Monday Sep 16, 8:10PM EDT

Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.U19Sep 201910305104051027510295+55+0.62%19:54
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.U19Sep 20190.6860.6860.6860.6860.0000.00%17:28
6A.V19Oct 20190.68730.68730.68730.68730.00000.00%17:28
6A.Z19Dec 20190.68840.68870.68800.68810.00000.00%19:54
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.V19Oct 20190.24490.24490.24490.24490.00000.00%17:28
6L.X19Nov 20190.24350.24350.24350.24350.00000.00%17:28
6L.Z19Dec 20190.243050.243050.243050.243050.000000.00%17:28
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.U19Sep 20191.24141.24141.24141.24140.00000.00%17:28
6B.V19Oct 20191.24351.24351.24351.24350.00000.00%17:28
6B.Z19Dec 20191.24671.24751.24641.2467-0.0007-0.05%19:54
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.U19Sep 2019133.85134.69133.85134.69+1.26+0.94%11:08
PJY.Z19Dec 2019133.83133.83133.83133.830.000.00%17:28
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.U19Sep 20190.755500.755500.755250.75525+0.00015+0.02%19:52
6C.V19Oct 20190.755550.755550.755550.755550.000000.00%17:28
6C.Z19Dec 20190.756550.756550.756100.75615-0.00010-0.01%19:54
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.U19Sep 20190.75540.75540.75540.75540.00000.00%17:28
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.U19Sep 20191.10071.10071.10071.10070.00000.00%17:28
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.U19Sep 20191.24151.24151.24151.24150.00000.00%17:28
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.U19Sep 20191.10061.10061.10061.10060.00000.00%17:28
6E.V19Oct 20191.10881.10351.10281.1028-0.0007-0.06%19:21
6E.Z19Dec 20191.107801.108051.107501.10770-0.00020-0.02%19:55
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U19Sep 20191.10161.10161.10161.10160.00000.00%17:28
EURO/BRITISH POUND (CME:RP)
MarketContractOpenHighLowLastChangePctTime
RP.U19Sep 20190.886650.886650.886650.886650.000000.00%17:28
RP.Z19Dec 20190.888550.888600.888350.888350.000000.00%19:46
RP.Z19:U190.0029750.0029750.0029750.0029750.0000000.00%17:28
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.U19Sep 20191.46081.46081.46081.46080.00000.00%17:28
ECD.Z19Dec 20191.46561.46561.46561.46560.00000.00%17:28
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U19Sep 20191.09411.09411.09411.09410.00000.00%17:28
RF.Z19Dec 20191.09171.09171.09171.09170.00000.00%17:28
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.U19Sep 20190.0092610.0092610.0092610.0092610.0000000.00%17:28
6J.V19Oct 20190.0092680.0092680.0092650.009265-0.000005-0.05%19:42
6J.Z19Dec 20190.0093050.0093100.0093000.009303-0.000003-0.03%19:54
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.U19Sep 20190.051450.051450.051450.051450.000000.00%17:28
6M.V19Oct 20190.05120.05120.05120.05120.00000.00%17:28
6M.Z19Dec 20190.050790.050790.050730.05075+0.00001+0.02%19:54
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.U19Sep 20190.63620.63620.63620.63620.00000.00%17:28
6N.Z19Dec 20190.63560.63620.63540.6357-0.0001-0.02%19:54
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.U19Sep 20190.111800.111800.111280.11128-0.00039-0.35%14:59
NOK.Z19Dec 20190.111850.111850.111850.111850.000000.00%17:28
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.U19Sep 20190.103850.103850.103850.103850.000000.00%17:28
SEK.Z19Dec 20190.104500.104150.104130.10415+0.00002+0.02%18:40
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.U19Sep 20191.00641.00641.00641.00640.00000.00%17:28
6S.Z19Dec 20191.01451.01501.01451.0147-0.0005-0.05%19:54
6S.H20Mar 20201.0231.0231.0231.0230.0000.00%17:28
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.U19Sep 20197.0617.0617.0617.0610.0000.00%17:28
CNH.V19Oct 20197.06897.06897.06897.06890.00000.00%17:28
CNH.X19Nov 20197.05447.05447.04557.0452-0.0328-0.46%03:28
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.U19Sep 201922322322322300.00%17:28
CB.V19Oct 2019224.75224.75224.75224.750.000.00%17:28
CB.X19Nov 2019224.6224.6224.6224.60.00.00%17:28
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.U19Sep 20191.9111.9111.9111.9110.0000.00%17:28
CSC.V19Oct 20192.0102.0552.0552.0550.0000.00%19:52
CSC.X19Nov 20191.9521.9521.9521.9520.0000.00%17:28
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.U19Sep 201936.82536.82536.82536.8250.0000.00%17:28
DY.V19Oct 201936.536.536.536.50.00.00%17:28
DY.X19Nov 201936.57536.57536.57536.5750.0000.00%17:28
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.U19Sep 2019380.7380.7380.7380.70.00.00%17:28
LBS.X19Nov 2019368.2368.2368.2368.20.00.00%17:28
LBS.F20Jan 2020370.7370.7370.7370.70.00.00%17:28
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.U19Sep 201918.3418.3418.3418.340.000.00%17:28
DC.V19Oct 201919.2119.6619.6419.66+0.02+0.12%19:52
DC.X19Nov 201918.7118.7118.7118.710.000.00%17:28
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.U19Sep 201916.2716.2716.2716.270.000.00%17:28
GDK.V19Oct 201916.6416.6416.6416.640.000.00%17:28
GDK.X19Nov 201916.8316.8316.8316.830.000.00%17:28
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.U19Sep 2019105.25105.25105.25105.250.000.00%17:28
GNF.V19Oct 2019107.75107.75107.75107.750.000.00%17:28
GNF.X19Nov 2019109.05109.05109.05109.050.000.00%17:28
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U19Sep 20197864.007874.007859.757864.00-0.50-0.01%19:54
NQ.Z19Dec 20197887.007898.507882.507887.00-0.75-0.01%19:55
NQ.H20Mar 2020790179017901790100.00%17:28
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.U19Sep 20191.951.951.951.950.000.00%17:28
NQT.Z19Dec 201924.724.724.724.70.00.00%17:28
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U19Sep 20192183521835218352183500.00%17:28
NKD.Z19Dec 201921810218902181021845+35+0.16%19:53
NKD.H20Mar 202021810218652180021815+55+0.25%09:12
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.U19Sep 20191617.21617.21617.21617.20.00.00%17:28
RSG.Z19Dec 20191622.11622.11622.11622.10.00.00%17:28
RSG.U19:Z19Sep 2019/Dec 2019 Spread3.853.853.853.850.000.00%17:28
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.U19Sep 20191274.51274.51274.51274.50.00.00%17:28
RSV.Z19Dec 20191274.61274.61274.61274.60.00.00%17:28
RSV.U19:Z19Sep 2019/Dec 2019 Spread-0.8-0.8-0.8-0.80.00.00%17:28
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.U19Sep 20191585.91588.71585.91587.2+0.4+0.03%19:54
RTY.Z19Dec 20191589.01591.31589.01589.5-0.1-0.01%19:54
RTY.H20Mar 20201582.21582.21582.21582.2+24.1+1.52%23:03
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.U19Sep 20190.70.70.70.70.00.00%17:28
RLT.Z19Dec 20193.453.453.453.450.000.00%17:28
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U19Sep 20193001.753004.753001.003001.75+2.75+0.10%19:54
ES.Z19Dec 20193004.253007.003003.003004.00-0.50-0.02%19:54
ES.H20Mar 20203007.503008.503007.503008.50+4.75+0.17%19:43
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.U19Sep 20190.650.650.650.650.000.00%17:28
EST.Z19Dec 2019333300.00%17:28
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
MarketContractOpenHighLowLastChangePctTime
XAY.U19Sep 20191227.21227.21227.21227.20.00.00%17:28
XAY.Z19Dec 20191228.51228.51228.51228.5-0.8-0.07%17:28
XAY.U19:Z19Sep 2019/Dec 2019 Spread2.52.52.52.50.00.00%17:28
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.U19Sep 2019606.2606.2606.2606.20.00.00%17:28
XAP.Z19Dec 2019605.8605.8605.8605.80.00.00%17:28
XAP.U19:Z19Sep 2019/Dec 2019 Spread-0.5-0.5-0.5-0.50.00.00%17:28
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.U19Sep 2019348.2348.2348.2348.20.00.00%17:28
XAF.Z19Dec 2019348.05348.05348.05348.050.000.00%17:28
XAF.U19:Z19Sep 2019/Dec 2019 Spread0.10.10.10.10.00.00%17:28
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.U19Sep 2019919.1919.1919.1919.10.00.00%17:28
XAV.Z19Dec 2019914.5914.5914.5914.50.00.00%17:28
XAV.U19:Z19Sep 2019/Dec 2019 Spread1.11.11.11.10.00.00%17:28
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.U19Sep 2019792.5792.5792.5792.50.00.00%17:28
XAI.Z19Dec 2019793.6793.6793.6793.60.00.00%17:28
XAI.U19:Z19Sep 2019/Dec 2019 Spread0.50.50.50.50.00.00%17:28
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
MarketContractOpenHighLowLastChangePctTime
XAB.U19Sep 2019613.8613.8613.8613.80.00.00%17:28
XAB.Z19Dec 2019613.7613.7613.7613.70.00.00%17:28
XAB.U19:Z19Sep 2019/Dec 2019 Spread0.40.40.40.40.00.00%17:28
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.U19Sep 2019813.9813.9813.9813.90.00.00%17:28
XAK.Z19Dec 201981581581581500.00%17:28
XAK.U19:Z19Sep 2019/Dec 2019 Spread1.71.71.71.70.00.00%17:28
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.U19Sep 2019632.7632.7632.7632.70.00.00%17:28
XAU.Z19Dec 201963163163163100.00%17:28
XAU.U19:Z19Sep 2019/Dec 2019 Spread-1.4-1.4-1.4-1.40.00.00%17:28
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U19Sep 2019196719671967196700.00%17:28
EMD.Z19Dec 20191972.41973.51971.11972.9+1.5+0.08%19:39
EMD.U19:Z19Sep 2019/Dec 2019 Spread1.552.602.552.60+0.10+6.45%18:28
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.U19Sep 201997.857597.857597.857597.85750.00000.00%17:28
GE.V19Oct 201997.840097.840097.830097.8325-0.0075-0.01%19:53
GE.X19Nov 201997.91597.91597.91597.9150.0000.00%17:28
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.U19Sep 2019136.425136.425136.425136.4250.0000.00%17:28
GF.V19Oct 2019134.2134.2134.2134.20.00.00%17:28
GF.X19Nov 2019133.125133.125133.125133.1250.0000.00%17:28
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.V19Oct 201964.0564.0564.0564.050.000.00%17:28
HE.Z19Dec 201971.171.171.171.10.00.00%17:28
HE.G20Feb 202076.876.876.876.80.00.00%17:28
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.V19Oct 2019-0.025-0.025-0.025-0.0250.0000.00%17:28
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V19Oct 201998.298.298.298.20.00.00%17:28
LE.Z19Dec 2019104.35104.35104.35104.350.000.00%17:28
LE.G20Feb 2020110.725110.725110.725110.7250.0000.00%17:28
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.V19Oct 20190.025-0.025-0.0250.0000.00%12:52
LET.Z19Dec 20190.0250.0250.0250.0000.00%10:14
LET.V19:Z19Oct 2019/Dec 2019 Spread0.0250.0250.025+0.050+200.00%09:38
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.U19Sep 2019187.7187.7187.7187.70.00.00%17:28
XAR.Z19Dec 2019187.6187.6187.6187.60.00.00%17:28
XAR.U19:Z19Sep 2019/Dec 2019 Spread-0.3-0.3-0.3-0.30.00.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.