S&P 500
2675.81
+23.80 +0.89%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.05%
Crude Oil
57.33
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.17562
0.00000 0.00%
US Dollar
93.931
+0.242 +0.26%
Strong
Chicago Mercantile Exchange (CME)Currencies › CANADIAN $ (6C)
MarketContractOpenHighLowLastChangePctTime
6C.Z17.EDec 2017 (E)0.781250.784900.775450.77635-0.00770-0.99%set 15:01
6C.F18.EJan 2018 (E)0.782000.785350.777100.77730-0.00790-1.02%set 15:01
6C.G18.EFeb 2018 (E)0.783400.785550.779950.77765-0.00790-1.02%set 15:01
6C.H18.EMar 2018 (E)0.782600.786350.777150.77795-0.00690-0.89%set 15:01
6C.J18.EApr 2018 (E)0.77820.77820.77820.7782-0.0079-1.02%set 15:01
6C.M18.EJun 2018 (E)0.784550.787050.780000.77875-0.00790-1.01%set 15:01
6C.U18.ESep 2018 (E)0.782850.782850.782650.77945-0.00790-1.01%set 15:01
6C.Z18.EDec 2018 (E)0.787500.787500.787500.78005-0.00805-1.03%set 15:01
6C.H19.EMar 2019 (E)0.810000.810000.810000.78060-0.00795-1.02%set 15:01
6C.M19.EJun 2019 (E)0.781100.781100.781100.78110-0.00805-1.03%set 15:01
6C.U19.ESep 2019 (E)0.781650.781650.781650.78165-0.00810-1.04%set 15:01
6C.Z19.EDec 2019 (E)0.782150.782150.782150.78215-0.00820-1.05%set 15:01
6C.H20.EMar 2020 (E)0.782550.782550.782550.78255-0.00815-1.04%set 15:01
6C.M20.EJun 2020 (E)0.782950.782950.782950.78295-0.00810-1.03%set 15:01
6C.U20.ESep 2020 (E)0.783350.783350.783350.78335-0.00805-1.03%set 15:01
6C.Z20.EDec 2020 (E)0.783750.783750.783750.78375-0.00795-1.01%set 15:01
6C.H21.EMar 2021 (E)0.784150.784150.784150.78415-0.00790-1.01%set 15:01
6C.M21.EJun 2021 (E)0.784550.784550.784550.78455-0.00785-1.00%set 15:01
6C.U21.ESep 2021 (E)0.784900.784900.784900.78490-0.00785-1.00%set 15:01
6C.Z21.EDec 2021 (E)0.78530.78530.78530.7853-0.0078-0.99%set 15:01
6C.H22.EMar 2022 (E)0.785700.785700.785700.78570-0.00775-0.99%set 15:01
6C.M22.EJun 2022 (E)0.78610.78610.78610.7861-0.0077-0.98%set 15:01
6C.U22.ESep 2022 (E)0.786550.786550.786550.78655-0.00765-0.97%set 15:01
6C.Z22.EDec 2022 (E)0.786950.786950.786950.78695-0.00760-0.97%set 15:01
6C.Z17:G18.EDec 2017/Feb 2018 Spread0.000850.000900.000850.00130+0.00025+27.78%set 17:38
6C.Z17:Z18.EDec 2017/Dec 2018 Spread0.003600.003750.003600.00370+0.00010+2.44%set 17:37
6C.Z17:U18.EDec 2017/Sep 2018 Spread0.002950.002950.002950.00310+0.00025+7.58%set 17:37
6C.Z17:M18.EDec 2017/Jun 2018 Spread0.002100.002800.002100.00240+0.00025+9.80%set 17:37
6C.Z17:J18.EDec 2017/Apr 2018 Spread0.001850.001850.001850.00185+0.00025+13.51%set 17:37
6C.Z17:F18.EDec 2017/Jan 2018 Spread0.000800.001260.000580.00095+0.00025+25.51%set 17:38
6C.Z17:H18.EDec 2017/Mar 2018 Spread0.001350.001750.001300.00160+0.00030+18.75%set 17:38
6C.F18:J18.EJan 2018/Apr 2018 Spread0.00090.00090.00090.00090.00000.00%set 17:38
6C.F18:M18.EJan 2018/Jun 2018 Spread0.001450.001450.001450.001450.000000.00%set 17:38
6C.F18:H18.EJan 2018/Mar 2018 Spread0.000600.000850.000500.00065+0.00005+6.67%set 17:38
6C.F18:G18.EJan 2018/Feb 2018 Spread0.000350.000350.000300.000350.000000.00%set 17:38
6C.F18:Z18.EJan 2018/Dec 2018 Spread0.002750.002750.002750.00275-0.00015-5.45%set 17:37
6C.F18:U18.EJan 2018/Sep 2018 Spread0.002150.002150.002150.002150.000000.00%set 17:37
6C.G18:J18.EFeb 2018/Apr 2018 Spread0.000550.000550.000550.000550.000000.00%set 17:38
6C.G18:H18.EFeb 2018/Mar 2018 Spread0.000230.000820.000230.00030+0.00005+5.95%set 17:38
6C.G18:M18.EFeb 2018/Jun 2018 Spread0.00110.00110.00110.00110.00000.00%set 17:38
6C.G18:U18.EFeb 2018/Sep 2018 Spread0.00180.00180.00180.00180.00000.00%set 17:37
6C.G18:Z18.EFeb 2018/Dec 2018 Spread0.002400.002400.002400.00240-0.00015-6.25%set 17:38
6C.H18:M18.EMar 2018/Jun 2018 Spread0.000900.000900.000800.00080-0.00005-6.25%set 17:38
6C.H18:J18.EMar 2018/Apr 2018 Spread0.000250.000250.000250.00025-0.00005-20.00%set 17:38
6C.H18:H19.EMar 2018/Mar 2019 Spread0.002650.002650.002650.00265-0.00010-3.77%set 17:38
6C.H18:Z18.EMar 2018/Dec 2018 Spread0.00210.00210.00210.0021-0.0002-9.52%set 17:38
6C.H18:U18.EMar 2018/Sep 2018 Spread0.001500.001500.001500.00150-0.00005-3.33%set 17:38
6C.J18:U18.EApr 2018/Sep 2018 Spread0.001250.001250.001250.001250.000000.00%set 17:37
6C.J18:M18.EApr 2018/Jun 2018 Spread0.000550.000550.000550.000550.000000.00%set 17:37
6C.J18:Z18.EApr 2018/Dec 2018 Spread0.001850.001850.001850.00185-0.00015-8.11%set 17:37
6C.M18:Z18.EJun 2018/Dec 2018 Spread0.001300.001300.001300.00130-0.00015-11.54%set 17:38
6C.M18:H19.EJun 2018/Mar 2019 Spread0.001850.001850.001850.00185-0.00005-2.70%set 17:38
6C.M18:M19.EJun 2018/Jun 2019 Spread0.002350.002350.002350.00235-0.00015-6.38%set 17:38
6C.M18:U18.EJun 2018/Sep 2018 Spread0.00070.00070.00070.00070.00000.00%set 17:38
6C.U18:Z18.ESep 2018/Dec 2018 Spread0.000600.000600.000600.00060-0.00015-25.00%set 17:38
6C.Z18:H19.EDec 2018/Mar 2019 Spread0.000550.000550.000550.00055+0.00010+18.18%set 17:38
6C.H19:M19.EMar 2019/Jun 2019 Spread0.00050.00050.00050.0005-0.0001-20.00%set 17:38
6C.M19:U19.EJun 2019/Sep 2019 Spread0.000550.000550.000550.00055-0.00005-9.09%set 17:37
6C.U19:Z19.ESep 2019/Dec 2019 Spread0.00050.00050.00050.0005-0.0001-20.00%set 17:38
6C.Z19:H20.EDec 2019/Mar 2020 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:37
6C.H20:M20.EMar 2020/Jun 2020 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:37
6C.M20:U20.EJun 2020/Sep 2020 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:37
6C.U20:Z20.ESep 2020/Dec 2020 Spread0.00040.00040.00040.0004+0.0001+25.00%set 17:37
6C.Z20:H21.EDec 2020/Mar 2021 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:38
6C.H21:M21.EMar 2021/Jun 2021 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:37
6C.M21:U21.EJun 2021/Sep 2021 Spread0.000350.000350.000350.000350.000000.00%set 17:38
6C.U21:Z21.ESep 2021/Dec 2021 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:38
6C.Z21:H22.EDec 2021/Mar 2022 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:37
6C.H22:M22.EMar 2022/Jun 2022 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:37
6C.M22:U22.EJun 2022/Sep 2022 Spread0.000450.000450.000450.00045+0.00005+11.11%set 17:38
6C.U22:Z22.ESep 2022/Dec 2022 Spread0.000400.000400.000400.00040+0.00005+12.50%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.