Friday Nov 22, 5:45PM EST

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.X19Nov 20197620773567757345-250-3.03%16:59
BTC.Z19Dec 20197655775568107355-285-3.44%16:54
BTC.F20Jan 20207735773568357390-295-3.81%16:50
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.X19Nov 20190.68150.68170.68150.6817+0.0004+0.06%17:28
6A.Z19Dec 20190.67920.68070.67840.6788-0.0004-0.06%16:59
6A.F20Jan 20200.67960.68020.67930.6793-0.0013-0.19%09:47
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.Z19Dec 20190.237950.239500.237650.23810+0.00060+0.25%16:57
6L.F20Jan 20200.238050.239000.237600.23850+0.00025+0.10%16:51
6L.G20Feb 20200.23640.23640.23640.2364-0.0001-0.04%17:28
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.X19Nov 20191.29561.29621.29541.2962+0.0059+0.45%17:28
6B.Z19Dec 20191.29181.29371.28301.2844-0.0071-0.55%16:59
6B.F20Jan 20201.29421.29421.28561.2856-0.0073-0.56%11:39
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.X19Nov 20190.756700.756800.755900.75665+0.00070+0.09%17:28
6C.Z19Dec 20190.752800.754500.751650.75175-0.00095-0.12%16:59
6C.F20Jan 20200.753700.753700.753150.75315-0.00035-0.05%10:35
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z19Dec 20190.67910.68070.67850.6791-0.0001-0.01%16:59
M6A.H20Mar 20200.68070.68210.68050.6809+0.0002+0.03%08:43
M6A.H20:Z19Mar 2020/Dec 2019 Spread0.00140.00140.00140.0014-0.0001-7.14%17:28
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.Z19Dec 20191.00841.00841.00351.0041-0.0045-0.44%16:00
MSF.H20Mar 20201.01811.01811.01811.0181+0.0007+0.07%06:44
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z19Dec 20191.10781.11031.10291.1032-0.0043-0.38%16:59
M6E.H20Mar 20201.11451.11671.11011.1111-0.0033-0.29%16:20
M6E.H20:Z19Mar 2020/Dec 2019 Spread0.00690.00700.00690.0070+0.0001+1.45%16:20
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.Z19Dec 20191.29181.29361.28311.2836-0.0078-0.60%16:58
M6B.H20Mar 20201.29691.29691.28601.2860-0.0090-0.69%13:22
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.X19Nov 20191.106201.106601.106101.10660+0.00125+0.11%17:28
6E.Z19Dec 20191.107601.111151.102901.10365-0.00375-0.34%16:59
6E.F20Jan 20201.111051.111201.106351.10635-0.00350-0.32%14:39
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z19Dec 20191.10761.11021.10291.1031-0.0044-0.39%16:59
E7.H20Mar 20201.11451.11751.11251.1127-0.0017-0.15%10:01
E7.H20:Z190.006850.006850.006850.00685+0.00005+0.73%17:28
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z19Dec 20191.63121.63171.62671.6270-0.0037-0.23%11:57
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.Z19Dec 20190.857400.861100.856900.85940+0.00195+0.23%16:18
RP.H20:Z190.002700.002700.002700.00270-0.00015-5.56%09:36
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z19Dec 2019120.17120.49119.69119.72-0.40-0.33%16:29
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z19Dec 20191.09871.10371.09791.1018+0.0036+0.33%16:59
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.X19Nov 2019139.39139.51139.11139.32-0.04-0.03%15:18
SIR.Z19Dec 2019138.90139.10138.76138.99+0.09+0.06%09:00
SIR.Z19:X19Dec 2019/Nov 2019 Spread-0.420-0.380-0.425-0.400+0.0250.00%13:29
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.X19Nov 20190.0091850.0091860.0091800.009186-0.000003-0.03%17:28
6J.Z19Dec 20190.0092180.0092290.0092080.009213-0.000005-0.05%16:59
6J.F20Jan 20200.0092390.0092400.0092390.009240+0.000002+0.02%03:06
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z19Dec 20190.0092180.0092300.0092070.009216-0.000002-0.02%16:53
J7.H20Mar 20200.0092700.0092770.0092700.0092770.0000000.00%04:17
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.Z19Dec 20190.051370.051510.051270.05149+0.00009+0.17%16:59
6M.F20Jan 20200.051280.051280.051280.05128+0.00023+0.44%03:38
6M.H20Mar 20200.050760.050760.050660.05070+0.00004+0.08%11:46
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z19Dec 20190.64040.64280.64010.6404+0.0002+0.03%16:59
6N.H20Mar 20200.64120.64300.64120.6417+0.0003+0.05%10:05
6N.H20:Z19Mar 2020/Dec 2019 Spread0.000800.000850.000800.00085+0.00005+6.25%15:53
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Z19Dec 20190.0156550.0156750.0156050.015615-0.000020-0.13%16:25
6R.H20Mar 20200.0155000.0155000.0154850.0154850.0000000.00%05:28
6R.H20:Z19Mar 2020/Dec 2019 Spread-0.00017-0.00017-0.00017-0.000170.000000.00%17:28
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Z19Dec 20190.0679250.0683000.0674500.067025-0.000950-1.41%16:59
6Z.H20Mar 20200.0672750.0672750.0670750.067075-0.000025-0.04%08:51
6Z.H20:Z19Mar 2020/Dec 2019 Spread-0.000825-0.000825-0.000825-0.0008250.0000000.00%08:51
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z19Dec 20190.104170.104340.103930.10403+0.00021+0.20%16:00
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z19Dec 20191.00851.00881.00341.0041-0.0044-0.43%16:59
6S.H20Mar 20201.01591.01591.01131.0113-0.0052-0.51%12:49
6S.H20:Z19Mar 2020/Dec 2019 Spread0.007100.007150.007100.00715+0.00005+0.65%03:55
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.X19Nov 20197.01417.01667.01417.0166+0.0136+0.19%17:28
CNH.Z19Dec 20197.03517.05257.03037.0482+0.0097+0.14%12:12
CNH.F20Jan 20207.04127.05377.04127.0537+0.0150+0.21%04:20
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.X19Nov 2019209.500209.500209.500209.500-0.475-0.22%12:19
CB.Z19Dec 2019208.250208.525208.000208.100-0.750-0.36%13:51
CB.F20Jan 2020208.200208.250208.000208.150-0.225-0.11%14:36
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.X19Nov 20192.1672.1672.1642.165-0.001-0.05%12:41
CSC.Z19Dec 20191.9731.9881.9701.984+0.008+0.41%12:01
CSC.F20Jan 20201.9051.9191.9051.913+0.009+0.49%12:41
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.X19Nov 201930.17530.25030.17530.2500.0000.00%13:44
DY.Z19Dec 201933.75033.75033.75033.750-0.525-1.53%10:39
DY.F20Jan 202036.75037.65036.75037.650+0.675+1.91%12:41
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.F20Jan 2020407.9411.2405.1410.6+1.9+0.48%15:59
LBS.H20Mar 2020411.0413.0408.1409.8-0.8-0.20%15:28
LBS.K20May 2020403.1403.1402.4402.4-7.4-1.86%17:28
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.X19Nov 201920.3720.3920.3620.370.000.00%14:49
DC.Z19Dec 201918.6918.8518.6818.75+0.02+0.11%14:22
DC.F20Jan 202018.1918.3618.1918.31+0.10+0.57%14:49
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.X19Nov 201916.6616.6616.6616.66-0.04-0.24%17:28
GDK.Z19Dec 201917.1117.1117.1017.10-0.03-0.18%17:28
GDK.F20Jan 202017.2817.2817.2817.28-0.06-0.36%14:49
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.X19Nov 2019115.4115.4115.4115.4+0.3+0.26%17:28
GNF.Z19Dec 2019119.400120.400119.400119.875-0.425-0.36%13:21
GNF.F20Jan 2020124.000124.025123.900123.900+0.175+0.15%11:48
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z19Dec 20198280.258313.508233.258283.00+4.50+0.06%16:59
NQ.H20Mar 20208300.008330.008254.258303.25+6.50+0.08%16:59
NQ.M20Jun 20208322.58346.08322.58346.0+33.0+0.43%04:10
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.Z19Dec 20195.806.055.655.90-0.20-2.55%15:39
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z19Dec 201923075232152303523185+105+0.46%16:59
NKD.H20Mar 202023030231552303023095+85+0.40%04:49
NKD.Z19:H20Dec 2019/Mar 2020 Spread-40-40-40-4000.00%23:13
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.Z19Dec 201923060232052303023175+95+0.42%16:59
NIY.H20Mar 202023045231002304523100+120+0.57%10:14
NIY.Z19:H20Dec 2019/Mar 2020 Spread-75-75-75-7500.00%11:52
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.Z19Dec 20191584.01592.81580.61591.7+7.4+0.48%16:59
RTY.H20Mar 20201592.11594.21587.61594.2+9.8+0.63%16:42
RTY.M20Jun 20201599.01599.01599.01599.0-4.3-0.27%17:28
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.Z19Dec 20190.250.300.050.20-0.50-62.50%15:56
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z19Dec 20193104.003114.503097.753112.00+8.00+0.27%16:59
ES.H20Mar 20203105.503116.253100.253113.75+7.75+0.26%16:35
ES.M20Jun 20203110.003111.253109.253109.25+4.00+0.13%05:56
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
MarketContractOpenHighLowLastChangePctTime
SDA.Z19Dec 201958.1558.1558.1558.15-0.05-0.09%17:28
SDA.Z20Dec 202060.6560.7060.6560.70+0.10+0.17%13:04
SDA.Z21Dec 202161.8561.8561.8561.85+0.15+0.25%11:38
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.Z19Dec 2019-0.80-0.50-0.95-0.65-0.350.00%15:57
S&P 500 INDEX DIVIDEND INDEX (QUARTERLY) (CME:SDI)
MarketContractOpenHighLowLastChangePctTime
SDI.H20Mar 202015.0515.1015.0515.10+0.15+1.00%14:40
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.Z19Dec 2019365.40367.65365.40367.15+2.70+0.77%15:59
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z19Dec 2019872.1873.1865.7869.3-1.1-0.13%15:59
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z19Dec 20191980.41990.11978.21989.0+8.8+0.45%16:54
EMD.H20Mar 20201990.81990.81990.81990.8+5.9+0.31%09:31
EMD.Z19:H20Dec 2019/Mar 2020 Spread444400.00%09:31
S&P MIDCAP 400 INDEX BTIC (E-MINI) (CME:EMT)
MarketContractOpenHighLowLastChangePctTime
EMT.Z19Dec 2019-0.05-0.05-0.45-0.35-0.10-33.33%15:13
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.X19Nov 201998.097598.097598.097598.0975-0.0025-0.00%17:28
GE.Z19Dec 201998.097598.100098.080098.0825-0.0125-0.01%16:59
GE.F20Jan 202098.17598.18598.16098.160-0.015-0.02%16:59
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.X19Nov 2019146.150146.150145.175145.500-1.100-0.77%12:58
GF.F20Jan 2020142.375142.375138.275139.200-3.275-2.35%14:02
GF.H20Mar 2020142.550142.550138.625139.525-3.175-2.29%14:01
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z19Dec 201960.80061.57560.50061.250+0.550+0.81%14:02
HE.G20Feb 202067.50068.27566.62567.500+0.275+0.35%14:02
HE.J20Apr 202074.30074.72573.27573.525-0.225-0.27%14:02
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.Z19Dec 20190.0250.0250.0250.025-0.0250.00%13:57
HET.G20Feb 2020-0.025-0.025-0.025+0.050+5.62%10:10
HET.J20Apr 20200.1000.1000.0250.025+0.0500.00%13:58
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.Z19Dec 2019119.100119.350118.250118.775-0.600-0.53%14:02
LE.G20Feb 2020124.575124.700123.300123.925-1.075-0.90%14:02
LE.J20Apr 2020125.225125.325123.525124.175-1.475-1.22%14:02
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.Z19Dec 20190.0250.0250.0250.0250.0000.00%13:59
LET.G20Feb 20200.0250.0250.025-0.050-200.00%13:31
LET.M20Jun 2020-0.025-0.025-0.025-0.025-0.050-1666.67%13:19
Real Estate
View all months of INO Real Estate
NY HOME PRICE INDEX (CME:NYM)
MarketContractOpenHighLowLastChangePctTime
NYM.X19Nov 201920220220220200.00%13:09
NYM.G20Feb 2020201.8201.8201.8201.80.00.00%13:09
NYM.X19:G20Nov 2019/Feb 2020 Spread0.20.20.20.20.00.00%13:09
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.Z19Dec 2019185.20185.30183.00183.75-1.00-0.52%15:59
SAN DIEGO HOME PRICE INDEX (CME:SDG)
MarketContractOpenHighLowLastChangePctTime
SDG.X19Nov 2019263.2263.2263.2263.20.00.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.