Thursday Apr 18, 4:17PM EDT

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.J19Apr 20195230532552055295+60+1.69%16:01
BTC.K19May 20195240530052255300+70+1.34%15:51
BTC.M19Jun 20195245532052355300+60+1.69%16:02
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.J19Apr 20190.71730.71750.71690.7173-0.0001-0.01%06:48
6A.K19May 20190.71990.72000.71400.7148-0.0025-0.35%15:16
6A.M19Jun 20190.71880.72090.71440.7153-0.0026-0.36%16:02
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.M19Jun 201980.1380.3379.6679.66-0.41-0.51%12:59
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.K19May 20190.25420.25580.25260.2543+0.0001+0.04%16:01
6L.M19Jun 20190.252500.253950.252500.25390+0.00025+0.10%14:39
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.J19Apr 20191.30841.31151.30841.3115+0.0037+0.29%09:29
6B.K19May 20191.30541.30591.30011.3005-0.0048-0.37%15:16
6B.M19Jun 20191.30731.30891.30161.3018-0.0058-0.45%16:02
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.M19Jun 2019145.84145.84145.18145.20-0.65-0.45%15:31
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.J19Apr 20190.747550.747750.747550.74775+0.00020+0.03%09:24
6C.K19May 20190.747500.748100.747000.74810-0.00185-0.25%11:54
6C.M19Jun 20190.750150.750550.747250.74815-0.00240-0.32%16:02
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.M19Jun 20190.71870.72100.71450.7153-0.0026-0.36%16:02
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.M19Jun 20190.75060.75060.74730.7481-0.0025-0.33%16:01
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.M19Jun 20190.99470.99570.98970.9897-0.0053-0.52%16:00
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.M19Jun 20191.13511.13581.12791.1283-0.0071-0.62%16:01
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.M19Jun 20191.30771.30881.30161.3017-0.0059-0.46%16:02
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.M19Jun 20190.0089660.0089880.0089650.008974+0.000008+0.09%16:01
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.J19Apr 20191.130401.131801.130251.13145+0.00175+0.15%09:04
6E.K19May 20191.131501.132151.124851.12500-0.00705-0.62%14:52
6E.M19Jun 20191.135001.135751.127951.12825-0.00710-0.62%16:02
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.M19Jun 20191.13511.13581.12801.1283-0.0071-0.62%16:02
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.M19Jun 20190.868200.868350.865100.86660-0.00165-0.19%16:01
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.M19Jun 2019126.63126.63125.71125.72-0.92-0.75%15:58
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.M19Jun 20191.14111.14131.13621.1399-0.0012-0.11%15:49
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.J19Apr 2019143.82143.99143.55143.90+0.08+0.06%16:00
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.J19Apr 2019143.66144.04143.48143.90+0.08+0.06%16:00
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.J19Apr 20190.0089300.0089370.0089300.008932+0.000009+0.10%06:50
6J.K19May 20190.0089450.0089550.0089450.008954+0.000012+0.13%10:46
6J.M19Jun 20190.0089650.0089880.0089640.008973+0.000008+0.09%16:02
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.M19Jun 20190.0089660.0089860.0089650.008975+0.000009+0.10%15:52
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.M19Jun 20190.052720.052870.052420.05270+0.00004+0.08%16:01
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.M19Jun 20190.67340.67380.66790.6686-0.0041-0.60%16:01
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.M19Jun 20190.118040.118040.117120.11769-0.00028-0.24%15:54
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.M19Jun 20190.0155250.0155350.0154600.015515-0.000010-0.06%14:58
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.M19Jun 20190.0710000.0710250.0704000.070675-0.000250-0.35%16:01
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.M19Jun 20190.108630.108690.107600.10781-0.00082-0.75%14:53
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.M19Jun 20190.99490.99590.98950.9897-0.0053-0.53%16:01
6S.U19Sep 20191.00401.00401.00101.0010-0.0026-0.26%09:29
6S.Z19Dec 20191.00991.00991.00991.0099-0.0024-0.24%11:53
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.J19Apr 20196.70896.71116.70826.7111+0.0038+0.06%21:33
CNH.K19May 20196.68226.70916.68226.7091+0.0305+0.46%12:48
CNH.M19Jun 20196.67926.71006.67926.7097+0.0305+0.46%12:48
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.J19Apr 2019227.525227.525227.525227.525-0.075-0.03%13:01
CB.K19May 2019230.000230.000229.525229.525-0.475-0.21%14:44
CB.M19Jun 2019232.575232.700232.400232.700+0.200+0.09%14:16
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.J19Apr 20191.6441.6441.6421.643-0.001-0.07%14:12
CSC.K19May 20191.6311.6391.6131.624-0.009-0.59%12:43
CSC.M19Jun 20191.6511.6571.6361.647-0.006-0.38%13:44
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.J19Apr 201938.62538.97538.62538.975+0.475+1.22%14:09
DY.K19May 201938.35038.35038.12538.275-0.225-0.59%12:43
DY.M19Jun 201937.7537.7537.7537.75+0.10+0.27%14:26
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.K19May 2019336.1338.5333.0334.5-4.2-1.04%14:54
LBS.N19Jul 2019337.3337.3333.8334.5-6.0-1.46%14:54
LBS.U19Sep 2019340.0341.2339.6339.6-4.2-1.02%14:54
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.J19Apr 201915.9515.9615.9215.93-0.02-0.14%14:10
DC.K19May 201915.7515.8815.6215.69-0.08-0.54%14:09
DC.M19Jun 201915.9216.0115.7915.93-0.02-0.13%14:09
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.J19Apr 201915.7715.7715.7715.77-0.07-0.44%13:42
GDK.K19May 201916.216.216.216.20.00.00%11:15
GDK.M19Jun 201916.5016.5516.5016.55+0.05+0.30%10:49
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.J19Apr 201996.7596.7596.7096.70-0.05-0.05%13:54
GNF.K19May 2019101.250101.500101.250101.425+0.525+0.52%14:43
GNF.M19Jun 2019104.00105.00103.90105.00+1.25+1.22%14:45
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.M19Jun 20197691.507723.007660.257709.25+19.50+0.27%16:02
NQ.U19Sep 20197706.757748.507697.257738.25+18.50+0.26%15:57
NQ.H20Mar 20207766776677667766+16+0.21%14:25
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.M19Jun 201918.7021.5018.5021.50+0.75+4.01%15:53
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.M19Jun 201922275223052207022255-25-0.12%16:02
NKD.M19:NIY.M19Jun 2019/NIY Spread1520151500.00%16:02
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.M19Jun 20191570.51576.01558.21568.0-2.6-0.17%16:02
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.M19Jun 20193.353.403.203.20-0.20-5.97%15:50
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.M19Jun 20192901.002911.752889.502909.00+8.50+0.31%16:02
ES.U19Sep 20192907.002916.752895.502914.75+8.75+0.31%16:00
ES.Z19Dec 20192912.002920.502903.752920.50+9.75+0.35%15:30
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.M19Jun 20193.253.303.003.25+0.10+1.67%15:58
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.M19Jun 2019572.0574.0569.3571.2+0.2+0.03%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.M19Jun 2019335.60338.10335.60336.70-0.95-0.28%15:59
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.M19Jun 2019858.1868.2850.4862.5+1.0+0.12%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.M19Jun 2019781.3788.0781.3786.8+8.7+1.11%15:59
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.M19Jun 2019578.4581.2577.0577.1-0.2-0.03%15:59
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.M19Jun 20191950.71959.91941.71956.4+3.7+0.19%16:02
EMD.U19Sep 20191968196819681968-2-0.10%09:53
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.J19Apr 201997.402597.402597.402597.4025-0.0025-0.00%05:58
GE.K19May 201997.410097.415097.407597.4100+0.00250.00%15:58
GE.M19Jun 201997.41097.42097.41097.415+0.005+0.01%15:59
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.J19Apr 2019145.450145.875145.450145.675+0.375+0.26%12:59
GF.K19May 2019150.825151.800150.275151.650+0.825+0.56%14:04
GF.Q19Aug 2019160.525161.400159.825160.825+0.150+0.10%14:04
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.K19May 201988.75090.35087.70090.075+1.325+1.93%14:04
HE.M19Jun 201996.52597.02594.35096.650+0.500+0.65%14:04
HE.N19Jul 2019100.625101.22598.600100.325-0.225-0.28%14:04
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.M19Jun 2019-0.0250.025-0.025-0.025-0.0500.00%11:59
HET.N19Jul 20190.0250.0250.0250.0000.00%10:33
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.J19Apr 2019127.25128.60127.10128.55+1.50+1.18%14:04
LE.M19Jun 2019122.625122.775121.625122.725+0.225+0.19%14:04
LE.Q19Aug 2019119.700119.950118.725119.850+0.150+0.13%14:04
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.M19Jun 20190.0250.0250.0250.0000.00%13:59
LET.Q19Aug 20190.0250.0250.0250.0000.00%13:56
LET.M19:Q19Jun 2019/Aug 2019 Spread-0.025-0.025-0.025-0.0500.00%13:56
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.M19Jun 2019169.70171.90169.70171.65+1.20+0.71%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.