Chicago Mercantile Exchange (CME)

Cryptocurrencies
View all months of INO Cryptocurrencies
BITCOIN (CME:BTC)
MarketContractOpenHighLowLastChangePctTime
BTC.V20Oct 202013680138701288513205-435-3.91%16:07
BTC.X20Nov 202013890140801303513365-450-3.99%16:03
BTC.Z20Dec 202014120141901318513470-460-4.08%16:05
Currencies
View all months of INO Currencies
AUSTRALIAN $ (CME:6A)
MarketContractOpenHighLowLastChangePctTime
6A.X20Nov 20200.71200.71470.70410.7048-0.0085-1.16%15:50
6A.Z20Dec 20200.71240.71590.70390.7045-0.0085-1.16%16:07
6A.F21Jan 20210.71240.71600.70530.7058-0.0080-1.12%15:47
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
MarketContractOpenHighLowLastChangePctTime
AJY.Z20Dec 202074.3674.4973.3873.60-1.04-1.36%15:47
BRAZILIAN REAL (CME:6L)
MarketContractOpenHighLowLastChangePctTime
6L.X20Nov 20200.177750.177750.172650.17365-0.00140-0.73%16:06
6L.Z20Dec 20200.174500.175950.172500.17340-0.00160-0.84%16:07
6L.F21Jan 20210.172450.173950.172450.17390-0.00195-1.13%09:01
BRITISH POUND (CME:6B)
MarketContractOpenHighLowLastChangePctTime
6B.X20Nov 20201.30221.30651.29321.2989-0.0059-0.46%15:05
6B.Z20Dec 20201.30441.30671.29201.2985-0.0065-0.50%16:07
6B.F21Jan 20211.30721.30721.29401.2997-0.0083-0.63%14:40
BRITISH POUND/JAPANESE YEN (CME:PJY)
MarketContractOpenHighLowLastChangePctTime
PJY.Z20Dec 2020136.23136.23134.98135.52-0.86-0.63%15:38
CANADIAN $ (CME:6C)
MarketContractOpenHighLowLastChangePctTime
6C.X20Nov 20200.758500.758500.751000.75110-0.00835-1.10%15:10
6C.Z20Dec 20200.758400.758850.750050.75125-0.00725-0.96%16:07
6C.F21Jan 20210.756500.756550.751250.75145-0.00825-1.09%15:10
E-MICRO AUD/USD (CME:M6A)
MarketContractOpenHighLowLastChangePctTime
M6A.Z20Dec 20200.71260.71580.70390.7044-0.0090-1.23%16:05
M6A.H21Mar 20210.71200.71600.70450.7045-0.0091-1.24%15:57
E-MICRO CAD/USD (CME:MCD)
MarketContractOpenHighLowLastChangePctTime
MCD.Z20Dec 20200.75840.75880.75010.7513-0.0084-1.11%16:06
MCD.H21Mar 20210.75900.75900.75100.7510-0.0088-1.16%15:47
MCD.H21:Z200.00020.00020.00020.0002-0.0001-50.00%10:02
E-MICRO CHF/USD (CME:MSF)
MarketContractOpenHighLowLastChangePctTime
MSF.Z20Dec 20201.10111.10171.09711.1001-0.0033-0.30%16:00
MSF.H21Mar 20211.11051.11051.10701.1070-0.0031-0.28%05:26
E-MICRO EUR/USD (CME:M6E)
MarketContractOpenHighLowLastChangePctTime
M6E.Z20Dec 20201.18011.18011.17291.1759-0.0066-0.56%16:06
M6E.H21Mar 20211.18201.18241.17581.1781-0.0070-0.59%15:57
E-MICRO GBP/USD (CME:M6B)
MarketContractOpenHighLowLastChangePctTime
M6B.Z20Dec 20201.30481.30661.29191.2984-0.0077-0.59%16:06
M6B.H21Mar 20211.30161.30161.29781.3000-0.0079-0.61%09:43
E-MICRO JPY/USD (CME:MJY)
MarketContractOpenHighLowLastChangePctTime
MJY.Z20Dec 20200.0095790.0096100.0095700.009588+0.000012+0.13%16:01
MJY.H21Mar 20210.0095850.0096200.0095850.009602+0.000004+0.04%11:59
EURO FX (CME:6E)
MarketContractOpenHighLowLastChangePctTime
6E.X20Nov 20201.178501.178951.172301.17505-0.00475-0.40%16:01
6E.Z20Dec 20201.180001.180101.172901.17580-0.00495-0.42%16:07
6E.F21Jan 20211.179901.180251.174201.17795-0.00415-0.35%14:49
EURO FX (E-MINI) (CME:E7)
MarketContractOpenHighLowLastChangePctTime
E7.Z20Dec 20201.18001.18001.17291.1758-0.0067-0.57%16:07
E7.H21Mar 20211.18161.18211.17601.1787-0.0048-0.40%15:50
E7.H21:Z200.00260.00260.00260.00260.00000.00%14:58
EURO/AUSTRALIAN $ (CME:EAD)
MarketContractOpenHighLowLastChangePctTime
EAD.Z20Dec 20201.65611.66741.64851.6674+0.0055+0.34%15:47
EURO/CANADIAN $ (CME:ECD)
MarketContractOpenHighLowLastChangePctTime
ECD.Z20Dec 20201.55531.56541.55391.5648+0.0074+0.48%15:53
EURO/JAPANESE YEN (CME:RY)
MarketContractOpenHighLowLastChangePctTime
RY.Z20Dec 2020123.20123.21122.25122.63-0.68-0.55%16:07
EURO/SWISS FRANC (CME:RF)
MarketContractOpenHighLowLastChangePctTime
RF.Z20Dec 20201.07081.07151.06731.0690-0.0025-0.23%16:05
INR/USD STANDARD (CME:SIR)
MarketContractOpenHighLowLastChangePctTime
SIR.V20Oct 2020135.21135.50135.20135.50+0.31+0.23%02:06
SIR.X20Nov 2020135.30135.37134.36134.36-0.83-0.61%16:06
SIR.X20:V20Nov 2020/Oct 2020 Spread-0.35-0.34-0.35-0.3500.00%00:47
JAPANESE YEN (CME:6J)
MarketContractOpenHighLowLastChangePctTime
6J.X20Nov 20200.0095760.0096000.0095760.009588+0.000010+0.10%13:46
6J.Z20Dec 20200.0095780.0096100.0095690.009588+0.000006+0.06%16:07
6J.F21Jan 20210.0095790.0096050.0095790.009597+0.000006+0.06%15:43
JAPANESE YEN (E-MINI) (CME:J7)
MarketContractOpenHighLowLastChangePctTime
J7.Z20Dec 20200.0095780.0096080.0095710.009588+0.000012+0.13%16:05
J7.H21Mar 20210.0096070.0096140.0096070.009614+0.000023+0.24%13:59
KOREAN WON/$ (CME:KRW)
MarketContractOpenHighLowLastChangePctTime
KRW.X20Nov 20200.0008810.0008820.0008790.000882-0.000004-0.47%15:24
KRW.Z20Dec 20200.0008820.0008820.0008780.000878-0.000007-0.79%08:45
NEW ZEALAND $ (CME:6N)
MarketContractOpenHighLowLastChangePctTime
6N.Z20Dec 20200.67080.67200.66290.6638-0.0070-1.04%16:06
6N.H21Mar 20210.66900.66900.66320.6652-0.0051-0.86%15:47
6N.H21:Z20Mar 2021/Dec 2020 Spread-0.00005-0.00005-0.00005-0.0000500.00%06:50
NORWEGIAN KRONE (CME:NOK)
MarketContractOpenHighLowLastChangePctTime
NOK.Z20Dec 20200.108790.108790.106590.10685-0.00235-2.12%11:00
POLISH ZLOTY (CME:PLN)
MarketContractOpenHighLowLastChangePctTime
PLN.Z20Dec 20200.253600.254320.253600.25432-0.00404-1.51%10:04
RUSSIAN RUBLE (CME:6R)
MarketContractOpenHighLowLastChangePctTime
6R.Z20Dec 20200.012890.012890.012560.01256-0.00030-2.27%16:00
SOUTH AFRICAN RAND (CME:6Z)
MarketContractOpenHighLowLastChangePctTime
6Z.Z20Dec 20200.0615500.0615500.0603500.060825-0.000600-0.99%14:51
SWEDISH KRONA (CME:SEK)
MarketContractOpenHighLowLastChangePctTime
SEK.Z20Dec 20200.114070.114220.112970.11305-0.00181-1.59%15:21
SWISS FRANC (CME:6S)
MarketContractOpenHighLowLastChangePctTime
6S.Z20Dec 20201.10151.10231.09711.0999-0.0020-0.18%16:07
6S.H21Mar 20211.10131.10131.10131.1013-0.0032-0.29%06:18
6S.H21:Z20Mar 2021/Dec 2020 Spread0.00320.00320.00320.00320.00000.00%19:00
USD/OFFSHORE RMB (CME:CNH)
MarketContractOpenHighLowLastChangePctTime
CNH.X20Nov 20206.73026.74546.71536.7380+0.0196+0.29%11:58
CNH.Z20Dec 20206.72606.75776.72606.7482+0.0184+0.27%13:56
CNH.G21Feb 20216.72116.72116.72116.7211-0.0307-0.46%00:04
Food and Fiber
View all months of INO Food and Fiber
BUTTER-CASH SETTLED (CME:CB)
MarketContractOpenHighLowLastChangePctTime
CB.V20Oct 2020153.0153.0153.0153.0+0.5+0.32%10:57
CB.X20Nov 2020149.00150.15148.30149.50-0.50-0.30%16:07
CB.Z20Dec 2020151.00151.00150.00150.00-0.25-0.15%14:07
CHEESE-CASH SETTLED (CME:CSC)
MarketContractOpenHighLowLastChangePctTime
CSC.V20Oct 20202.2922.3002.2862.288-0.004-0.20%15:59
CSC.X20Nov 20202.3322.4412.3112.427+0.068+3.61%14:06
CSC.Z20Dec 20202.1042.1552.0752.137+0.003+0.16%15:18
DRY WHEY (CME:DY)
MarketContractOpenHighLowLastChangePctTime
DY.V20Oct 202034.52534.52534.50034.500-0.050-0.16%15:38
DY.X20Nov 202035.735.735.735.70.00.00%14:53
DY.Z20Dec 202034.77535.65034.77535.650+0.650+1.97%15:18
LUMBER (RANDOM LENGTH) (CME:LBS)
MarketContractOpenHighLowLastChangePctTime
LBS.X20Nov 2020500.0509.0490.8502.9-2.2-0.36%16:04
LBS.F21Jan 2021480.1489.7465.0480.9-3.1-0.55%16:04
LBS.H21Mar 2021465.8480.0458.6474.0-1.4-0.28%16:04
MILK CLASS III (CME:DC)
MarketContractOpenHighLowLastChangePctTime
DC.V20Oct 202021.6421.6521.5521.57-0.04-0.21%15:59
DC.X20Nov 202022.2923.1121.8022.89+0.76+4.35%16:06
DC.Z20Dec 202019.8920.4519.3920.17+0.24+1.44%15:44
MILK CLASS IV (CME:GDK)
MarketContractOpenHighLowLastChangePctTime
GDK.Z20Dec 202013.3513.3513.3513.35-0.16-1.12%10:49
GDK.F21Jan 202113.5113.5113.5113.51-0.27-1.85%09:53
GDK.G21Feb 202114.2514.2514.2514.25-0.15-1.09%10:37
NONFAT DRY MILK (CME:GNF)
MarketContractOpenHighLowLastChangePctTime
GNF.V20Oct 2020106.45106.65106.45106.65+0.35+0.33%13:03
GNF.X20Nov 2020107.5108.9107.0108.9+1.5+1.36%11:39
GNF.Z20Dec 2020107.000108.400105.375108.400+1.375+1.23%14:56
Indexes
View all months of INO Indexes
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
MarketContractOpenHighLowLastChangePctTime
NQ.Z20Dec 202011558.5011566.7511123.7511145.50-409.25-3.64%16:07
NQ.H21Mar 202111518.0011549.7511125.0011131.00-435.00-3.87%16:07
NQ.M21Jun 202111338.7511341.5011112.2511112.25-395.75-3.49%15:56
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
MarketContractOpenHighLowLastChangePctTime
NQT.Z20Dec 2020-13.15-13.15-14.70-14.00-0.150.00%15:56
NASDAQ BIOTECH (E-MINI) (CME:BIO)
MarketContractOpenHighLowLastChangePctTime
BIO.Z20Dec 20204194.44194.44147.74185.1-88.9-2.08%14:57
NIKKEI 225 INDEX $ INDEX (CME:NKD)
MarketContractOpenHighLowLastChangePctTime
NKD.Z20Dec 202023395234502307023085-275-1.18%16:07
NKD.Z20:NIY.Z20Dec 2020/NIY Spread15201015-5-8.33%15:59
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
MarketContractOpenHighLowLastChangePctTime
NIY.Z20Dec 202023375234402306023065-275-1.18%16:07
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
MarketContractOpenHighLowLastChangePctTime
RSG.Z20Dec 20202165.32165.32129.52130.5-82.5-3.83%16:01
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
MarketContractOpenHighLowLastChangePctTime
RS1.Z20Dec 20201848.81848.81828.81828.8-59.3-3.14%15:47
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
MarketContractOpenHighLowLastChangePctTime
RSV.Z20Dec 20201155.21155.21137.91138.8-42.9-3.59%16:00
RUSSELL 2000 (E-MINI) (CME:RTY)
MarketContractOpenHighLowLastChangePctTime
RTY.Z20Dec 20201577.61579.41537.21538.5-38.7-2.50%16:07
RTY.H21Mar 20211570.21570.21535.71536.3-54.7-3.51%15:55
RTY.Z20:H21Dec 2020/Mar 2021 Spread-3.50-3.45-3.50-3.45-0.60.00%15:55
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
MarketContractOpenHighLowLastChangePctTime
RLT.Z20Dec 2020-3.15-3.00-3.40-3.35+0.950.00%15:57
S&P 500 INDEX (E-MINI) (CME:ES)
MarketContractOpenHighLowLastChangePctTime
ES.Z20Dec 20203369.003370.253260.753265.50-117.50-3.48%16:07
ES.H21Mar 20213357.503360.503251.753258.00-115.50-3.42%16:07
ES.M21Jun 20213350.003351.003240.503244.25-119.00-3.55%15:59
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
MarketContractOpenHighLowLastChangePctTime
SDA.Z20Dec 202057.4557.6057.4557.60+0.10+0.18%15:57
SDA.Z21Dec 202152.3552.3552.0052.10-0.85-1.63%15:59
SDA.Z22Dec 202250.8051.0050.6550.85-0.65-1.24%15:47
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
MarketContractOpenHighLowLastChangePctTime
EST.Z20Dec 2020-8.30-8.15-8.80-8.70+1.850.00%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
MarketContractOpenHighLowLastChangePctTime
XAY.Z20Dec 20201488.81491.61464.81465.1-48.9-3.28%15:59
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
MarketContractOpenHighLowLastChangePctTime
XAP.Z20Dec 2020635.9639.1626.0626.0-20.0-3.10%15:59
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
MarketContractOpenHighLowLastChangePctTime
XAE.Z20Dec 2020290.6292.7284.7285.5-13.9-4.03%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
MarketContractOpenHighLowLastChangePctTime
XAF.Z20Dec 2020292.35293.35288.45290.05-7.25-2.37%16:00
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
MarketContractOpenHighLowLastChangePctTime
XAV.Z20Dec 20201047.81052.01031.61031.6-35.8-3.36%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
MarketContractOpenHighLowLastChangePctTime
XAI.Z20Dec 2020760.7767.7750.4750.4-26.2-3.29%15:59
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
MarketContractOpenHighLowLastChangePctTime
XAB.Z20Dec 2020657.9660.7651.3653.0-19.4-2.78%15:59
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
MarketContractOpenHighLowLastChangePctTime
XAK.Z20Dec 20201151.01151.01119.71121.1-49.9-4.34%15:59
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
MarketContractOpenHighLowLastChangePctTime
XAU.Z20Dec 2020642.6650.2631.1631.4-19.4-3.24%15:59
S&P GSCI (CME:GD)
MarketContractOpenHighLowLastChangePctTime
GD.X20Nov 2020348.75348.75345.95346.55-10.60-3.04%15:56
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
MarketContractOpenHighLowLastChangePctTime
EMD.Z20Dec 20201936.91936.91889.51890.9-42.9-2.26%16:07
S&P MIDCAP 400 INDEX BTIC (E-MINI) (CME:EMT)
MarketContractOpenHighLowLastChangePctTime
EMT.Z20Dec 2020-4.7-4.7-5.5-5.4+0.80.00%15:35
Interest Rates
View all months of INO Interest Rates
EURODOLLAR (CME:GE)
MarketContractOpenHighLowLastChangePctTime
GE.X20Nov 202099.770099.775099.770099.7725+0.00250.00%15:32
GE.Z20Dec 202099.75599.76099.75099.7550.0000.00%16:07
GE.F21Jan 202199.78599.79099.78599.790+0.005+0.01%15:35
Livestock and Meats
View all months of INO Livestock and Meats
FEEDER CATTLE (CME:GF)
MarketContractOpenHighLowLastChangePctTime
GF.V20Oct 2020134.40135.40134.40135.25+0.80+0.56%14:01
GF.X20Nov 2020131.650134.000131.225134.000+1.525+1.06%14:03
GF.F21Jan 2021127.800130.125127.525129.925+1.350+0.95%14:04
LEAN HOGS (CME:HE)
MarketContractOpenHighLowLastChangePctTime
HE.Z20Dec 202067.00067.32565.82566.250-1.375-2.23%14:04
HE.G21Feb 202167.32567.42565.67566.175-1.775-2.63%14:03
HE.J21Apr 202169.90069.90068.20068.675-1.600-2.24%14:04
LEAN HOGS TAS (CME:HET)
MarketContractOpenHighLowLastChangePctTime
HET.Z20Dec 2020-0.025-0.025-0.075-0.02500.00%12:39
HET.G21Feb 2021-0.075-0.025-0.075-0.025-0.0500.00%12:37
HET.J21Apr 2021-0.100-0.100-0.10000.00%11:43
LIVE CATTLE (CME:LE)
MarketContractOpenHighLowLastChangePctTime
LE.V20Oct 2020104.650106.150104.650106.025+1.025+0.96%14:02
LE.Z20Dec 2020103.475105.025102.850104.775+0.575+0.52%14:04
LE.G21Feb 2021106.475107.875105.950107.775+0.600+0.52%14:04
Real Estate
View all months of INO Real Estate
S&P REAL ESTATE SECTOR (E-MINI) (CME:XAR)
MarketContractOpenHighLowLastChangePctTime
XAR.Z20Dec 2020164.90166.55163.80164.35-3.35-1.88%15:49
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.