S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
-3.1 -0.24%
Euro
1.178055
0.000000 0.00%
US Dollar
93.695
+0.540 +0.58%
Strong
Chicago Mercantile Exchange (CME)Currencies › CANADIAN $ (6C)
MarketContractOpenHighLowLastChangePctTime
6C.V17.EOct 2017 (E)0.801000.801000.797450.79635-0.00225-0.28%set 10:22
6C.X17.ENov 2017 (E)0.799200.801150.791900.79210-0.00895-1.13%set 15:00
6C.Z17.EDec 2017 (E)0.801100.801800.792000.79225-0.00875-1.10%set 15:00
6C.F18.EJan 2018 (E)0.800150.800500.800150.79255-0.00885-1.12%set 15:00
6C.G18.EFeb 2018 (E)0.79270.79270.79270.7927-0.0088-1.11%set 15:00
6C.H18.EMar 2018 (E)0.802200.802200.792750.79280-0.00855-1.08%set 15:00
6C.M18.EJun 2018 (E)0.801150.801150.795100.79315-0.00870-1.10%set 15:00
6C.U18.ESep 2018 (E)0.803050.803050.803050.79355-0.00855-1.08%set 15:00
6C.Z18.EDec 2018 (E)0.795600.795600.794800.79385-0.00845-1.06%set 15:00
6C.H19.EMar 2019 (E)0.810000.810000.810000.79415-0.00840-1.06%set 15:00
6C.M19.EJun 2019 (E)0.79450.79450.79450.7945-0.0083-1.04%set 15:00
6C.U19.ESep 2019 (E)0.794850.794850.794850.79485-0.00820-1.03%set 15:00
6C.Z19.EDec 2019 (E)0.795000.795000.795000.79500-0.00815-1.03%set 15:00
6C.H20.EMar 2020 (E)0.795100.795100.795100.79510-0.00805-1.01%set 15:00
6C.M20.EJun 2020 (E)0.795150.795150.795150.79515-0.00805-1.01%set 15:00
6C.U20.ESep 2020 (E)0.795250.795250.795250.79525-0.00795-1.00%set 15:00
6C.Z20.EDec 2020 (E)0.79530.79530.79530.7953-0.0079-0.99%set 15:00
6C.H21.EMar 2021 (E)0.795350.795350.795350.79535-0.00785-0.99%set 15:00
6C.M21.EJun 2021 (E)0.795450.795450.795450.79545-0.00775-0.97%set 15:00
6C.U21.ESep 2021 (E)0.79550.79550.79550.7955-0.0077-0.97%set 15:00
6C.Z21.EDec 2021 (E)0.795550.795550.795550.79555-0.00765-0.96%set 15:00
6C.H22.EMar 2022 (E)0.795650.795650.795650.79565-0.00755-0.95%set 15:00
6C.M22.EJun 2022 (E)0.79570.79570.79570.7957-0.0075-0.94%set 15:00
6C.U22.ESep 2022 (E)0.79580.79580.79580.7958-0.0074-0.93%set 15:00
6C.V17:F18.EOct 2017/Jan 2018 Spread0.00050.00050.00050.00050.00000.00%set 17:42
6C.V17:H18.EOct 2017/Mar 2018 Spread0.000650.000650.000650.00065+0.00005+7.69%set 17:42
6C.V17:U18.EOct 2017/Sep 2018 Spread0.001050.001050.001050.00105+0.00025+23.81%set 17:42
6C.V17:X17.EOct 2017/Nov 2017 Spread0.000150.000150.000150.00015-0.00005-33.33%set 17:42
6C.V17:Z17.EOct 2017/Dec 2017 Spread0.000300.000350.000250.000300.000000.00%set 17:42
6C.V17:M18.EOct 2017/Jun 2018 Spread0.000850.000850.000850.00085+0.00010+11.76%set 17:42
6C.X17:Z17.ENov 2017/Dec 2017 Spread0.000190.000200.000160.00015-0.00005-31.25%set 17:38
6C.X17:G18.ENov 2017/Feb 2018 Spread0.00060.00060.00060.00060.00000.00%set 17:38
6C.X17:H18.ENov 2017/Mar 2018 Spread0.000700.000700.000700.00070+0.00005+7.14%set 17:38
6C.X17:M18.ENov 2017/Jun 2018 Spread0.001050.001050.001050.00105+0.00010+9.52%set 17:38
6C.X17:U18.ENov 2017/Sep 2018 Spread0.001450.001450.001450.00145+0.00025+17.24%set 17:38
6C.X17:F18.ENov 2017/Jan 2018 Spread0.000350.000350.000350.00045-0.00005-11.11%set 17:38
6C.Z17:F18.EDec 2017/Jan 2018 Spread0.000240.000240.000230.000300.000000.00%set 17:38
6C.Z17:G18.EDec 2017/Feb 2018 Spread0.000450.000450.000450.00045+0.00005+10.00%set 17:38
6C.Z17:H18.EDec 2017/Mar 2018 Spread0.000450.000600.000400.00055+0.00010+16.67%set 17:38
6C.Z17:M18.EDec 2017/Jun 2018 Spread0.000550.000600.000550.00090+0.00015+14.29%set 17:38
6C.Z17:U18.EDec 2017/Sep 2018 Spread0.00040.00040.00040.0013+0.0003+23.08%set 17:38
6C.Z17:Z18.EDec 2017/Dec 2018 Spread-0.00020-0.00020-0.000850.00160+0.00040+25.00%set 17:38
6C.F18:Z18.EJan 2018/Dec 2018 Spread0.00130.00130.00130.0013+0.0004+30.77%set 17:38
6C.F18:U18.EJan 2018/Sep 2018 Spread0.00100.00100.00100.0010+0.0003+30.00%set 17:38
6C.F18:H18.EJan 2018/Mar 2018 Spread0.000250.000250.000250.00025+0.00010+40.00%set 17:38
6C.F18:M18.EJan 2018/Jun 2018 Spread0.000600.000600.000600.00060+0.00015+25.00%set 17:38
6C.F18:G18.EJan 2018/Feb 2018 Spread0.000110.000110.000110.00015+0.00005+35.71%set 17:38
6C.G18:Z18.EFeb 2018/Dec 2018 Spread0.001150.001150.001150.00115+0.00035+30.43%set 17:38
6C.G18:M18.EFeb 2018/Jun 2018 Spread0.000450.000450.000450.00045+0.00010+22.22%set 17:38
6C.G18:H18.EFeb 2018/Mar 2018 Spread0.000100.000100.000100.00010+0.00005+50.00%set 17:38
6C.G18:U18.EFeb 2018/Sep 2018 Spread0.000850.000850.000850.00085+0.00025+29.41%set 17:37
6C.H18:H19.EMar 2018/Mar 2019 Spread0.001350.001350.001350.00135+0.00035+25.93%set 17:38
6C.H18:M18.EMar 2018/Jun 2018 Spread0.000350.000350.000350.00035+0.00005+14.29%set 17:38
6C.H18:U18.EMar 2018/Sep 2018 Spread0.000750.000750.000750.00075+0.00020+26.67%set 17:38
6C.H18:Z18.EMar 2018/Dec 2018 Spread0.001050.001050.001050.00105+0.00030+28.57%set 17:38
6C.M18:U18.EJun 2018/Sep 2018 Spread0.000400.000400.000400.00040+0.00015+37.50%set 17:38
6C.U18:Z18.ESep 2018/Dec 2018 Spread0.00030.00030.00030.0003+0.0001+33.33%set 17:38
6C.Z18:H19.EDec 2018/Mar 2019 Spread0.000300.000300.000300.00030+0.00005+16.67%set 17:38
6C.H19:M19.EMar 2019/Jun 2019 Spread0.000350.000350.000350.00035+0.00010+28.57%set 17:38
6C.M19:U19.EJun 2019/Sep 2019 Spread0.000350.000350.000350.00035+0.00010+28.57%set 17:38
6C.U19:Z19.ESep 2019/Dec 2019 Spread0.000150.000150.000150.00015+0.00005+33.33%set 17:38
6C.Z19:H20.EDec 2019/Mar 2020 Spread0.000100.000100.000100.00010+0.00015+150.00%set 17:38
6C.H20:M20.EMar 2020/Jun 2020 Spread0.000050.000050.000050.000050.000000.00%set 17:38
6C.M20:U20.EJun 2020/Sep 2020 Spread0.000100.000100.000100.00010+0.00015+150.00%set 17:37
6C.U20:Z20.ESep 2020/Dec 2020 Spread0.000050.000050.000050.00005+0.00020+400.00%set 17:37
6C.Z20:H21.EDec 2020/Mar 2021 Spread0.000050.000050.000050.00005+0.00010+200.00%set 17:38
6C.H21:M21.EMar 2021/Jun 2021 Spread0.000100.000100.000100.00010+0.00025+250.00%set 17:37
6C.M21:U21.EJun 2021/Sep 2021 Spread0.000050.000050.000050.00005+0.00010+200.00%set 17:38
6C.U21:Z21.ESep 2021/Dec 2021 Spread0.000050.000050.000050.00005+0.00010+200.00%set 17:38
6C.Z21:H22.EDec 2021/Mar 2022 Spread0.000100.000100.000100.00010+0.00025+250.00%set 17:38
6C.H22:M22.EMar 2022/Jun 2022 Spread0.000050.000050.000050.00005+0.00010+200.00%set 17:38
6C.M22:U22.EJun 2022/Sep 2022 Spread0.00010.00010.00010.0001+0.0002+200.00%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.