Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.V21Oct 202166160669606423565780-480-0.72%09:37
BTC.X21Nov 202166895679306537066950-375-0.56%09:37
BTC.Z21Dec 202166740685156608567680-320-0.47%09:37
ETHEREUM (CME:ETH)
MarketContractOpenHighLowLastChangePctTime
ETH.V21Oct 20214140.254404.004118.004283.75+152.00+3.68%09:37
ETH.X21Nov 20214184.754421.504184.754328.25+150.75+3.61%09:36
ETH.Z21Dec 20214201.254434.504201.004378.75+180.00+4.29%09:30
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.V21Oct 20210.742350.742350.738700.74045-0.00310-0.42%17:28
6A.X21Nov 20210.752150.754500.748550.74960-0.00250-0.33%09:26
6A.Z21Dec 20210.751750.754800.747850.74940-0.00245-0.33%09:37
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z21Dec 202185.9786.1085.2885.43-0.44-0.51%08:29
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.X21Nov 20210.178050.178100.175900.17725-0.00110-0.62%09:37
6L.Z21Dec 20210.177000.177750.175100.17635-0.00100-0.56%09:31
6L.F22Jan 20220.175350.175400.175350.17540-0.00110-0.62%03:31
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.V21Oct 20211.37291.37291.37291.3726-0.0021-0.15%17:28
6B.X21Nov 20211.38171.38171.37881.3809-0.0019-0.14%09:36
6B.Z21Dec 20211.38211.38321.37851.3810-0.0011-0.08%09:37
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z21Dec 2021157.94158.06156.95156.96-0.44-0.28%09:30
BRITISH POUND/SWISS FRANC (CME:PSF)
MarketContractOpenHighLowLastChangePctTime
PSF.Z21Dec 20211.27261.27261.26821.2694-0.0009-0.07%09:50
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.V21Oct 20210.811850.811850.811850.80890+0.00400+0.49%17:28
6C.X21Nov 20210.813050.813050.810850.81085-0.00140-0.17%09:03
6C.Z21Dec 20210.811750.813700.809950.81160-0.00010-0.01%09:37
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z21Dec 20210.75180.75480.74790.7494-0.0029-0.39%09:37
M6A.H22Mar 20220.75190.75500.74830.7499-0.0027-0.36%09:33
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z21Dec 20210.81180.81370.80990.8116-0.0004-0.05%09:37
MCD.H22Mar 20220.81120.81300.81000.8110-0.0005-0.06%08:51
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.Z21Dec 20211.08981.09181.08781.0918+0.0022+0.20%09:34
MSF.H22Mar 20221.09351.09451.09351.0945+0.0020+0.18%09:33
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z21Dec 20211.16621.16781.16421.1657-0.0005-0.04%09:37
M6E.H22Mar 20221.16891.17051.16701.1685-0.0005-0.04%09:34
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.Z21Dec 20211.38231.38311.37861.3810-0.0021-0.15%09:37
M6B.H22Mar 20221.38041.38111.37801.3783-0.0040-0.29%05:44
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z21Dec 20210.0087490.0088020.0087430.008798+0.000050+0.57%09:37
MJY.H22Mar 20220.0087580.0087960.0087560.008796+0.000032+0.37%08:54
E-MICRO USD/CAD (CME:M6C)
MarketContractOpenHighLowLastChangePctTime
M6C.Z21Dec 20211.22921.22951.22921.2316-0.0015-0.12%22:21
E-MICRO USD/JPY (CME:M6J)
MarketContractOpenHighLowLastChangePctTime
M6J.Z21Dec 2021114.23114.23113.63113.63-0.53-0.46%09:35
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.V21Oct 20211.160001.160501.159151.16025-0.00015-0.01%17:28
6E.X21Nov 20211.165851.166501.164151.16495-0.00065-0.06%09:31
6E.Z21Dec 20211.165851.167901.164251.16565-0.00055-0.05%09:37
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z21Dec 20211.16611.16781.16431.1657-0.0007-0.06%09:37
E7.H22Mar 20221.16911.16931.16751.1682-0.0009-0.08%08:37
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z21Dec 20211.55091.55651.55071.5546+0.0042+0.27%08:31
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.Z21Dec 20211.43741.43891.43651.4370+0.0005+0.03%09:32
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z21Dec 2021133.33133.40132.47132.52-0.77-0.58%09:37
RY.H22Mar 2022132.75132.75132.75133.34-0.10-0.08%17:28
EURO/NORWEGIAN KRONE (CME:ENK)
MarketContractOpenHighLowLastChangePctTime
ENK.Z21Dec 20219.7239.7239.7239.723+0.001+0.01%01:58
EURO/SWEDISH KRONA (CME:ESK)
MarketContractOpenHighLowLastChangePctTime
ESK.Z21Dec 202110.040510.040510.034510.0135-0.0320-0.32%17:28
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z21Dec 20211.07031.07091.06781.0679-0.0026-0.24%09:35
INR/USD E-MICRO (CME:MIR)
MarketContractOpenHighLowLastChangePctTime
MIR.V21Oct 2021133.65133.66133.45133.52-0.07-0.05%09:31
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.V21Oct 2021133.59133.77133.46133.56+0.07+0.05%08:52
SIR.X21Nov 2021133.05133.18132.99133.070.000.00%09:30
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.V21Oct 20210.0087500.0087500.0087500.008753-0.000002-0.02%17:28
6J.X21Nov 20210.0087420.0087980.0087420.008798+0.000044+0.50%09:35
6J.Z21Dec 20210.0087500.0088020.0087430.008797+0.000049+0.56%09:37
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z21Dec 20210.0087470.0088010.0087450.008799+0.000050+0.57%09:37
J7.H22Mar 20220.0087500.0087660.0087380.008771+0.000006+0.07%08:19
KOREAN WON/$ (CME:KRW)
MarketContractOpenHighLowLastChangePctTime
KRW.X21Nov 20210.0008510.0008510.0008510.000851+0.000002+0.24%20:16
KRW.Z21Dec 20210.0008490.0008500.0008480.000848-0.000003-0.35%09:35
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z21Dec 20210.719600.721450.715900.71675-0.00295-0.41%09:37
6N.H22Mar 20220.71710.71710.71670.7167-0.0019-0.26%07:51
6N.Z22Dec 20220.708500.708500.708500.71135+0.00225+0.32%14:15
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z21Dec 20210.120270.120270.119720.11992-0.00040-0.33%09:31
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z21Dec 20210.254040.254040.253000.25410+0.00032+0.13%15:41
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Z21Dec 20210.0139700.0139700.0138800.013905-0.000045-0.32%09:36
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Z21Dec 20210.0690750.0691000.0681750.068225-0.000775-1.12%09:36
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z21Dec 20210.116500.116680.116230.11634-0.00013-0.11%09:33
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z21Dec 20211.08951.09211.08771.0916+0.0017+0.16%09:37
6S.H22Mar 20221.08731.09251.08601.0925+0.0042+0.38%15:23
6S.H22:Z21Mar 2022/Dec 2021 Spread0.002900.002900.002850.00290-0.00010-3.51%08:42
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.V21Oct 20216.43196.43656.43196.4279+0.0018+0.03%17:28
CNH.X21Nov 20216.39986.41136.39756.4080+0.0034+0.05%09:03
CNH.Z21Dec 20216.41906.42476.40956.4199-0.0015-0.02%08:41
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.V21Oct 2021178.65178.65178.65178.00+1.90+1.06%11:31
CB.X21Nov 2021181.750182.500181.425182.500-0.300-0.17%15:06
CB.Z21Dec 2021180.175180.750180.175180.750-0.300-0.16%14:41
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.V21Oct 20211.7801.7801.7801.783+0.003+0.17%20:15
CSC.X21Nov 20211.8941.8941.8941.894-0.006-0.32%03:35
CSC.Z21Dec 20211.8701.8701.8701.870+0.011+0.59%09:18
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.V21Oct 202154.6554.6554.6554.85-0.20-0.37%16:26
DY.X21Nov 202159.2559.2559.0059.25+0.50+0.84%16:29
DY.Z21Dec 202160.7560.7560.7561.00+0.75+1.23%12:17
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.X21Nov 2021689.9700.1675.0676.3-31.9-4.70%16:01
LBS.F22Jan 2022751.8768.1736.0750.0-23.0-3.08%16:01
LBS.H22Mar 2022750763750763-9-1.18%15:56
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.V21Oct 202117.8917.9017.8917.90-0.01-0.06%09:31
DC.X21Nov 202119.3819.6019.3319.60+0.15+0.77%09:25
DC.Z21Dec 202119.1219.4019.0819.39+0.27+1.41%09:31
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.X21Nov 202118.0518.0518.0518.05-0.05-0.28%17:28
GDK.Z21Dec 202118.3018.3018.3018.25-0.18-0.98%16:36
GDK.F22Jan 202218.1518.2518.1518.15-0.13-0.71%16:15
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.V21Oct 2021136.25136.25136.25136.50-0.25-0.18%14:51
GNF.X21Nov 2021145.500145.500145.000145.000-0.275-0.19%16:11
GNF.Z21Dec 2021150.10150.25150.10150.25+1.25+0.84%09:21
Indexes
View all months of INO Indexes
FTSE 50 CHINA INDEX (E-MINI) (CME:FT5)
MarketContractOpenHighLowLastChangePctTime
FT5.V21Oct 202118597.518727.518597.518672.5+240.0+1.29%03:08
MICRO E-MINI NASDAQ-100 INDEX (CME:MNQ)
MarketContractOpenHighLowLastChangePctTime
MNQ.Z21Dec 202115358.2515367.7515300.7515357.75-19.75-0.13%09:37
MNQ.H22Mar 202215360.0015369.2515305.0015359.00-19.75-0.13%09:37
MNQ.M22Jun 202215395.0015419.0015340.0015363.75-44.00-0.29%13:18
MICRO E-MINI RUSSELL 2000 INDEX (CME:M2K)
MarketContractOpenHighLowLastChangePctTime
M2K.Z21Dec 20212287.72293.42274.82292.2+4.7+0.21%09:37
M2K.H22Mar 20222284.02290.02273.22290.0+4.8+0.21%09:36
M2K.Z21:H22-2.5-1.9-2.5-2.3-0.40.00%17:28
MICRO E-MINI S&P 500 INDEX (CME:MES)
MarketContractOpenHighLowLastChangePctTime
MES.Z21Dec 20214524.754527.504510.004519.25-5.25-0.12%09:37
MES.H22Mar 20224518.04521.54503.54514.0-4.0-0.09%09:32
MES.M22Jun 20224497.004514.754493.504511.00+15.75+0.35%12:53
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z21Dec 202115357.5015368.0015301.0015357.750.000.00%09:37
NQ.H22Mar 202215350.2515370.0015306.0015362.00+0.250.00%09:36
NQ.M22Jun 202215366.0015366.0015366.0015363.75+109.50+0.71%17:28
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.Z21Dec 2021-13.55-11.75-13.90-12.5500.00%15:56
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z21Dec 202129325293452844528460-830-2.83%09:37
NKD.H22Mar 202228590285902850028500-930-3.16%09:36
NKD.Z21:NIY.Z21Dec 2021/NIY Spread25252025+5+25.00%09:32
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.Z21Dec 202129285292852842528435-825-2.82%09:37
NIY.H22Mar 202229375293752937529240+205+0.70%20:29
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.Z21Dec 20212919.52920.92907.62909.9-5.4-0.19%15:58
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
MarketContractOpenHighLowLastChangePctTime
RS1.Z21Dec 20212543.92546.72540.22545.3+10.0+0.39%15:25
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.Z21Dec 20211610.01621.31610.01621.7+15.5+0.96%15:58
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.Z21Dec 20212286.32293.32274.72292.7+6.9+0.30%09:37
RTY.H22Mar 20222287.02288.82275.02288.8+4.9+0.21%09:34
RTY.Z21:H22Dec 2021/Mar 2022 Spread-2.55-2.55-2.55-2.55-0.20.00%01:15
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.Z21Dec 2021-3.55-3.40-3.60-3.5000.00%15:56
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z21Dec 20214525.004527.754510.254519.25-5.75-0.13%09:37
ES.H22Mar 20224513.004520.254504.754516.50-3.00-0.07%09:34
ES.M22Jun 20224505.504505.504501.254501.25-8.75-0.19%00:21
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
MarketContractOpenHighLowLastChangePctTime
SDA.Z21Dec 202159.6559.6559.6559.700.000.00%17:28
SDA.Z22Dec 202263.3063.3063.2563.25-0.10-0.16%15:20
SDA.Z23Dec 202365.6565.6565.6565.55+0.15+0.23%10:36
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.Z21Dec 2021-8.65-8.65-8.65-8.65-1.050.00%09:33
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
MarketContractOpenHighLowLastChangePctTime
XAY.Z21Dec 20211923.51927.41923.51927.4+4.0+0.21%09:32
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z21Dec 2021712.7712.7711.1710.9-0.3-0.04%09:36
S&P 500 INDEX CONSUMER STAPLES BTIC (E-MINI) (CME:XPT)
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
MarketContractOpenHighLowLastChangePctTime
XAE.Z21Dec 2021603.3604.5602.3603.5-3.6-0.59%09:36
S&P 500 INDEX ENERGY SECTOR BTIC (E-MINI) (CME:XET)
MarketContractOpenHighLowLastChangePctTime
XET.Z21Dec 2021-5.2-5.2-5.2-5.200.00%11:56
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.Z21Dec 2021499.90499.90493.35494.90+0.30+0.06%09:35
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.Z21Dec 20211321.01321.11313.31313.6-3.3-0.25%09:36
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z21Dec 20211044.91045.31043.21043.2-3.3-0.32%09:36
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
MarketContractOpenHighLowLastChangePctTime
XAB.Z21Dec 2021899.5899.5893.0893.0-5.3-0.59%09:32
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z21Dec 20211587.41588.51586.91586.9-0.9-0.06%09:35
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z21Dec 2021675.1676.2674.0674.0+0.2+0.03%09:36
S&P 500 INDEX UTILITIES SECTOR BTIC (E-MINI) (CME:XUT)
MarketContractOpenHighLowLastChangePctTime
XUT.Z21Dec 2021-4.4-4.4-4.4-4.1+0.30.00%17:28
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.X21Nov 2021589.8589.8589.8589.8-6.7-1.12%09:32
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z21Dec 20212778.62782.92765.42781.5+5.6+0.20%09:37
S&P MIDCAP 400 INDEX BTIC (E-MINI) (CME:EMT)
MarketContractOpenHighLowLastChangePctTime
EMT.Z21Dec 2021-5.45-5.45-5.70-5.00+0.70.00%17:28
TACO ON E-MINI S&P 500 INDEX (CME:ESQ)
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.V21Oct 202199.872599.875099.872599.86850.00000.00%17:28
GE.X21Nov 202199.847599.852599.845099.84750.00000.00%09:33
GE.Z21Dec 202199.81099.81599.80599.805-0.005-0.01%09:32
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.V21Oct 2021156.425157.025156.400156.650+0.675+0.43%09:36
GF.X21Nov 2021159.650160.425159.650160.150+0.675+0.42%09:37
GF.F22Jan 2022160.775161.250160.675160.875+0.400+0.25%09:37
FEEDER CATTLE TAS (CME:GFT)
MarketContractOpenHighLowLastChangePctTime
GFT.F22Jan 2022-0.025-0.025-0.025-0.025-0.0500.00%17:28
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z21Dec 202175.77575.77574.87575.025-1.225-1.61%09:37
HE.G22Feb 202278.95078.97578.32578.450-0.925-1.17%09:37
HE.J22Apr 202283.1083.1582.6082.75-0.85-1.02%09:37
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.Z21Dec 2021-0.025-0.025-0.025-0.02500.00%13:36
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V21Oct 2021125.950125.950125.775125.875+0.225+0.18%09:37
LE.Z21Dec 2021130.350130.525130.275130.4500.0000.00%09:37
LE.G22Feb 2022135.400135.575135.375135.450-0.050-0.04%09:37
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.Z21Dec 20210.0250.0250.0250.0000.00%13:59
Real Estate
View all months of INO Real Estate
MIAMI HOME PRICE INDEX (CME:MIA)
MarketContractOpenHighLowLastChangePctTime
MIA.G22Feb 2022329.6333.0329.6333.0+3.4+1.02%17:28
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.Z21Dec 2021229.9229.9229.9229.9-0.1-0.04%09:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.