Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.N20Jul 20209165917590759125+20+0.21%12:59
BTC.Q20Aug 20209195920591659200+45+0.47%09:55
BTC.U20Sep 20209235924092359240+55+0.57%11:32
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.N20Jul 20200.69380.69380.69380.6938+0.0012+0.17%09:07
6A.Q20Aug 20200.69240.69380.69160.6938+0.0011+0.16%09:04
6A.U20Sep 20200.69240.69450.69150.6944+0.0019+0.28%12:59
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.U20Sep 202074.3574.3574.3574.35-0.17-0.23%19:50
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.N20Jul 20200.18470.18500.18300.1830-0.0025-1.26%17:28
6L.Q20Aug 20200.186850.187850.185300.18730+0.00100+0.51%12:45
6L.U20Sep 20200.187050.187050.187050.18705+0.00080+0.41%10:57
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.N20Jul 20201.24671.24761.24461.2456-0.0004-0.03%08:58
6B.Q20Aug 20201.24571.24791.24501.2470-0.0005-0.04%12:08
6B.U20Sep 20201.24731.24911.24421.2473-0.0001-0.01%12:59
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.U20Sep 2020134.00134.09133.89134.09-0.05-0.04%03:14
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.N20Jul 20200.735650.737150.734700.73670+0.00095+0.13%15:48
6C.Q20Aug 20200.734950.737100.734750.73685+0.00130+0.18%16:39
6C.U20Sep 20200.737350.738000.736450.73765+0.00025+0.03%12:59
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.U20Sep 20200.69250.69440.69150.6944+0.0024+0.35%12:59
M6A.Z20Dec 20200.69280.69400.69280.6937+0.0017+0.25%12:55
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.U20Sep 20200.73750.73800.73660.7376+0.0018+0.24%12:59
MCD.Z20Dec 20200.73660.73800.73660.7380+0.0018+0.24%04:06
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.U20Sep 20201.12551.12661.12361.1261+0.0015+0.13%12:59
M6E.Z20Dec 20201.12781.12821.12611.1282+0.0014+0.12%10:40
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.U20Sep 20201.24741.24921.24411.2469+0.0003+0.02%12:56
M6B.Z20Dec 20201.25001.25151.24801.2480-0.0001-0.01%12:05
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.U20Sep 20200.0093110.0093160.0093050.009309+0.000006+0.06%12:58
MJY.Z20Dec 20200.0093260.0093260.0093260.0093260.0000000.00%00:05
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.N20Jul 20201.124951.124951.122501.12470+0.00025+0.02%11:03
6E.Q20Aug 20201.125601.125651.123001.12555+0.00085+0.08%11:03
6E.U20Sep 20201.125601.126601.123651.12615+0.00050+0.04%12:59
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.U20Sep 20201.12571.12661.12361.1260+0.0014+0.12%12:58
E7.Z20Dec 20201.12791.12791.12791.1279+0.0011+0.10%19:27
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.U20Sep 20201.52581.52661.52581.5259-0.0019-0.12%07:03
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.U20Sep 2020120.91121.02120.71120.96+0.05+0.04%12:29
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.U20Sep 20201.06261.06291.06161.0616-0.0001-0.01%12:59
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.N20Jul 2020133.46133.82133.06133.70+0.17+0.13%12:22
SIR.Q20Aug 2020133.04133.04133.04133.04+1.33+1.01%08:29
SIR.Q20:N20Aug 2020/Jul 2020 Spread-0.400-0.400-0.400-0.400+0.0150.00%06:48
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.N20Jul 20200.0093150.0093150.0092980.009299-0.000009-0.10%16:09
6J.Q20Aug 20200.0093060.0093120.0093060.009312+0.000022+0.24%04:50
6J.U20Sep 20200.0093100.0093160.0093040.009310-0.000001-0.01%12:59
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.U20Sep 20200.0093100.0093160.0093050.009310+0.000007+0.08%12:55
J7.Z20Dec 20200.0093340.0093340.0093340.009334+0.000008+0.09%20:34
MEXICAN PESO (CME:6M)
MarketContractOpenHighLowLastChangePctTime
6M.N20Jul 20200.044120.044360.044120.04436+0.00040+0.89%13:08
6M.Q20Aug 20200.044340.044340.044340.04434+0.00022+0.50%18:14
6M.U20Sep 20200.044070.044270.043850.04419+0.00013+0.29%12:59
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.U20Sep 20200.65100.65370.65030.6536+0.0027+0.42%12:59
6N.Z20Dec 20200.65100.65340.65100.6534+0.0033+0.51%12:55
6N.Z20:U20Dec 2020/Sep 2020 Spread-0.0003-0.0003-0.0003-0.0003+0.00010.00%17:28
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.U20Sep 20200.104960.105360.104960.10536+0.00043+0.41%10:57
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.U20Sep 20200.252040.252040.251840.25184+0.00030+0.12%10:33
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.U20Sep 20200.0140700.0141050.0138400.013865-0.000155-1.10%12:58
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.U20Sep 20200.0584750.0586250.0580500.058300-0.000200-0.34%12:59
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.U20Sep 20200.107440.107510.107270.10751+0.00010+0.09%12:54
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.U20Sep 20201.05991.06091.05811.0604+0.0004+0.04%12:59
6S.Z20Dec 20201.06451.06451.06251.0625+0.0022+0.21%15:50
6S.H21Mar 20211.06531.06531.06531.06530.00000.00%10:50
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.M20Jun 2020171.525171.525171.525171.525-0.325-0.18%17:28
CB.N20Jul 2020182.75182.75182.50182.500.000.00%12:20
CB.Q20Aug 2020187.975188.000186.000186.000+0.500+0.25%12:19
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.M20Jun 20202.2072.2092.2072.209+0.004+0.18%17:28
CSC.N20Jul 20202.4142.4372.4122.423+0.021+1.07%12:37
CSC.Q20Aug 20202.2182.2232.2112.220+0.054+3.01%12:39
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.M20Jun 202035.92535.95035.92535.950-0.050-0.14%17:28
DY.N20Jul 202034.7534.7534.5034.500.000.00%08:58
DY.Q20Aug 202033.62534.55033.62534.325+1.300+3.82%16:55
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.N20Jul 2020443.7454.0443.7448.0+9.4+2.66%12:57
LBS.U20Sep 2020440.7443.8435.4439.0+6.9+1.95%13:04
LBS.X20Nov 2020427.8429.5422.7424.5+4.5+1.29%12:59
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.M20Jun 202020.9520.9720.9420.97+0.03+0.15%17:28
DC.N20Jul 202022.7123.1722.7122.97+0.13+0.70%12:59
DC.Q20Aug 202020.3321.0820.3320.95+0.49+2.88%12:58
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.N20Jul 202014.3414.3414.3414.34-0.03-0.19%11:43
GDK.Q20Aug 202014.8814.8814.8814.88+0.15+0.95%10:12
GDK.U20Sep 202015.1315.1515.1315.14+0.16+1.02%13:18
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.M20Jun 202091.2591.2591.2591.25-0.10-0.11%17:28
GNF.N20Jul 2020101.9101.9101.5101.5+0.5+0.48%12:48
GNF.Q20Aug 2020104.0104.5104.0104.4+1.4+1.32%12:27
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.U20Sep 202010352.0010389.7510308.7510329.25-20.50-0.21%12:59
NQ.Z20Dec 202010331.0010378.0010324.7510327.00-14.00-0.15%11:34
NQ.H21Mar 202110300.0010414.5010300.0010385.25+124.50+1.24%10:14
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.U20Sep 2020-12.10-10.75-12.30-11.30+3.950.00%15:48
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.U20Sep 202022320223902215522235-110-0.49%12:59
NKD.U20:NIY.U20Sep 2020/NIY Spread40454045+5+5.88%12:59
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.N20Jul 202022250222502225022250-105-0.47%17:28
NIY.U20Sep 202022280223552211522190-125-0.56%12:59
NIY.Z20Dec 202022175221752212522125+215+0.97%17:28
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.U20Sep 20201978.21978.51963.91967.0+9.9+0.53%15:59
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
MarketContractOpenHighLowLastChangePctTime
RS1.U20Sep 20201741.21748.91727.91727.9+2.1+0.12%15:58
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.U20Sep 20201121.01122.61108.71108.8+4.9+0.44%15:58
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.U20Sep 20201432.21439.31412.81422.0-10.1-0.73%12:59
RTY.Z20Dec 20201421.11455.61419.91422.3+0.9+0.06%15:58
RTY.U20:Z20Sep 2020/Dec 2020 Spread-2.50-2.50-2.55-2.55-0.250.00%16:13
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.U20Sep 2020-3.4-3.1-3.5-3.4-0.20.00%15:53
S&P 500 INDEX (CME:SP)
MarketContractOpenHighLowLastChangePctTime
SP.U20Sep 20203079.23080.33079.23079.4-10.8-0.36%08:44
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.U20Sep 20203125.253138.753105.753115.25-13.75-0.45%12:59
ES.Z20Dec 20203116.753123.753096.003105.50-13.00-0.43%11:44
ES.H21Mar 20213114.753114.753114.753114.75+2.75+0.09%04:56
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
MarketContractOpenHighLowLastChangePctTime
SDA.Z20Dec 202056.0056.2055.9556.20+0.30+0.56%16:12
SDA.Z21Dec 202151.0051.2551.0051.25+0.70+1.42%10:52
SDA.Z23Dec 20235252525200.00%15:28
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.U20Sep 2020-10.10-9.50-10.25-9.60+1.050.00%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
MarketContractOpenHighLowLastChangePctTime
XAY.U20Sep 20201318.71326.11302.81306.1+5.8+0.46%15:59
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.U20Sep 2020596.3596.6590.0591.2+3.0+0.52%15:59
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
MarketContractOpenHighLowLastChangePctTime
XAE.U20Sep 2020391.8395.4386.0386.1+5.5+1.35%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.U20Sep 2020287.85288.85281.45282.00+0.40+0.14%15:59
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.U20Sep 20201026.41029.71022.61022.8+6.1+0.62%15:58
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.U20Sep 2020702.1702.7690.9692.0+5.2+0.76%15:54
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
MarketContractOpenHighLowLastChangePctTime
XAB.U20Sep 2020604.8610.7603.3605.8+10.6+1.85%15:31
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.U20Sep 20201061.71068.01056.61058.2+5.8+0.58%15:59
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.U20Sep 2020585.9587.4581.0582.1+1.5+0.26%15:59
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.N20Jul 2020332.10333.00330.80333.00+5.25+1.67%15:09
GD.Q20Aug 2020331.5331.5331.5331.5+3.0+0.90%14:16
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.U20Sep 20201776.81786.91759.71768.0-12.1-0.69%12:59
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.N20Jul 202099.717599.727599.715099.7250+0.0050+0.01%12:59
GE.Q20Aug 202099.73099.73599.72599.730+0.005+0.01%12:59
GE.U20Sep 202099.73599.74099.72599.735+0.005+0.01%12:59
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.Q20Aug 2020133.250136.000132.625136.000+3.250+2.47%13:14
GF.U20Sep 2020133.975137.025133.800137.025+3.325+2.51%13:14
GF.V20Oct 2020134.950137.750134.750137.750+3.075+2.31%13:14
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.N20Jul 202045.07545.35044.62544.800+0.050+0.10%13:14
HE.Q20Aug 202049.07549.87548.85049.125+0.225+0.41%13:14
HE.V20Oct 202048.50048.90047.60048.075+0.050+0.09%13:14
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.Q20Aug 20200.0250.0250.025-0.025-100.00%10:53
HET.V20Oct 2020-0.025-0.025-0.025-0.0750.00%11:21
HET.Z20Dec 20200.0250.0250.025+0.050+200.00%13:57
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.M20Jun 202095.15095.15091.37591.650-3.350-3.49%17:28
LE.Q20Aug 202097.600100.12597.150100.050+2.550+2.68%13:14
LE.V20Oct 2020100.850103.400100.625103.375+2.575+2.63%13:14
LIVE CATTLE TAS (CME:LET)
MarketContractOpenHighLowLastChangePctTime
LET.Q20Aug 20200.0500.1000.0250.0250.0000.00%12:31
LET.V20Oct 20200.0250.0250.0250.025+0.125+125.00%12:58
LET.Z20Dec 2020-0.025-0.025-0.025-0.0750.00%13:59
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.U20Sep 2020175.10175.15171.80172.00-0.65-0.39%15:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.