Sunday Jan 19, 10:23AM EST

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.F20Jan 20208765908587208955+230+2.81%16:59
BTC.G20Feb 20208850912087759005+205+2.48%16:28
BTC.H20Mar 20208920921089159100+235+2.83%16:14
Currencies
View all months of INO Currencies
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.H20Mar 202075.7176.0475.6575.68-0.20-0.26%10:25
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.G20Feb 20200.238200.240250.238100.23965+0.00115+0.48%16:57
6L.H20Mar 20200.238450.239650.238000.23965+0.00155+0.64%16:45
6L.H20:G20Mar 2020/Feb 2020 Spread-0.00025-0.00025-0.00030-0.00030-0.000050.00%16:01
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.G20Feb 20201.31011.31181.30221.3022-0.0062-0.48%16:36
6B.H20Mar 20201.30971.31411.30281.3029-0.0071-0.55%16:59
6B.J20Apr 20201.30101.30101.30101.3010-0.0086-0.66%17:28
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.H20Mar 2020143.94144.21143.13143.14-0.65-0.46%16:38
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.F20Jan 20200.765000.765000.765000.76500-0.00105-0.14%17:28
6C.G20Feb 20200.766750.766750.765200.76550-0.00110-0.14%15:16
6C.H20Mar 20200.766800.767300.764750.76510-0.00160-0.21%16:59
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.H20Mar 20200.69060.69200.68810.6883-0.0021-0.30%16:57
M6A.M20Jun 20200.69150.69280.69010.6903-0.0017-0.25%16:01
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.H20Mar 20200.76670.76720.76480.7651-0.0013-0.17%16:59
MCD.M20Jun 20200.76680.76680.76620.76650.00000.00%09:15
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.H20Mar 20201.04011.04071.03561.0376-0.0031-0.30%16:33
MSF.M20Jun 20201.04951.05001.04951.0500+0.0013+0.13%07:56
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.H20Mar 20201.11751.11851.11251.1130-0.0044-0.39%16:59
M6E.M20Jun 20201.12281.12281.11911.1194-0.0044-0.39%14:46
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.H20Mar 20201.30971.31401.30291.3029-0.0061-0.47%16:56
M6B.M20Jun 20201.31201.31201.31201.3120+0.0032+0.25%12:13
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.H20Mar 20200.0091020.0091140.0090940.009104-0.000003-0.03%16:40
MJY.M20Jun 20200.0091680.0091680.0091540.009160-0.000014-0.15%09:54
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.G20Feb 20201.115901.115901.110851.11130-0.00380-0.34%13:31
6E.H20Mar 20201.11761.11821.11251.1129-0.0046-0.41%16:59
6E.J20Apr 20201.118151.118151.118151.11815-0.00125-0.11%05:27
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.H20Mar 20201.11771.11811.11231.1129-0.0045-0.40%16:59
E7.M20Jun 20201.12351.12351.11901.1191-0.0047-0.42%12:29
E7.M20:H200.006350.006350.006350.00635-0.00005-0.79%15:44
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.H20Mar 20201.61851.61861.61411.6167-0.0027-0.17%11:45
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.H20Mar 20200.853000.854800.850350.85410+0.00075+0.09%16:21
RP.J20Apr 20200.859000.859000.858550.85855+0.00440+0.51%17:28
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.H20Mar 2020122.75122.89122.20122.22-0.53-0.43%16:59
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.H20Mar 20201.07401.07521.07271.0727-0.0013-0.12%16:49
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.F20Jan 2020140.73140.83140.08140.47-0.25-0.18%16:50
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.F20Jan 2020140.81140.88140.52140.62-0.11-0.08%16:06
SIR.G20Feb 2020140.85140.85140.42140.41-0.46-0.33%10:22
SIR.G20:F20Feb 2020/Jan 2020 Spread-0.350-0.350-0.350-0.350+0.0050.00%03:28
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.H20Mar 20200.0091020.0091140.0090940.009106-0.000001-0.01%16:59
J7.M20Jun 20200.0091720.0091780.0091700.009175+0.000007+0.08%15:48
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.H20Mar 20200.66390.66560.66130.6618-0.0021-0.32%16:59
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.H20Mar 20200.112510.112590.112140.11214-0.00038-0.34%16:38
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.H20Mar 20200.0161200.0162100.0161100.016155+0.000015+0.09%16:59
6R.M20Jun 20200.0159450.0159450.0159450.015945-0.000055-0.34%10:25
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.H20Mar 20200.0689250.0691500.0684500.068525-0.000325-0.47%16:59
6Z.M20:H20Jun 2020/Mar 2020 Spread-0.000800-0.000800-0.000800-0.000800+0.0000250.00%15:28
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.H20Mar 20201.04041.04091.03551.0374-0.0030-0.29%16:59
6S.M20Jun 20201.04791.05001.04711.0471+0.0011+0.11%11:13
6S.U20Sep 20201.05441.05441.05441.0544+0.0050+0.48%09:20
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.F20Jan 2020195.000195.000194.400194.450-0.625-0.32%12:19
CB.G20Feb 2020197.925197.925196.700197.375+0.375+0.19%14:22
CB.H20Mar 2020201.850205.400201.250201.250+0.375+0.19%14:21
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.F20Jan 20201.8031.8041.8011.803+0.002+0.11%13:23
CSC.G20Feb 20201.8171.8371.8171.833+0.022+1.25%14:11
CSC.H20Mar 20201.8271.8351.8251.827+0.003+0.17%14:11
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.F20Jan 202033.60033.60033.60033.600-0.275-0.80%14:34
DY.G20Feb 202037.137.136.136.1-0.9-2.31%14:44
DY.H20Mar 202040.00040.57540.00040.575+0.775+1.90%13:27
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.F20Jan 2020390.0398.0390.0397.0+7.1+1.80%12:13
LBS.H20Mar 2020438.0444.4429.1430.30.00.00%16:04
LBS.K20May 2020430.2438.9426.0426.2+3.4+0.82%16:04
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.F20Jan 202016.9817.0116.9817.00+0.02+0.12%14:23
DC.G20Feb 202017.3517.5817.3317.45+0.15+0.89%14:40
DC.H20Mar 202017.6017.7517.5717.65+0.09+0.52%14:20
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.F20Jan 202016.7616.7616.7616.76-0.02-0.12%14:57
GDK.H20Mar 202017.5417.5417.4717.47+0.02+0.12%13:09
GDK.J20Apr 202017.8817.8817.7917.79+0.09+0.51%13:16
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.F20Jan 2020124.000124.000124.000124.000+0.025+0.02%10:41
GNF.G20Feb 2020127.75128.50127.20128.00+0.60+0.47%14:35
GNF.H20Mar 2020129.075130.250129.075129.350-0.125-0.10%11:55
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.H20Mar 20209137.009189.259130.009171.50+33.00+0.36%16:59
NQ.M20Jun 20209165.009206.759150.009198.00+40.75+0.45%16:04
NQ.U20Sep 20209125.259150.009125.259150.00+42.00+0.46%09:40
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.H20Mar 202011.6512.4511.6512.35-0.70-4.47%15:33
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.H20Mar 202024085241352400524050-35-0.15%16:49
NKD.M20Jun 202023900239002390023900-25-0.11%10:11
NKD.H20:NIY.H20Mar 2020/NIY Spread15201520+5+25.00%16:43
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.H20Mar 202024070241152399024035-40-0.17%16:59
NIY.M20Jun 202023755237552375523755+130+0.55%17:28
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.H20Mar 20201362.81363.81361.41363.4+3.0+0.22%15:57
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.H20Mar 20201707.11715.11698.11699.1-8.1-0.48%16:59
RTY.M20Jun 20201710.11714.11700.21702.3-5.6-0.33%15:39
RTY.H20:M20Mar 2020/Jun 2020 Spread2.002.001.851.85+0.05+3.03%12:01
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.H20Mar 20201.651.901.451.80+0.05+2.63%15:49
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.H20Mar 20203316.753330.253316.003323.50+7.00+0.21%16:59
ES.M20Jun 20203317.503330.253317.253324.25+7.25+0.22%16:44
ES.U20Sep 20203321.003328.253321.003322.25+5.25+0.16%11:12
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
MarketContractOpenHighLowLastChangePctTime
SDA.Z20Dec 202061.0561.0560.9561.05+0.05+0.08%15:11
SDA.Z21Dec 202163.0063.0062.9562.950.000.00%14:26
SDA.Z22Dec 202264.0064.0063.8563.90-0.05-0.08%15:14
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.H20Mar 20200.050.400.050.10-0.35-38.89%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
MarketContractOpenHighLowLastChangePctTime
XAY.H20Mar 20201290.61293.71289.81291.3+3.8+0.30%15:58
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.H20Mar 2020642.6643.9641.6642.3+1.0+0.16%15:59
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
MarketContractOpenHighLowLastChangePctTime
XAE.H20Mar 2020616.5617.4610.7611.1-4.3-0.69%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.H20Mar 2020381.40382.30380.85381.75+1.50+0.39%15:59
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.H20Mar 20201055.61056.71053.61056.0+0.7+0.07%15:59
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
MarketContractOpenHighLowLastChangePctTime
XAB.H20Mar 2020643.2646.9643.2646.9+3.0+0.47%15:57
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.H20Mar 2020973.7977.0969.9977.0+6.9+0.72%15:55
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.H20Mar 2020669.2673.3666.5672.9+4.8+0.74%15:59
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.H20Mar 20202100.02108.52093.32093.7-6.6-0.32%16:58
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.G20Feb 202098.240098.242598.240098.24250.00000.00%16:58
GE.H20Mar 202098.25598.26598.25598.2600.0000.00%16:58
GE.J20Apr 202098.28098.28598.27098.275-0.005-0.01%16:52
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.F20Jan 2020145.150145.500144.600145.375+0.075+0.05%14:00
GF.H20Mar 2020144.650145.125143.950144.975+0.225+0.15%14:04
GF.J20Apr 2020147.625147.975146.925147.900+0.200+0.13%14:03
FEEDER CATTLE TAS (CME:GFT)
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.G20Feb 202067.15067.80066.50067.575+0.725+1.10%14:04
HE.J20Apr 202074.50074.50073.22574.025+0.225+0.31%14:04
HE.K20May 202080.72580.72580.27580.400-0.400-0.50%11:39
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.G20Feb 20200.0250.0250.0250.0000.00%13:29
HET.J20Apr 20200.0250.0250.0250.025+0.050+200.00%09:30
HET.M20Jun 2020-0.025-0.025-0.025-0.05-200.00%13:59
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.G20Feb 2020126.225126.425125.250126.350+0.500+0.40%14:04
LE.J20Apr 2020126.550127.300125.625127.250+1.075+0.84%14:04
LE.M20Jun 2020118.875119.250118.125119.175+0.550+0.46%14:04
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.G20Feb 20200.0250.0250.025+0.0500.00%13:40
LET.J20Apr 20200.0250.025-0.100-0.100-0.125-500.00%13:59
LET.M20Jun 2020-0.025-0.025-0.025-0.050-1666.67%13:56
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.H20Mar 2020191.50192.30191.30191.70+0.25+0.13%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.