S&P 500
2652.01
-10.84 -0.41%
Dow Indu
24508.66
-76.77 -0.31%
Nasdaq
6859.57
-16.23 -0.24%
Crude Oil
57.18
+0.10 +0.18%
Gold
1253.975
-3.300 -0.26%
Euro
1.178630
-0.004835 -0.41%
US Dollar
93.524
-0.165 -0.18%
Weak
Chicago Mercantile Exchange (CME)Currencies › JAPANESE YEN (6J)
MarketContractOpenHighLowLastChangePctTime
6J.Z17.EDec 2017 (E)0.0088990.0089200.0088960.008915+0.000001+0.01%21:33
6J.F18.EJan 2018 (E)0.0089200.0089410.0089200.008941+0.000005+0.06%21:23
6J.G18.EFeb 2018 (E)0.0089120.0089550.0089060.008951+0.000024+0.27%set 13:42
6J.H18.EMar 2018 (E)0.0089490.0089700.0089460.008965+0.000002+0.02%21:33
6J.J18.EApr 2018 (E)0.0088730.0088850.0088640.008977+0.000022+0.25%set 15:01
6J.M18.EJun 2018 (E)0.0089630.0089790.0089630.009011+0.000022+0.25%set 11:11
6J.U18.ESep 2018 (E)0.0091330.0091330.0091280.009064+0.000022+0.24%set 15:01
6J.Z18.EDec 2018 (E)0.0096440.0096430.009121+0.000022+0.24%set 15:01
6J.H19.EMar 2019 (E)0.0091820.0091820.0091820.009182+0.000022+0.24%set 15:01
6J.M19.EJun 2019 (E)0.0092440.0092440.0092440.009244+0.000022+0.24%set 15:01
6J.U19.ESep 2019 (E)0.0093070.0093070.0093070.009307+0.000022+0.24%set 15:01
6J.Z19.EDec 2019 (E)0.0093710.0093710.0093710.009371+0.000022+0.24%set 15:01
6J.H20.EMar 2020 (E)0.0094350.0094350.0094350.009435+0.000022+0.23%set 15:01
6J.M20.EJun 2020 (E)0.0095010.0095010.0095010.009501+0.000022+0.23%set 15:01
6J.U20.ESep 2020 (E)0.0095680.0095680.0095680.009568+0.000022+0.23%set 15:01
6J.Z20.EDec 2020 (E)0.0096360.0096360.0096360.009636+0.000022+0.23%set 15:01
6J.H21.EMar 2021 (E)0.0097040.0097040.0097040.009704+0.000021+0.22%set 15:01
6J.M21.EJun 2021 (E)0.0097740.0097740.0097740.009774+0.000022+0.23%set 15:01
6J.U21.ESep 2021 (E)0.0098440.0098440.0098440.009844+0.000021+0.21%set 15:01
6J.Z21.EDec 2021 (E)0.0099160.0099160.0099160.009916+0.000021+0.21%set 15:01
6J.H22.EMar 2022 (E)0.0099880.0099880.0099880.009988+0.000021+0.21%set 15:01
6J.M22.EJun 2022 (E)0.0100630.0100630.0100630.010063+0.000021+0.21%set 15:01
6J.U22.ESep 2022 (E)0.0101430.0101430.0101430.010143+0.000021+0.21%set 15:01
6J.Z22.EDec 2022 (E)0.0102190.0102190.0102190.010219+0.000021+0.21%set 15:01
6J.Z17:G18.EDec 2017/Feb 2018 Spread0.0000350.0000370.0000350.0000370.0000000.00%set 17:42
6J.Z17:Z18.EDec 2017/Dec 2018 Spread0.0002000.0002000.0002000.000206-0.000002-0.96%set 17:42
6J.Z17:U18.EDec 2017/Sep 2018 Spread0.0001460.0001460.0001460.000150-0.000002-1.32%set 17:42
6J.Z17:M18.EDec 2017/Jun 2018 Spread0.0000920.0000970.0000920.000097-0.000002-2.17%set 11:11
6J.Z17:J18.EDec 2017/Apr 2018 Spread0.0000630.0000630.0000630.000063-0.000002-3.08%set 17:42
6J.Z17:F18.EDec 2017/Jan 2018 Spread0.0000210.0000220.0000210.0000210.0000000.00%set 14:06
6J.Z17:H18.EDec 2017/Mar 2018 Spread0.0000490.0000490.0000490.0000490.0000000.00%21:33
6J.F18:J18.EJan 2018/Apr 2018 Spread0.0000410.0000410.0000410.000041-0.000002-4.65%set 17:42
6J.F18:M18.EJan 2018/Jun 2018 Spread0.0000750.0000750.0000750.000075-0.000002-2.60%set 17:42
6J.F18:H18.EJan 2018/Mar 2018 Spread0.0000280.0000280.0000270.0000280.0000000.00%21:23
6J.F18:G18.EJan 2018/Feb 2018 Spread0.0000150.0000150.0000150.0000150.0000000.00%set 17:42
6J.F18:Z18.EJan 2018/Dec 2018 Spread0.0001850.0001850.0001850.000185-0.000002-1.07%set 17:42
6J.F18:U18.EJan 2018/Sep 2018 Spread0.0001290.0001290.0001290.000129-0.000002-1.54%set 17:42
6J.G18:J18.EFeb 2018/Apr 2018 Spread0.0000270.0000270.0000270.000027-0.000002-7.14%set 17:42
6J.G18:H18.EFeb 2018/Mar 2018 Spread0.0000120.0000120.0000120.0000120.0000000.00%set 13:42
6J.G18:M18.EFeb 2018/Jun 2018 Spread0.0000600.0000600.0000600.000060-0.000002-3.17%set 17:42
6J.G18:U18.EFeb 2018/Sep 2018 Spread0.0001130.0001130.0001130.000113-0.000002-1.74%set 17:42
6J.G18:Z18.EFeb 2018/Dec 2018 Spread0.0001700.0001700.0001700.000170-0.000002-1.16%set 17:42
6J.H18:M18.EMar 2018/Jun 2018 Spread0.0000490.0000520.0000450.000047-0.000002-4.08%set 11:07
6J.H18:J18.EMar 2018/Apr 2018 Spread0.0000170.0000170.0000170.000014-0.000002-12.50%set 17:42
6J.H18:H19.EMar 2018/Mar 2019 Spread0.0002190.0002190.0002190.000219-0.000002-0.91%set 17:42
6J.H18:Z18.EMar 2018/Dec 2018 Spread0.0001570.0001570.0001570.000157-0.000002-1.25%set 17:42
6J.H18:U18.EMar 2018/Sep 2018 Spread0.0001010.0001010.0001010.000101-0.000002-1.94%set 17:42
6J.J18:U18.EApr 2018/Sep 2018 Spread0.0000870.0000870.0000870.0000870.0000000.00%set 17:42
6J.J18:M18.EApr 2018/Jun 2018 Spread0.0000340.0000340.0000340.0000340.0000000.00%set 17:42
6J.J18:Z18.EApr 2018/Dec 2018 Spread0.0001430.0001430.0001430.0001430.0000000.00%set 17:42
6J.M18:Z18.EJun 2018/Dec 2018 Spread0.000110.000110.000110.000110.000000.00%set 17:41
6J.M18:H19.EJun 2018/Mar 2019 Spread0.0001710.0001710.0001710.0001710.0000000.00%set 17:41
6J.M18:M19.EJun 2018/Jun 2019 Spread0.0002330.0002330.0002330.0002330.0000000.00%set 17:42
6J.M18:U18.EJun 2018/Sep 2018 Spread0.0000530.0000530.0000530.0000530.0000000.00%set 17:42
6J.U18:Z18.ESep 2018/Dec 2018 Spread0.0000550.0000560.0000550.0000560.0000000.00%set 17:42
6J.Z18:H19.EDec 2018/Mar 2019 Spread0.0000610.0000610.0000610.0000610.0000000.00%set 17:42
6J.H19:M19.EMar 2019/Jun 2019 Spread0.0000620.0000620.0000620.0000620.0000000.00%set 17:42
6J.M19:U19.EJun 2019/Sep 2019 Spread0.0000630.0000630.0000630.0000630.0000000.00%set 17:42
6J.U19:Z19.ESep 2019/Dec 2019 Spread0.0000630.0000630.0000630.0000630.0000000.00%set 17:42
6J.Z19:H20.EDec 2019/Mar 2020 Spread0.0000650.0000650.0000650.0000650.0000000.00%set 17:42
6J.H20:M20.EMar 2020/Jun 2020 Spread0.0000650.0000650.0000650.0000650.0000000.00%set 17:42
6J.M20:U20.EJun 2020/Sep 2020 Spread0.0000670.0000670.0000670.0000670.0000000.00%set 17:42
6J.U20:Z20.ESep 2020/Dec 2020 Spread0.0000680.0000680.0000680.0000680.0000000.00%set 17:42
6J.Z20:H21.EDec 2020/Mar 2021 Spread0.0000680.0000680.0000680.0000680.0000000.00%set 17:42
6J.H21:M21.EMar 2021/Jun 2021 Spread0.000070.000070.000070.000070.000000.00%set 17:42
6J.M21:U21.EJun 2021/Sep 2021 Spread0.000070.000070.000070.000070.000000.00%set 17:42
6J.U21:Z21.ESep 2021/Dec 2021 Spread0.0000720.0000720.0000720.0000720.0000000.00%set 17:42
6J.Z21:H22.EDec 2021/Mar 2022 Spread0.0000730.0000730.0000730.0000730.0000000.00%set 17:42
6J.H22:M22.EMar 2022/Jun 2022 Spread0.0000740.0000740.0000740.0000740.0000000.00%set 17:42
6J.M22:U22.EJun 2022/Sep 2022 Spread0.000080.000080.000080.000080.000000.00%set 17:42
6J.U22:Z22.ESep 2022/Dec 2022 Spread0.0000760.0000760.0000760.0000760.0000000.00%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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