Monday Jul 15, 7:54PM EDT

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.N19Jul 201910840111551080510960+95+1.08%19:38
BTC.Q19Aug 201911000112501098511100+105+0.95%19:29
BTC.U19Sep 201911100111001110011100+85+0.96%19:31
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.N19Jul 20190.70200.70320.70180.7032+0.0006+0.09%07:06
6A.Q19Aug 20190.70500.70500.70480.7048+0.0010+0.14%19:28
6A.U19Sep 20190.70530.70590.70530.7054+0.0001+0.01%19:37
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.Q19Aug 20190.267400.268600.265800.26585-0.00110-0.45%16:58
6L.U19Sep 20190.267000.267750.265050.26505-0.00115-0.47%15:53
6L.V19Oct 20190.26500.26500.26500.2650+0.0005+0.19%10:36
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.N19Jul 20191.25671.25671.25361.2536-0.0036-0.28%09:56
6B.Q19Aug 20191.25921.25921.25391.2539-0.0053-0.42%15:36
6B.U19Sep 20191.25541.25571.25521.2554+0.0001+0.01%19:38
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.N19Jul 20190.767300.767300.766300.76630-0.00105-0.14%15:41
6C.Q19Aug 20190.768400.768400.768400.76840+0.00055+0.07%06:22
6C.U19Sep 20190.767400.767500.767200.767250.000000.00%19:35
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.U19Sep 20190.70540.70580.70530.7054+0.0003+0.04%19:34
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.U19Sep 20190.76760.76760.76730.7673+0.0001+0.01%19:27
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.U19Sep 20191.13181.13191.13151.1317+0.0002+0.02%19:37
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.U19Sep 20191.25531.25561.25471.25540.00000.00%18:44
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.U19Sep 20190.0093130.0093160.0093100.009311+0.000002+0.02%19:36
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.N19Jul 20191.127051.128151.126401.12675-0.00055-0.05%09:30
6E.Q19Aug 20191.130501.131351.128751.12900-0.00145-0.13%15:54
6E.U19Sep 20191.131551.131851.131551.13165+0.00020+0.02%19:38
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U19Sep 20191.13171.13221.13161.1317+0.0002+0.02%19:37
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.U19Sep 2019121.67121.87121.46121.50-0.08-0.07%16:43
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U19Sep 20191.10901.10941.10591.1073-0.0015-0.13%16:39
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.N19Jul 20190.0092730.0092730.0092530.009272-0.000005-0.05%09:48
6J.Q19Aug 20190.0092950.0092950.0092950.009295+0.000007+0.08%18:51
6J.U19Sep 20190.0093100.0093170.0093100.009312+0.000002+0.02%19:38
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.U19Sep 20190.0093160.0093180.0093140.009315+0.000003+0.03%19:02
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.U19Sep 20190.67270.67340.67190.6733+0.0007+0.11%19:37
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.U19Sep 20190.0157150.0158550.0157050.015830+0.000080+0.52%16:30
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.U19Sep 20190.0710750.0716250.0710750.071450+0.000325+0.48%16:58
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.U19Sep 20191.02171.02201.02161.0217+0.0003+0.03%19:36
6S.Z19Dec 20191.02881.02881.02881.0288+0.0038+0.37%07:15
6S.U20Sep 20201.04661.04661.04661.0466-0.0003-0.03%14:13
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.N19Jul 2019238.975239.175238.475239.175+1.175+0.48%14:31
CB.Q19Aug 2019246.0246.0246.0246.0-0.5-0.21%18:49
CB.U19Sep 2019247.0247.5247.0247.5-0.5-0.20%18:49
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.N19Jul 20191.8111.8111.8111.8110.0000.00%14:45
CSC.Q19Aug 20191.8261.8311.8211.822-0.011-0.63%15:07
CSC.U19Sep 20191.8361.8431.8361.838-0.014-0.79%13:09
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.N19Jul 201935.0035.0035.0035.00+0.25+0.70%12:18
DY.Q19Aug 201934.2534.5034.0034.00-0.25-0.71%16:04
DY.U19Sep 201933.6534.2033.6533.90-0.10-0.28%14:26
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.N19Jul 201936036036036000.00%10:00
LBS.U19Sep 2019346.8346.8331.0336.1-11.5-3.70%16:04
LBS.X19Nov 2019345.2345.2330.2336.0-11.7-3.74%16:04
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.N19Jul 201917.3417.3817.3317.35+0.01+0.06%16:59
DC.Q19Aug 201917.4017.4017.4017.40-0.03-0.18%18:13
DC.U19Sep 201917.6717.6717.5417.62-0.08-0.47%14:09
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.Q19Aug 201917.1217.1217.1017.100.000.00%12:08
GDK.U19Sep 201917.3017.3017.2017.20-0.15-0.89%14:53
GDK.V19Oct 201917.2417.2417.2017.20-0.11-0.65%11:26
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.N19Jul 2019104.425104.425104.250104.250-0.250-0.24%16:42
GNF.Q19Aug 2019103.50103.50103.00103.15-0.85-0.81%14:02
GNF.U19Sep 2019105.000105.325103.825104.175-0.850-0.79%16:43
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U19Sep 20197982.757991.257981.257989.00+5.25+0.07%19:38
NQ.Z19Dec 20197985.008011.007965.258011.00+29.25+0.40%15:40
NQ.U19:Z19Sep 2019/Dec 2019 Spread21.9522.5021.9522.50+0.75+3.33%11:40
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.U19Sep 201921.5521.8521.5021.60-1.20-5.57%15:50
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U19Sep 201921575216102157521610+5+0.02%19:36
NKD.Z19Dec 201921510215102151021510+65+0.30%03:07
NKD.U19:NIY.U19Sep 2019/NIY Spread555500.00%18:49
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.U19Sep 20191277.01277.01272.21273.7-2.0-0.16%15:59
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.U19Sep 20191564.81565.71563.81565.5+1.2+0.08%19:38
RTY.Z19Dec 20191564.81564.81564.81564.8+2.9+0.19%10:05
RTY.U19:Z19Sep 2019/Dec 2019 Spread2.302.302.202.25-0.25-10.87%16:34
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.U19Sep 20192.952.952.652.75-0.85-28.81%15:55
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U19Sep 20193017.253018.753016.003018.50+1.25+0.04%19:38
ES.Z19Dec 20193019.253019.253019.003019.25-0.50-0.02%18:18
ES.H20Mar 20203024.253027.003024.253027.00+5.50+0.20%07:04
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.U19Sep 20193.553.703.203.45-0.15-4.23%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.U19Sep 2019346.9347.7346.1346.8-1.6-0.46%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.U19Sep 2019787.4787.4783.4784.3-3.4-0.43%15:59
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.U19Sep 2019611.0614.4610.6613.2+1.8+0.29%15:59
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U19Sep 20191954.01955.11953.21954.3-0.1-0.01%19:35
EMD.U19:Z19Sep 2019/Dec 2019 Spread2.252.252.252.25+0.05+2.22%03:08
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.N19Jul 201997.690097.692597.690097.6900-0.0025-0.00%05:59
GE.Q19Aug 201997.845097.857597.845097.8550+0.0100+0.01%16:33
GE.U19Sep 201997.93097.94097.93097.9350.0000.00%18:44
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.Q19Aug 2019141.500142.225140.350141.575+0.075+0.05%14:03
GF.U19Sep 2019142.400143.100141.350142.525+0.150+0.10%14:03
GF.V19Oct 2019142.475143.400141.600142.900+0.375+0.26%14:03
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.N19Jul 201971.00071.05070.70070.825-0.200-0.23%12:59
HE.Q19Aug 201980.60081.75079.62580.250-0.475-0.55%14:03
HE.V19Oct 201973.60074.47572.72574.050+0.800+0.99%14:03
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.Q19Aug 20190.0250.0250.025+0.050+200.00%13:59
HET.V19Oct 20190.0250.0250.025-0.075-300.00%13:59
HET.Q19:V19Aug 2019/Oct 2019 Spread-0.025-0.025-0.025-0.025+0.0250.00%11:35
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Q19Aug 2019108.275108.975107.575108.550+0.050+0.05%14:03
LE.V19Oct 2019109.725110.175108.725109.750-0.225-0.21%14:03
LE.Z19Dec 2019114.150114.375113.300114.075-0.250-0.22%14:03
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.V19Oct 20190.0250.0250.0250.0250.0000.00%13:59
LET.Z19Dec 20190.0250.0250.0250.0000.00%13:59
LET.Q19:V19Aug 2019/Oct 2019 Spread0.0250.0250.025+0.050+200.00%10:32
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.U19Sep 2019182.95183.15182.20182.20+0.10+0.05%15:54
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.