Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.J20Apr 20206890710066256730-75-1.16%16:58
BTC.K20May 20206915712066906870+85+1.30%16:04
BTC.M20Jun 2020697571506695687000.00%15:49
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.J20Apr 20200.60600.60600.59920.5992-0.0041-0.67%16:00
6A.K20May 20200.60550.60580.59980.5998-0.0026-0.42%16:02
6A.M20Jun 20200.60640.60770.59830.5992-0.0071-1.16%16:59
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.M20Jun 202065.2765.3664.8164.86-0.18-0.27%13:32
AUSTRALIAN $/NEW ZEALAND $ (CME:ANE)
MarketContractOpenHighLowLastChangePctTime
ANE.M20Jun 20201.02651.02731.02651.0273+0.0023+0.22%03:06
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.J20Apr 20200.191550.192500.186800.19236-0.00065-0.34%10:12
6L.K20May 20200.189450.189650.186400.18655-0.00340-1.77%16:59
6L.M20Jun 20200.187600.188900.186750.18675-0.00215-1.12%16:23
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.J20Apr 20201.23861.23861.22301.2236-0.0165-1.33%12:19
6B.K20May 20201.23581.23591.22301.2283-0.0129-1.04%15:33
6B.M20Jun 20201.24081.24121.22131.2290-0.0116-0.93%16:59
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.M20Jun 2020133.58133.58132.40132.60-1.07-0.80%12:24
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.J20Apr 20200.707650.708700.706200.70870+0.00495+0.70%11:02
6C.K20May 20200.708000.708000.705000.70665-0.00080-0.11%16:11
6C.M20Jun 20200.708200.710100.703650.70490-0.00305-0.43%16:58
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.M20Jun 20200.60630.60770.59830.5990-0.0059-0.96%16:59
M6A.U20Sep 20200.60000.60000.59950.5995-0.0054-0.89%05:52
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.M20Jun 20200.70870.71040.70380.7048-0.0006-0.08%16:58
MCD.U20Sep 20200.70580.70880.70510.7051-0.0006-0.08%16:54
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.M20Jun 20201.02951.02951.02381.0264-0.0038-0.36%16:52
MSF.U20Sep 20201.04321.04321.04321.0453-0.0066-0.63%07:15
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.M20Jun 20201.08801.08821.07951.0826-0.0047-0.42%16:59
M6E.U20Sep 20201.08991.09001.08301.0837-0.0063-0.57%11:30
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.M20Jun 20201.24071.24121.22121.2289-0.0115-0.93%16:57
M6B.U20Sep 20201.2301.2301.2251.226-0.015-1.20%11:30
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.M20Jun 20200.0092940.0092980.0092190.009235-0.000058-0.62%16:59
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.J20Apr 20201.085201.085951.078051.08230-0.00120-0.11%15:34
6E.K20May 20201.084201.084201.079751.08365-0.00315-0.29%15:15
6E.M20Jun 20201.088051.088351.079551.08260-0.00550-0.50%16:59
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.M20Jun 20201.08811.08831.07961.0825-0.0048-0.43%16:59
E7.U20Sep 20201.08941.08951.08271.0860-0.0040-0.36%14:38
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.M20Jun 20201.79491.80851.79171.8066+0.0095+0.53%16:00
EAD.U20Sep 20201.80501.80501.80501.8037+0.0059+0.33%08:43
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.J20Apr 20200.876200.877050.876200.87705+0.00155+0.18%03:16
RP.M20Jun 20200.876600.884800.875400.88195+0.00505+0.57%16:47
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.M20Jun 20201.53261.53581.52561.5300-0.0091-0.59%13:50
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.M20Jun 2020117.09117.34116.74117.27+0.12+0.10%16:13
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.M20Jun 202011.000011.004511.000011.0045+0.0010+0.01%11:46
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M20Jun 20201.05681.05711.05381.0547-0.0022-0.21%16:59
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.J20Apr 2020130.02130.25129.24129.30-0.36-0.27%16:01
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.J20Apr 2020130.22130.55129.28129.28-0.51-0.39%13:20
SIR.K20May 2020129.13129.32128.48128.50-0.02-0.02%05:49
SIR.K20:J20May 2020/Apr 2020 Spread-1.205-1.205-1.215-1.215-0.0750.00%03:35
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.J20Apr 20200.0092420.0092680.0092080.009225-0.000041-0.44%15:59
6J.K20May 20200.0092790.0092800.0092190.009237-0.000036-0.39%12:33
6J.M20Jun 20200.0092910.0092980.0092180.009237-0.000052-0.56%16:59
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.M20Jun 20200.0092830.0092960.0092220.009237-0.000056-0.60%16:59
J7.U20Sep 20200.0093140.0093140.0093140.009314-0.000065-0.70%14:12
KOREAN WON/$ (CME:KRW)
MarketContractOpenHighLowLastChangePctTime
KRW.J20Apr 20200.0008130.0008140.0008060.000807-0.000007-0.85%15:56
KRW.K20May 20200.0008120.0008120.0008090.000809-0.000004-0.49%15:25
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.J20Apr 20200.041600.041600.041580.04158+0.00048+1.14%03:35
6M.K20May 20200.040000.040000.040000.04000-0.00087-2.13%13:38
6M.M20Jun 20200.040570.040840.039410.03959-0.00120-2.88%16:56
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.M20Jun 20200.59120.59190.58400.5856-0.0055-0.92%16:56
6N.U20Sep 20200.58500.58500.58500.5850-0.0049-0.83%05:20
6N.H21Mar 20210.59500.59500.59500.5935-0.0097-1.63%06:38
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.M20Jun 20200.096270.096270.094130.09428-0.00187-1.95%16:07
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.M20Jun 20200.236000.236000.235740.23574-0.00298-1.23%10:55
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.M20Jun 20200.0534250.0534250.0517500.052100-0.001625-2.94%16:13
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.M20Jun 20200.099090.099090.098180.09848-0.00038-0.38%16:07
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.M20Jun 20201.02901.03041.02361.0265-0.0035-0.34%16:56
6S.U20Sep 20201.03261.03271.03261.0327-0.0023-0.22%15:30
6S.H21Mar 20211.03601.03601.03601.0360-0.0041-0.40%10:25
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.J20Apr 20207.10067.11707.10037.1112+0.0145+0.20%10:32
CNH.K20May 20207.10477.10737.10477.1073+0.0091+0.13%02:40
CNH.M20Jun 20207.10587.11717.09917.1160+0.0148+0.21%15:31
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.J20Apr 2020140.775140.775139.050139.500-1.275-0.89%14:45
CB.K20May 2020142.000142.000138.000139.225-3.475-2.40%14:53
CB.M20Jun 2020145.000145.000140.500140.500-4.775-3.24%14:16
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.H20Mar 20201.7101.7111.7101.706+0.003+0.18%12:13
CSC.J20Apr 20201.5301.5301.5101.510-0.025-1.59%14:41
CSC.K20May 20201.3821.3821.3281.330-0.070-5.04%13:20
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.H20Mar 202037.22537.22537.22537.2250.0000.00%10:10
DY.J20Apr 202035.07535.07535.07535.075-0.425-1.19%11:04
DY.K20May 202034.15034.15034.07534.075+0.025+0.07%12:18
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.K20May 2020260.6265.6255.5263.7+0.5+0.18%16:03
LBS.N20Jul 2020281.8285.0280.2282.1-3.5-1.17%15:59
LBS.U20Sep 2020283.1284.2280.7283.0-0.6-0.20%16:04
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.H20Mar 202016.2316.2416.2216.220.000.00%12:59
DC.J20Apr 202014.2714.2714.0514.08-0.23-1.57%14:53
DC.K20May 202012.8512.9012.1312.15-0.73-5.68%14:52
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.J20Apr 202011.5611.5611.4011.40-0.12-1.04%09:08
GDK.K20May 202011.2311.2311.2311.23-0.25-2.21%12:14
GDK.M20Jun 202011.7011.7011.7011.70-0.17-1.36%11:51
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.J20Apr 202086.50089.60086.50087.525-0.750-0.86%12:35
GNF.K20May 202086.62588.62586.10086.200-1.150-1.33%14:14
GNF.M20Jun 202088.50089.72587.57588.000-1.250-1.42%14:14
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.M20Jun 20207623.007660.257423.507522.25-99.75-1.28%16:59
NQ.U20Sep 20207620.007640.007426.257526.00-108.75-1.40%16:14
NQ.Z20Dec 20207499.257499.257499.257499.25+39.25+0.50%15:56
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.M20Jun 2020-15.00-14.50-15.95-14.90-0.900.00%15:53
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.M20Jun 202018305183101776017865-410-2.17%16:59
NKD.M20:NIY.M20Jun 2020/NIY Spread200215190190-15-6.38%16:49
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.M20Jun 202018120181351757017675-375-2.01%16:58
NIY.U20Sep 202017825180801750018060+535+2.86%16:46
NIY.M20:U20Jun 2020/Sep 2020 Spread-55-45-55-55+50.00%16:46
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.M20Jun 20201441.51452.51441.51451.7-22.7-1.50%15:56
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
MarketContractOpenHighLowLastChangePctTime
RS1.M20Jun 20201355.21355.61339.71354.2-15.0-1.07%15:59
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.M20Jun 2020952.8952.8925.3935.9-16.9-1.74%15:56
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.M20Jun 20201079.21084.61029.71048.6-30.5-2.69%16:59
RTY.U20Sep 20201076.01077.01042.01044.0-29.5-2.58%12:12
RTY.M20:U20Jun 2020/Sep 2020 Spread-2.70-0.65-2.70-0.65+0.350.00%16:38
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.M20Jun 2020-2.10-1.95-2.60-2.15+0.050.00%15:59
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.M20Jun 20202509.42523.42476.12482.4-35.3-1.38%16:59
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.M20Jun 20202513.752529.502449.002480.25-36.25-1.41%16:59
ES.U20Sep 20202509.02525.02446.52478.0-35.0-1.37%16:59
ES.Z20Dec 20202501.02501.02457.02476.5-35.0-1.37%16:04
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
MarketContractOpenHighLowLastChangePctTime
SDA.Z20Dec 202039.2040.1539.1040.00+0.70+1.66%16:41
SDA.Z21Dec 202133.7534.0033.5033.75+0.25+0.67%16:04
SDA.Z22Dec 202236.6536.8536.2536.75-0.45-1.12%15:41
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.M20Jun 2020-10.75-9.90-11.85-9.90+1.400.00%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
MarketContractOpenHighLowLastChangePctTime
XAY.M20Jun 2020936.0944.9924.3929.4-15.9-1.61%15:59
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.M20Jun 2020549.5555.3547.9552.5+3.1+0.57%16:00
S&P 500 INDEX DIVIDEND INDEX (QUARTERLY) (CME:SDI)
MarketContractOpenHighLowLastChangePctTime
SDI.M20Jun 202013.0013.0013.0013.00+0.44+3.89%15:59
SDI.U20Sep 20206.46.56.36.5-0.5-5.62%15:59
SDI.Z20Dec 20204.955.554.955.45+0.20+2.72%15:59
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
MarketContractOpenHighLowLastChangePctTime
XAE.M20Jun 2020320.6322.3299.6308.3-3.4-1.14%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.M20Jun 2020240.00245.85239.20241.15-5.05-1.98%15:59
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.M20Jun 2020885.5888.7868.8875.8-7.0-0.78%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.M20Jun 2020577.6577.6559.1564.5-7.6-1.28%15:59
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
MarketContractOpenHighLowLastChangePctTime
XAB.M20Jun 2020455.0464.9448.1451.8-6.2-1.31%15:53
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.M20Jun 2020785.2788.5770.8775.7-12.3-1.52%15:59
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.M20Jun 2020534.8541.6517.8521.0-19.2-3.44%15:59
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.J20Apr 2020275.00275.00275.00275.00+10.95+4.31%15:50
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.M20Jun 20201365.61376.61316.41330.6-38.4-2.69%16:59
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.J20Apr 202098.857598.875098.727598.7450-0.1150-0.12%16:56
GE.K20May 202099.33599.34099.24599.250-0.075-0.08%16:59
GE.M20Jun 202099.51599.52099.46599.480-0.035-0.04%16:59
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.J20Apr 2020110.125115.975106.550108.600-2.075-1.71%14:04
GF.K20May 2020110.65116.20106.15108.10-3.55-2.91%14:04
GF.Q20Aug 2020116.50122.15112.30114.35-3.30-2.57%14:04
FEEDER CATTLE TAS (CME:GFT)
MarketContractOpenHighLowLastChangePctTime
GFT.K20May 20200.100.100.050.05+0.150.00%10:42
GFT.Q20Aug 20200.100.100.050.05+0.15+150.00%10:42
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.J20Apr 202041.82542.50040.20040.200-4.500-8.59%14:04
HE.K20May 202043.90043.90040.97541.000-4.475-8.44%14:04
HE.M20Jun 202048.90049.37548.32548.325-4.500-7.46%14:02
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.M20Jun 2020-0.1-0.1-0.1-0.10.00.00%12:28
HET.N20Jul 2020-0.1-0.1-0.1-0.10.00.00%12:28
HET.Q20Aug 2020-0.1-0.1-0.1-0.10.00.00%10:47
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.J20Apr 202091.05095.25088.32588.325-4.500-4.43%14:04
LE.M20Jun 202082.40087.40078.82581.200-1.875-2.04%14:04
LE.Q20Aug 202084.30089.10081.00084.750-0.175-0.19%14:04
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.M20Jun 2020-0.0250.100-0.100-0.075+0.025+25.00%13:30
LET.Q20Aug 2020-0.100.10-0.10-0.05+0.05+50.00%13:54
LET.V20Oct 2020-0.05-0.05-0.05-0.05+0.05+50.00%13:52
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.M20Jun 2020141.95141.95139.60141.650.000.00%15:58
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.