00360+0.46%set 15:01
6C.M23.EJun 2023 (E)0.775750.775750.775750.77575+0.00370+0.48%set 15:01
6C.M18:V18.EJun 2018/Oct 2018 Spread0.001750.001750.001750.00165-0.00005-3.03%set 17:43
6C.M18:H19.EJun 2018/Mar 2019 Spread0.004450.004450.004350.00420-0.00005-1.15%set 17:44
6C.M18:M19.EJun 2018/Jun 2019 Spread0.005450.005450.005450.005600.000000.00%set 17:44
6C.M18:N18.EJun 2018/Jul 2018 Spread0.000420.000450.000420.00044+0.00004+9.09%08:21
6C.M18:Z18.EJun 2018/Dec 2018 Spread0.00230.00230.00230.0023-0.0003-13.04%04:48
6C.M18:U18.EJun 2018/Sep 2018 Spread0.001200.001300.001200.001250.000000.00%10:09
6C.M18:Q18.EJun 2018/Aug 2018 Spread0.00080.00080.00080.00080.00000.00%03:46
6C.N18:Z18.EJul 2018/Dec 2018 Spread0.002200.002200.002200.00220+0.00025+11.36%set 17:39
6C.N18:V18.EJul 2018/Oct 2018 Spread0.001200.001200.001200.00130+0.00015+12.50%set 17:38
6C.N18:U18.EJul 2018/Sep 2018 Spread0.000700.000850.000700.00085+0.00010+12.50%set 17:38
6C.N18:Q18.EJul 2018/Aug 2018 Spread0.000330.000350.000330.00040+0.00005+14.29%set 17:38
6C.N18:M19.EJul 2018/Jun 2019 Spread0.005250.005250.005250.00525+0.00040+7.62%set 17:38
6C.N18:H19.EJul 2018/Mar 2019 Spread0.003700.003700.003700.00370+0.00025+6.76%set 17:38
6C.Q18:Z18.EAug 2018/Dec 2018 Spread0.00180.00180.00180.0018+0.0002+11.11%set 17:38
6C.Q18:V18.EAug 2018/Oct 2018 Spread0.00090.00090.00090.0009+0.0001+11.11%set 17:38
6C.Q18:U18.EAug 2018/Sep 2018 Spread0.000420.000450.000420.00045+0.00005+11.63%set 17:38
6C.Q18:M19.EAug 2018/Jun 2019 Spread0.004850.004850.004850.00485+0.00035+7.22%set 17:39
6C.Q18:H19.EAug 2018/Mar 2019 Spread0.00330.00330.00330.0033+0.0002+6.06%set 17:39
6C.U18:Z18.ESep 2018/Dec 2018 Spread0.001050.001500.001050.00135+0.00015+11.54%set 17:39
6C.U18:V18.ESep 2018/Oct 2018 Spread0.000480.000480.000480.00045+0.00005+11.11%set 17:39
6C.U18:U19.ESep 2018/Sep 2019 Spread0.00580.00580.00580.0058+0.0002+3.45%set 17:39
6C.U18:M19.ESep 2018/Jun 2019 Spread0.004550.004550.004550.00440+0.00030+6.59%set 17:38
6C.U18:H19.ESep 2018/Mar 2019 Spread0.002900.002900.002900.00285+0.00015+5.17%set 17:39
6C.V18:Z18.EOct 2018/Dec 2018 Spread0.00090.00090.00090.0009+0.0001+11.11%set 17:38
6C.V18:M19.EOct 2018/Jun 2019 Spread0.003950.003950.003950.00395+0.00025+6.33%set 17:38
6C.V18:H19.EOct 2018/Mar 2019 Spread0.00240.00240.00240.0024+0.0001+4.17%set 17:38
6C.Z18:M19.EDec 2018/Jun 2019 Spread0.003050.003050.003050.00305+0.00015+4.92%set 17:38
6C.Z18:U19.EDec 2018/Sep 2019 Spread0.004450.004450.004450.00445+0.00005+1.12%set 17:38
6C.Z18:H19.EDec 2018/Mar 2019 Spread0.00140.00140.00140.00150.00000.00%set 17:38
6C.Z18:Z19.EDec 2018/Dec 2019 Spread0.005900.005900.005900.00590+0.00045+7.63%set 17:38
6C.H19:M19.EMar 2019/Jun 2019 Spread0.001550.001550.001550.00155+0.00015+9.68%set 17:38
6C.M19:U19.EJun 2019/Sep 2019 Spread0.00140.00140.00140.0014-0.0001-7.14%set 17:38
6C.U19:Z19.ESep 2019/Dec 2019 Spread0.001450.001450.001450.00145+0.00040+27.59%set 17:38
6C.Z19:H20.EDec 2019/Mar 2020 Spread0.001450.001450.001450.00145+0.00020+13.79%set 17:38
6C.H20:M20.EMar 2020/Jun 2020 Spread0.00140.00140.00140.0014+0.0001+7.14%set 17:38
6C.M20:U20.EJun 2020/Sep 2020 Spread0.001000.001000.001000.00100+0.00015+15.00%set 17:38
6C.U20:Z20.ESep 2020/Dec 2020 Spread0.000950.000950.000950.00095+0.00015+15.79%set 17:38
6C.Z20:H21.EDec 2020/Mar 2021 Spread0.000950.000950.000950.00095+0.00010+10.53%set 17:38
6C.H21:M21.EMar 2021/Jun 2021 Spread0.000950.000950.000950.00095+0.00015+15.79%set 17:38
6C.M21:U21.EJun 2021/Sep 2021 Spread0.000900.000900.000900.00090+0.00005+5.56%set 17:38
6C.U21:Z21.ESep 2021/Dec 2021 Spread0.000950.000950.000950.00095+0.00015+15.79%set 17:39
6C.Z21:H22.EDec 2021/Mar 2022 Spread0.000950.000950.000950.00095+0.00010+10.53%set 17:38
6C.H22:M22.EMar 2022/Jun 2022 Spread0.000950.000950.000950.00095+0.00015+15.79%set 17:38
6C.M22:U22.EJun 2022/Sep 2022 Spread0.001050.001050.001050.00105+0.00015+14.29%set 17:38
6C.U22:Z22.ESep 2022/Dec 2022 Spread0.000950.000950.000950.00095+0.00010+10.53%set 17:39
6C.Z22:H23.EDec 2022/Mar 2023 Spread0.000900.000900.000900.00090+0.00015+16.67%set 17:39
6C.H23:M23.EMar 2023/Jun 2023 Spread0.00100.00100.00100.0010+0.0001+10.00%set 17:38
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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