Wednesday May 22, 10:46AM EDT

Chicago Mercantile Exchange (CME)Interest Rates › EURODOLLAR (GE)
MarketContractOpenHighLowLastChangePctTime
GE.M19Jun 201997.470097.477597.467597.4750+0.0050+0.01%10:33
GE.N19Jul 201997.50097.50597.49597.500+0.005+0.01%10:34
GE.Q19Aug 201997.53597.54097.53097.535+0.005+0.01%10:29
GE.U19Sep 201997.55597.57097.55597.560+0.005+0.01%10:34
GE.Z19Dec 201997.60597.63097.60597.620+0.015+0.02%10:33
GE.H20Mar 202097.74597.77597.74597.765+0.020+0.02%10:34
GE.M20Jun 202097.83597.87097.83597.860+0.025+0.03%10:35
GE.U20Sep 202097.90597.93597.90097.925+0.025+0.03%10:35
GE.Z20Dec 202097.92097.94597.91097.935+0.025+0.03%10:34
GE.H21Mar 202197.95097.97597.94097.970+0.025+0.03%10:34
GE.M21Jun 202197.94597.97097.93597.965+0.025+0.03%10:34
GE.U21Sep 202197.94097.96597.93097.960+0.025+0.03%10:34
GE.Z21Dec 202197.91097.94097.90597.935+0.025+0.03%10:34
GE.H22Mar 202297.90097.92597.88597.915+0.020+0.02%10:34
GE.M22Jun 202297.87097.89597.86097.890+0.025+0.03%10:34
GE.U22Sep 202297.84097.86597.83597.860+0.020+0.02%10:34
GE.Z22Dec 202297.81097.84097.80597.835+0.025+0.03%10:34
GE.H23Mar 202397.78597.81097.77597.805+0.020+0.02%10:34
GE.M23Jun 202397.75597.78097.74597.775+0.025+0.03%10:34
GE.U23Sep 202397.72097.74597.71097.745+0.030+0.03%10:34
GE.Z23Dec 202397.68597.70597.67097.705+0.030+0.03%10:34
GE.H24Mar 202497.65097.67597.64097.670+0.025+0.03%10:34
GE.M24Jun 202497.61597.63597.61097.635+0.030+0.03%10:34
GE.U24Sep 202497.56097.57597.56097.565-0.010-0.01%16:22
GE.Z24Dec 202497.5597.5597.5597.55+0.02+0.02%08:48
GE.H25Mar 202597.50597.50597.50097.500-0.005-0.01%12:20
GE.M25Jun 202597.48097.48097.48097.480+0.005+0.01%08:14
GE.U25Sep 202597.42097.42097.42097.420-0.025-0.03%08:14
GE.Z25Dec 202597.44597.44597.44597.445+0.035+0.04%08:50
GE.H26Mar 202697.39097.39097.39097.390+0.005+0.01%08:14
GE.M26Jun 202697.3897.3897.3897.38+0.02+0.02%08:14
GE.Z26Dec 202697.33597.33597.33597.335+0.020+0.02%08:14
GE.H27Mar 202797.31597.31597.31597.315+0.015+0.02%08:14
GE.U27Sep 202797.29097.29097.29097.290+0.025+0.03%08:14
GE.Z27Dec 202797.26097.26097.26097.260+0.015+0.02%08:14
GE.M19:H20Jun 2019/Mar 2020 Spread-28.0-28.0-29.5-29.5-2.00.00%10:15
GE.M19:H21Jun 2019/Mar 2021 Spread-48.75-48.00-49.75-49.50-2.000.00%09:56
GE.M19:M20Jun 2019/Jun 2020 Spread-38.00-37.00-39.25-38.75-2.250.00%10:34
GE.M19:M21Jun 2019/Jun 2021 Spread-47.50-46.25-49.25-48.75-1.750.00%10:34
GE.M19:M23Jun 2019/Jun 2023 Spread-28.25-28.25-28.25-28.25+1.500.00%16:14
GE.M19:N19Jun 2019/Jul 2019 Spread-3.25-2.50-3.25-2.50+1.250.00%15:57
GE.M19:Q19Jun 2019/Aug 2019 Spread-6.5-6.5-6.5-6.5-0.50.00%08:08
GE.M19:U19Jun 2019/Sep 2019 Spread-8.75-8.75-9.50-9.00-0.50-50.00%10:23
GE.M19:U20Jun 2019/Sep 2020 Spread-43.25-43.25-45.25-45.25-2.250.00%10:34
GE.M19:U21Jun 2019/Sep 2021 Spread-46.00-46.00-46.00-46.00+1.750.00%16:13
GE.M19:Z19Jun 2019/Dec 2019 Spread-14.50-14.00-15.25-15.00-1.50-37.50%10:18
GE.M19:Z20Jun 2019/Dec 2020 Spread-43.75-43.75-44.50-44.50+1.750.00%10:31
GE.M19:Z21Jun 2019/Dec 2021 Spread-45.00-45.00-45.00-45.00+1.750.00%16:04
GE.N19:Q19Jul 2019/Aug 2019 Spread-3.5-3.5-3.5-3.50.00.00%08:19
GE.N19:U19Jul 2019/Sep 2019 Spread-6.5-6.5-6.5-6.5-0.50.00%08:27
GE.Q19:U19Aug 2019/Sep 2019 Spread-2.5-2.5-3.0-2.50.00.00%10:29
GE.U19:H20Sep 2019/Mar 2020 Spread-19.5-19.0-20.5-20.5-1.50.00%10:09
GE.U19:H21Sep 2019/Mar 2021 Spread-38.5-38.5-40.5-40.5-1.50.00%09:43
GE.U19:H22Sep 2019/Mar 2022 Spread-33.0-33.0-33.5-33.5-0.50.00%05:19
GE.U19:H23Sep 2019/Mar 2023 Spread-21-21-21-21+10.00%20:31
GE.U19:M20Sep 2019/Jun 2020 Spread-28.5-28.0-30.0-30.0-2.00.00%10:18
GE.U19:M21Sep 2019/Jun 2021 Spread-38.5-37.5-38.5-38.00.00.00%14:36
GE.U19:M22Sep 2019/Jun 2022 Spread-30.0-29.5-31.0-29.5+1.50.00%13:51
GE.U19:M23Sep 2019/Jun 2023 Spread-18.5-18.5-18.5-18.5-2.00.00%05:55
GE.U19:U20Sep 2019/Sep 2020 Spread-35.5-34.0-36.5-36.5-2.00.00%10:34
GE.U19:U21Sep 2019/Sep 2021 Spread-38.0-37.0-39.5-39.5-1.50.00%10:03
GE.U19:U22Sep 2019/Sep 2022 Spread-27.0-27.0-28.0-28.0-0.50.00%05:18
GE.U19:Z19Sep 2019/Dec 2019 Spread-5-5-6-6-1-33.33%10:34
GE.U19:Z20Sep 2019/Dec 2020 Spread-35.5-35.5-37.0-36.5-1.00.00%09:31
GE.U19:Z21Sep 2019/Dec 2021 Spread-35.0-34.5-35.0-34.5+0.50.00%06:52
GE.Z19:H20Dec 2019/Mar 2020 Spread-14.0-13.5-14.5-14.5-0.50.00%10:34
GE.Z19:H21Dec 2019/Mar 2021 Spread-33.5-33.5-34.5-34.5-0.50.00%08:20
GE.Z19:H22Dec 2019/Mar 2022 Spread-28.0-28.0-28.0-28.0-0.50.00%05:59
GE.Z19:M20Dec 2019/Jun 2020 Spread-23.0-22.5-24.0-24.0-1.00.00%10:34
GE.Z19:M21Dec 2019/Jun 2021 Spread-34.0-34.0-34.5-34.0-0.50.00%10:15
GE.Z19:M22Dec 2019/Jun 2022 Spread-25.0-25.0-25.0-25.0-0.50.00%05:53
GE.Z19:U20Dec 2019/Sep 2020 Spread-29.0-29.0-30.5-30.5-1.00.00%10:15
GE.Z19:U21Dec 2019/Sep 2021 Spread-33.5-33.5-33.5-33.5-0.50.00%08:48
GE.Z19:Z20Dec 2019/Dec 2020 Spread-30.5-29.5-32.0-31.5-1.00.00%10:34
GE.Z19:Z21Dec 2019/Dec 2021 Spread-30.0-29.5-31.0-31.0-0.50.00%10:03
GE.Z19:Z22Dec 2019/Dec 2022 Spread-19.5-19.5-19.5-19.5-1.00.00%05:18
GE.Z19:Z23Dec 2019/Dec 2023 Spread-7-7-7-7-2-133.33%15:06
GE.H20:H21Mar 2020/Mar 2021 Spread-19.5-19.5-20.5-20.5-0.50.00%10:29
GE.H20:H22Mar 2020/Mar 2022 Spread-14.0-14.0-14.5-14.5+0.50.00%08:22
GE.H20:H23Mar 2020/Mar 2023 Spread-3.5-3.5-3.5-3.5-2.5-250.00%14:17
GE.H20:H24Mar 2020/Mar 2024 Spread11111111+1+7.14%02:59
GE.H20:M20Mar 2020/Jun 2020 Spread-9-9-10-10-10.00%10:31
GE.H20:M21Mar 2020/Jun 2021 Spread-19.0-18.5-19.5-19.0+0.50.00%08:21
GE.H20:M22Mar 2020/Jun 2022 Spread-11-11-11-11-10.00%10:04
GE.H20:U20Mar 2020/Sep 2020 Spread-15.5-15.0-16.0-16.0-0.50.00%10:27
GE.H20:U21Mar 2020/Sep 2021 Spread-17.0-17.0-18.5-18.5-1.00.00%13:23
GE.H20:U22Mar 2020/Sep 2022 Spread-9.0-7.5-9.0-7.5+0.50.00%12:01
GE.H20:Z20Mar 2020/Dec 2020 Spread-16.5-16.0-17.5-17.5-1.00.00%10:10
GE.H20:Z21Mar 2020/Dec 2021 Spread-15.5-15.5-15.5-15.5-0.50.00%04:03
GE.H20:Z22Mar 2020/Dec 2022 Spread-5-4-5-4+10.00%12:27
GE.M20:H21Jun 2020/Mar 2021 Spread-11.0-10.5-11.0-11.00.00.00%10:29
GE.M20:H22Jun 2020/Mar 2022 Spread-5-5-5-5+10.00%07:57
GE.M20:H23Jun 2020/Mar 2023 Spread6.56.55.56.0+1.0+16.67%09:43
GE.M20:M21Jun 2020/Jun 2021 Spread-9.5-9.5-10.0-10.0+0.50.00%10:15
GE.M20:M22Jun 2020/Jun 2022 Spread-2.0-2.0-2.5-2.5+0.50.00%10:15
GE.M20:M23Jun 2020/Jun 2023 Spread9.59.59.09.0+0.5+6.25%09:56
GE.M20:U20Jun 2020/Sep 2020 Spread-6.0-6.0-6.5-6.50.00.00%10:35
GE.M20:U21Jun 2020/Sep 2021 Spread-9.0-9.0-9.5-9.5+0.50.00%10:28
GE.M20:U22Jun 2020/Sep 2022 Spread1.01.00.50.5+1.00.00%08:32
GE.M20:Z20Jun 2020/Dec 2020 Spread-7.5-7.0-7.5-7.50.00.00%10:32
GE.M20:Z21Jun 2020/Dec 2021 Spread-6.5-6.5-7.0-7.0+0.50.00%10:00
GE.M20:Z22Jun 2020/Dec 2022 Spread4.05.54.05.5+1.0+50.00%12:27
GE.U20:H21Sep 2020/Mar 2021 Spread-4.5-4.0-4.5-4.50.00.00%10:34
GE.U20:H22Sep 2020/Mar 2022 Spread2211-10.00%12:09
GE.U20:H23Sep 2020/Mar 2023 Spread12.512.512.012.0+0.5+4.00%10:10
GE.U20:M21Sep 2020/Jun 2021 Spread-3.5-3.5-3.5-3.5+0.50.00%10:15
GE.U20:M22Sep 2020/Jun 2022 Spread5.55.53.54.0-1.0-100.00%12:09
GE.U20:M23Sep 2020/Jun 2023 Spread16.517.516.517.50.00.00%16:16
GE.U20:U21Sep 2020/Sep 2021 Spread-3.0-2.5-3.0-3.0+0.50.00%10:28
GE.U20:U22Sep 2020/Sep 2022 Spread7.07.56.56.5+0.5+16.67%10:26
GE.U20:U23Sep 2020/Sep 2023 Spread21.522.021.522.0+0.5+3.23%05:46
GE.U20:Z20Sep 2020/Dec 2020 Spread-1.0-0.5-1.0-1.00.00.00%10:15
GE.U20:Z21Sep 2020/Dec 2021 Spread-0.5-0.5-0.5+0.50.00%09:49
GE.Z20:H21Dec 2020/Mar 2021 Spread-3.5-3.0-3.5-3.50.00.00%10:29
GE.Z20:H22Dec 2020/Mar 2022 Spread2.02.02.02.0+0.50.00%10:29
GE.Z20:H23Dec 2020/Mar 2023 Spread13.513.513.013.0+0.5+6.67%07:39
GE.Z20:M21Dec 2020/Jun 2021 Spread-2.5-2.5-2.5-2.5+0.50.00%09:59
GE.Z20:M22Dec 2020/Jun 2022 Spread5.55.55.05.0+0.5+100.00%06:27
GE.Z20:M23Dec 2020/Jun 2023 Spread17.017.016.516.5+0.5+4.17%02:59
GE.Z20:U21Dec 2020/Sep 2021 Spread-2.0-2.0-2.0-2.0+0.50.00%10:29
GE.Z20:U22Dec 2020/Sep 2022 Spread8.08.07.57.5+0.5+20.00%07:39
GE.Z20:U23Dec 2020/Sep 2023 Spread19.519.519.519.50.00.00%04:19
GE.Z20:Z21Dec 2020/Dec 2021 Spread0.51.00.50.50.00.00%10:29
GE.Z20:Z22Dec 2020/Dec 2022 Spread11.011.010.510.5+0.5+9.09%10:27
GE.Z20:Z23Dec 2020/Dec 2023 Spread25.025.025.025.0-0.5-2.78%07:49
GE.H21:H22Mar 2021/Mar 2022 Spread5.55.55.55.5+0.5+25.00%10:29
GE.H21:H23Mar 2021/Mar 2023 Spread17.017.016.517.0+1.0+9.09%07:57
GE.H21:M21Mar 2021/Jun 2021 Spread1.01.00.51.0+1.50.00%09:57
GE.H21:M22Mar 2021/Jun 2022 Spread8.58.58.58.5+0.5+14.29%10:15
GE.H21:M23Mar 2021/Jun 2023 Spread20.520.520.520.5-0.5-3.45%05:07
GE.H21:U21Mar 2021/Sep 2021 Spread1.51.51.51.5+0.50.00%09:57
GE.H21:U22Mar 2021/Sep 2022 Spread11.511.511.011.0+0.5+7.69%09:56
GE.H21:U23Mar 2021/Sep 2023 Spread25.025.025.025.0+0.5+2.70%07:35
GE.H21:Z21Mar 2021/Dec 2021 Spread4.04.04.04.0+0.5+50.00%09:57
GE.H21:Z22Mar 2021/Dec 2022 Spread14.514.514.014.0+0.5+5.88%09:57
GE.H21:Z23Mar 2021/Dec 2023 Spread28.528.528.528.50.00.00%10:44
GE.M21:H22Jun 2021/Mar 2022 Spread4.55.04.54.50.00.00%10:10
GE.M21:H23Jun 2021/Mar 2023 Spread18181818+1+8.00%09:48
GE.M21:H24Jun 2021/Mar 2024 Spread30.030.030.030.0+0.5+1.67%08:50
GE.M21:M22Jun 2021/Jun 2022 Spread7.58.07.57.50.00.00%10:08
GE.M21:M23Jun 2021/Jun 2023 Spread19.520.019.019.00.00.00%10:34
GE.M21:U21Jun 2021/Sep 2021 Spread0.50.50.50.50.00.00%10:34
GE.M21:U22Jun 2021/Sep 2022 Spread10.510.510.010.5+0.5+7.69%08:50
GE.M21:U23Jun 2021/Sep 2023 Spread22.022.022.022.0-0.5-2.86%07:18
GE.M21:Z21Jun 2021/Dec 2021 Spread333300.00%10:34
GE.M21:Z22Jun 2021/Dec 2022 Spread14141313-1-9.52%09:08
GE.U21:H22Sep 2021/Mar 2022 Spread444400.00%10:10
GE.U21:H23Sep 2021/Mar 2023 Spread15.515.515.515.5+0.5+3.57%10:20
GE.U21:H24Sep 2021/Mar 2024 Spread2929292900.00%08:25
GE.U21:M22Sep 2021/Jun 2022 Spread777700.00%09:58
GE.U21:M23Sep 2021/Jun 2023 Spread18181818-2-11.76%16:29
GE.U21:U22Sep 2021/Sep 2022 Spread9.510.09.510.0+0.5+7.14%08:47
GE.U21:U23Sep 2021/Sep 2023 Spread22.022.521.521.5-0.5-2.86%10:07
GE.U21:Z21Sep 2021/Dec 2021 Spread2.52.52.52.50.00.00%10:34
GE.U21:Z22Sep 2021/Dec 2022 Spread13.013.013.013.0+0.5+4.76%07:57
GE.U21:Z23Sep 2021/Dec 2023 Spread27.527.527.527.5+0.5+2.08%12:41
GE.Z21:H22Dec 2021/Mar 2022 Spread1.51.51.51.50.00.00%10:32
GE.Z21:H23Dec 2021/Mar 2023 Spread13.013.013.013.0+0.5+4.55%07:45
GE.Z21:H24Dec 2021/Mar 2024 Spread29.029.029.029.0+0.5+1.72%08:55
GE.Z21:M22Dec 2021/Jun 2022 Spread4.54.54.54.50.00.00%10:20
GE.Z21:M23Dec 2021/Jun 2023 Spread1616161600.00%08:48
GE.Z21:U22Dec 2021/Sep 2022 Spread777700.00%07:15
GE.Z21:U23Dec 2021/Sep 2023 Spread19.519.519.519.50.00.00%08:08
GE.Z21:Z22Dec 2021/Dec 2022 Spread10.010.510.010.00.00.00%10:31
GE.Z21:Z23Dec 2021/Dec 2023 Spread23.523.523.023.0-0.5-2.63%10:06
GE.H22:H23Mar 2022/Mar 2023 Spread11.011.511.011.5+0.5+5.26%07:57
GE.H22:H24Mar 2022/Mar 2024 Spread25.026.024.524.5-0.5-2.17%09:43
GE.H22:M22Mar 2022/Jun 2022 Spread333300.00%10:15
GE.H22:M23Mar 2022/Jun 2023 Spread14.514.514.514.50.00.00%08:44
GE.H22:U22Mar 2022/Sep 2022 Spread5.56.05.55.50.00.00%10:15
GE.H22:U23Mar 2022/Sep 2023 Spread18.018.018.018.0-0.5-3.03%11:43
GE.H22:Z22Mar 2022/Dec 2022 Spread8.59.08.58.50.00.00%10:28
GE.H22:Z23Mar 2022/Dec 2023 Spread22.022.021.521.5-1.0-5.41%16:25
GE.M22:H23Jun 2022/Mar 2023 Spread888800.00%07:18
GE.M22:H24Jun 2022/Mar 2024 Spread2222222200.00%07:11
GE.M22:M23Jun 2022/Jun 2023 Spread11.511.511.511.50.00.00%09:43
GE.M22:U22Jun 2022/Sep 2022 Spread2.52.52.52.50.00.00%10:15
GE.M22:U23Jun 2022/Sep 2023 Spread15.015.014.514.5-0.5-3.85%07:11
GE.M22:Z22Jun 2022/Dec 2022 Spread5.55.55.55.50.00.00%10:20
GE.M22:Z23Jun 2022/Dec 2023 Spread19.519.519.019.00.00.00%08:42
GE.U22:H23Sep 2022/Mar 2023 Spread5.55.55.55.50.00.00%10:32
GE.U22:M23Sep 2022/Jun 2023 Spread999900.00%07:58
GE.U22:U23Sep 2022/Sep 2023 Spread12.012.512.012.0-0.5-4.76%10:26
GE.U22:Z22Sep 2022/Dec 2022 Spread333300.00%10:26
GE.U22:Z23Sep 2022/Dec 2023 Spread16.516.516.516.5-0.5-3.45%15:53
GE.Z22:H23Dec 2022/Mar 2023 Spread2.52.52.52.50.00.00%10:06
GE.Z22:H24Dec 2022/Mar 2024 Spread17.017.017.017.0+0.5+3.03%07:58
GE.Z22:M23Dec 2022/Jun 2023 Spread6.06.06.06.0-0.5-9.09%10:30
GE.Z22:M24Dec 2022/Jun 2024 Spread21.021.021.021.0-0.5-2.38%11:03
GE.Z22:U23Dec 2022/Sep 2023 Spread9.09.09.09.0-0.5-6.25%10:16
GE.Z22:Z23Dec 2022/Dec 2023 Spread13.013.513.013.0-0.5-4.35%10:15
GE.H23:H24Mar 2023/Mar 2024 Spread14.014.013.513.5-0.5-4.35%10:28
GE.H23:M23Mar 2023/Jun 2023 Spread3.03.03.03.0-0.5-20.00%10:20
GE.H23:U23Mar 2023/Sep 2023 Spread6.56.56.56.5-0.5-10.00%08:56
GE.H23:Z23Mar 2023/Dec 2023 Spread10.510.510.510.5-0.5-5.56%09:31
GE.M23:H24Jun 2023/Mar 2024 Spread10.510.510.510.50.00.00%10:19
GE.M23:M24Jun 2023/Jun 2024 Spread14.014.014.014.0-0.5-4.35%14:37
GE.M23:U23Jun 2023/Sep 2023 Spread3.53.53.53.50.00.00%07:58
GE.M23:U24Jun 2023/Sep 2024 Spread1818181800.00%09:57
GE.M23:Z23Jun 2023/Dec 2023 Spread7.57.57.57.50.00.00%07:44
GE.U23:H24Sep 2023/Mar 2024 Spread7.07.57.07.5+0.5+7.69%07:57
GE.U23:M24Sep 2023/Jun 2024 Spread11.511.511.511.5+0.5+5.56%07:58
GE.U23:U24Sep 2023/Sep 2024 Spread14.514.514.514.50.00.00%09:55
GE.U23:Z23Sep 2023/Dec 2023 Spread444400.00%10:34
GE.Z23:H24Dec 2023/Mar 2024 Spread3.03.53.03.0-0.5-20.00%15:53
GE.Z23:M24Dec 2023/Jun 2024 Spread777700.00%08:30
GE.Z23:U24Dec 2023/Sep 2024 Spread10.510.510.510.5-0.5-6.25%10:07
GE.Z23:Z24Dec 2023/Dec 2024 Spread14.515.014.514.50.00.00%09:43
GE.H24:H25Mar 2024/Mar 2025 Spread14.014.514.014.50.00.00%15:34
GE.H24:M24Mar 2024/Jun 2024 Spread444400.00%14:10
GE.H24:U24Mar 2024/Sep 2024 Spread7.57.57.57.50.00.00%08:07
GE.M24:U24Jun 2024/Sep 2024 Spread4.04.04.04.0+0.5+20.00%11:27
GE.U24:H25Sep 2024/Mar 2025 Spread7.57.57.57.5+0.5+7.14%08:14
GE.U24:U25Sep 2024/Sep 2025 Spread14.014.014.014.0+0.5+4.35%08:14
GE.Z24:H25Dec 2024/Mar 2025 Spread333300.00%10:22
GE.Z24:Z25Dec 2024/Dec 2025 Spread13.513.513.513.5+0.5+5.56%08:50
GE.H25:H26Mar 2025/Mar 2026 Spread13.013.013.013.0+0.5+3.85%08:14
GE.H25:M25Mar 2025/Jun 2025 Spread4.04.03.53.50.00.00%11:30
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.