S&P 500
2664.72
-5.42 -0.20%
Dow Indu
24392.42
-70.52 -0.29%
Nasdaq
7113.75
-32.38 -0.45%
Crude Oil
68.83
+0.43 +0.63%
Gold
1323.025
-11.175 -0.84%
Euro
1.220445
-0.007050 -0.57%
US Dollar
90.930
+0.666 +0.74%
Weak
Chicago Mercantile Exchange (CME)Currencies › CANADIAN $ (6C)
MarketContractOpenHighLowLastChangePctTime
6C.K18.EMay 2018 (E)0.783900.783900.780250.77855-0.00605-0.77%set 10:53
6C.M18.EJun 2018 (E)0.784750.785100.778450.77920-0.00595-0.76%15:08
6C.N18.EJul 2018 (E)0.78530.78530.78080.7797-0.0061-0.78%set 11:21
6C.Q18.EAug 2018 (E)0.780050.780050.780050.78005-0.00615-0.78%set 15:00
6C.U18.ESep 2018 (E)0.78550.78630.78050.7806-0.0061-0.78%set 14:08
6C.Z18.EDec 2018 (E)0.787250.787350.781900.78195-0.00605-0.77%set 14:42
6C.H19.EMar 2019 (E)0.785000.785000.785000.78325-0.00605-0.77%set 09:47
6C.M19.EJun 2019 (E)0.792500.792500.792500.78435-0.00600-0.76%set 15:00
6C.U19.ESep 2019 (E)0.774000.774000.774000.78545-0.00590-0.75%set 15:00
6C.Z19.EDec 2019 (E)0.786550.786550.786550.78655-0.00585-0.74%set 15:00
6C.H20.EMar 2020 (E)0.787650.787650.787650.78765-0.00575-0.72%set 15:00
6C.M20.EJun 2020 (E)0.788450.788450.788450.78845-0.00570-0.72%set 15:00
6C.U20.ESep 2020 (E)0.789000.789000.789000.78900-0.00565-0.71%set 15:00
6C.Z20.EDec 2020 (E)0.78960.78960.78960.7896-0.0056-0.70%set 15:00
6C.H21.EMar 2021 (E)0.790150.790150.790150.79015-0.00560-0.70%set 15:00
6C.M21.EJun 2021 (E)0.790700.790700.790700.79070-0.00555-0.70%set 15:00
6C.U21.ESep 2021 (E)0.79130.79130.79130.7913-0.0055-0.69%set 15:00
6C.Z21.EDec 2021 (E)0.791850.791850.791850.79185-0.00545-0.68%set 15:00
6C.H22.EMar 2022 (E)0.792450.792450.792450.79245-0.00540-0.68%set 15:00
6C.M22.EJun 2022 (E)0.79300.79300.79300.7930-0.0054-0.68%set 15:00
6C.U22.ESep 2022 (E)0.793650.793650.793650.79365-0.00530-0.66%set 15:00
6C.Z22.EDec 2022 (E)0.79420.79420.79420.7942-0.0053-0.66%set 15:00
6C.H23.EMar 2023 (E)0.794750.794750.794750.79475-0.00525-0.66%set 15:00
6C.K18:Q18.EMay 2018/Aug 2018 Spread0.001600.001600.001600.00160+0.00005+3.12%set 17:38
6C.K18:H19.EMay 2018/Mar 2019 Spread0.004700.004700.004700.00470+0.00015+3.19%set 17:38
6C.K18:M18.EMay 2018/Jun 2018 Spread0.000510.000530.000510.00051-0.00004-7.84%10:53
6C.K18:N18.EMay 2018/Jul 2018 Spread0.001150.001150.001150.001200.000000.00%set 17:38
6C.K18:Z18.EMay 2018/Dec 2018 Spread0.003400.003400.003400.00340+0.00005+1.47%set 17:38
6C.K18:U18.EMay 2018/Sep 2018 Spread0.001800.001800.001800.00210+0.00005+2.38%set 17:38
6C.M18:Z18.EJun 2018/Dec 2018 Spread0.002850.002900.002600.00290+0.00005+1.75%14:42
6C.M18:H19.EJun 2018/Mar 2019 Spread0.004450.004450.004450.00445+0.00030+7.23%09:47
6C.M18:M19.EJun 2018/Jun 2019 Spread0.00520.00520.00520.0052+0.0002+3.85%set 17:38
6C.M18:N18.EJun 2018/Jul 2018 Spread0.000610.000620.000610.00061-0.00004-6.56%11:21
6C.M18:Q18.EJun 2018/Aug 2018 Spread0.001050.001050.001050.00105+0.00005+4.76%set 17:38
6C.M18:U18.EJun 2018/Sep 2018 Spread0.001500.001550.001500.001550.000000.00%14:08
6C.N18:H19.EJul 2018/Mar 2019 Spread0.003500.003500.003500.00350+0.00015+4.29%set 17:38
6C.N18:Z18.EJul 2018/Dec 2018 Spread0.002200.002200.002200.00220+0.00005+2.27%set 17:38
6C.N18:U18.EJul 2018/Sep 2018 Spread0.000900.000900.000900.00090+0.00005+5.56%set 17:38
6C.N18:Q18.EJul 2018/Aug 2018 Spread0.000400.000400.000400.00040+0.00005+12.50%set 17:38
6C.N18:M19.EJul 2018/Jun 2019 Spread0.004550.004550.004550.00455+0.00020+4.40%set 17:38
6C.Q18:Z18.EAug 2018/Dec 2018 Spread0.00180.00180.00180.00180.00000.00%set 17:38
6C.Q18:U18.EAug 2018/Sep 2018 Spread0.00050.00050.00050.00050.00000.00%set 17:38
6C.Q18:M19.EAug 2018/Jun 2019 Spread0.004150.004150.004150.00415+0.00015+3.61%set 17:38
6C.Q18:H19.EAug 2018/Mar 2019 Spread0.00310.00310.00310.0031+0.0001+3.23%set 17:38
6C.U18:H19.ESep 2018/Mar 2019 Spread0.00260.00260.00260.0026+0.0001+3.85%set 17:38
6C.U18:M19.ESep 2018/Jun 2019 Spread0.003650.003650.003650.00365+0.00015+4.11%set 17:38
6C.U18:U19.ESep 2018/Sep 2019 Spread0.004650.004650.004650.00465+0.00020+4.30%set 17:38
6C.U18:Z18.ESep 2018/Dec 2018 Spread0.00130.00130.00130.00130.00000.00%set 17:38
6C.Z18:H19.EDec 2018/Mar 2019 Spread0.00130.00130.00130.0013+0.0001+7.69%set 17:38
6C.H19:M19.EMar 2019/Jun 2019 Spread0.001050.001050.001050.00105+0.00005+4.76%set 17:38
6C.M19:U19.EJun 2019/Sep 2019 Spread0.001000.001000.001000.00100+0.00005+5.00%set 17:38
6C.U19:Z19.ESep 2019/Dec 2019 Spread0.001050.001050.001050.00105+0.00015+14.29%set 17:38
6C.Z19:H20.EDec 2019/Mar 2020 Spread0.001000.001000.001000.00100+0.00005+5.00%set 17:38
6C.H20:M20.EMar 2020/Jun 2020 Spread0.000750.000750.000750.00075+0.00015+20.00%set 17:37
6C.M20:U20.EJun 2020/Sep 2020 Spread0.00050.00050.00050.0005+0.0001+20.00%set 17:37
6C.U20:Z20.ESep 2020/Dec 2020 Spread0.000550.000550.000550.00055+0.00015+27.27%set 17:37
6C.Z20:H21.EDec 2020/Mar 2021 Spread0.000550.000550.000550.00055+0.00015+27.27%set 17:38
6C.H21:M21.EMar 2021/Jun 2021 Spread0.000500.000500.000500.00050+0.00005+10.00%set 17:37
6C.M21:U21.EJun 2021/Sep 2021 Spread0.000550.000550.000550.00055+0.00015+27.27%set 17:38
6C.U21:Z21.ESep 2021/Dec 2021 Spread0.00050.00050.00050.0005+0.0001+20.00%set 17:38
6C.Z21:H22.EDec 2021/Mar 2022 Spread0.000550.000550.000550.00055+0.00015+27.27%set 17:37
6C.H22:M22.EMar 2022/Jun 2022 Spread0.000550.000550.000550.00055+0.00010+18.18%set 17:37
6C.M22:U22.EJun 2022/Sep 2022 Spread0.000550.000550.000550.00055+0.00010+18.18%set 17:38
6C.U22:Z22.ESep 2022/Dec 2022 Spread0.000550.000550.000550.00055+0.00015+27.27%set 17:38
6C.Z22:H23.EDec 2022/Mar 2023 Spread0.00050.00050.00050.0005+0.0001+20.00%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.