Commodity Futures Price Quotes For
CME Euro Dollar
(Price quotes for CME Euro Dollar delayed at least 10 minutes as per exchange requirements)
|
|
|
|
|
| Month
Click for chart | Session | Pr.Day | Options | ||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| Jul 08 | 97.2100 | 97.2125 | 97.2050 | 97.2025 | Jul 03, 17:48 | 97.2025 | 0.0050 | 7334 | 97.1975 | 111457 | Call Put | ||
| Aug 08 | 97.1350 | 97.1450 | 97.1350 | 97.1400 | Jul 03, 17:48 | 97.1400 | 0.0200 | 1059 | 97.1200 | 13873 | Call Put | ||
| Sep 08 | 97.0700 | 97.1000 | 97.0600 | 97.0800 | Jul 03, 17:48 | 97.0800 | 0.0100 | 201423 | 97.0700 | 1499944 | Call Put | ||
| Oct 08 | | 96.9650 | 96.9650 | 96.9900 | Jul 03, 17:48 | 96.9900 | 0.0250 | 96.9650 | 795 | Call Put | | |||
| Nov 08 | | 96.9000 | 96.9000 | 96.9250 | Jul 03, 17:48 | 96.9250 | 0.0250 | 96.9000 | 75 | Call Put | | |||
| Dec 08 | 96.8400 | 96.9100 | 96.8350 | 96.8700 | Jul 03, 17:48 | 96.8700 | 0.0250 | 323954 | 96.8450 | 1584147 | Call Put | ||
| Mar 09 | 96.7200 | 96.8150 | 96.7150 | 96.7650 | Jul 03, 17:48 | 96.7650 | 0.0450 | 325424 | 96.7200 | 1302663 | Call Put | ||
| Jun 09 | 96.5100 | 96.6200 | 96.5100 | 96.5600 | Jul 03, 17:48 | 96.5600 | 0.0500 | 328535 | 96.5100 | 1074994 | Call Put | ||
| Sep 09 | 96.2550 | 96.3600 | 96.2500 | 96.2950 | Jul 03, 17:48 | 96.2950 | 0.0400 | 259631 | 96.2550 | 884375 | Call Put | ||
| Dec 09 | 95.9650 | 96.0550 | 95.9600 | 95.9900 | Jul 03, 17:48 | 95.9900 | 0.0200 | 193660 | 95.9700 | 736996 | Call Put | ||
| Mar 10 | 95.7550 | 95.8400 | 95.7400 | 95.7700 | Jul 03, 17:48 | 95.7700 | 0.0050 | 145695 | 95.7650 | 530049 | Call Put | ||
| Jun 10 | 95.5750 | 95.6450 | 95.5550 | 95.5850 | Jul 03, 17:48 | 95.5850 | 116156 | 95.5850 | 300413 | Call Put | |||
| Sep 10 | 95.4350 | 95.5100 | 95.4200 | 95.4500 | Jul 03, 17:48 | 95.4500 | -0.0050 | 52179 | 95.4550 | 231155 | Call Put | ||
| Dec 10 | 95.3200 | 95.3800 | 95.3050 | 95.3300 | Jul 03, 17:48 | 95.3300 | -0.0100 | 41689 | 95.3400 | 213835 | Call Put | ||
| Mar 11 | 95.2750 | 95.3200 | 95.2600 | 95.2800 | Jul 03, 17:48 | 95.2800 | -0.0150 | 29797 | 95.2950 | 141235 | Call Put | ||
| Jun 11 | 95.2300 | 95.2650 | 95.2050 | 95.2250 | Jul 03, 17:48 | 95.2250 | -0.0150 | 32857 | 95.2400 | 126861 | Call Put | ||
| Sep 11 | 95.1950 | 95.2200 | 95.1600 | 95.1800 | Jul 03, 17:48 | 95.1800 | -0.0200 | 14416 | 95.2000 | 80497 | Call Put | ||
| Dec 11 | 95.1350 | 95.1550 | 95.0950 | 95.1150 | Jul 03, 17:48 | 95.1150 | -0.0200 | 8764 | 95.1350 | 81374 | Call Put | ||
| Mar 12 | 95.1150 | 95.1350 | 95.0750 | 95.0900 | Jul 03, 17:48 | 95.0900 | -0.0250 | 6618 | 95.1150 | 95436 | Call Put | ||
| Jun 12 | 95.0750 | 95.0950 | 95.0350 | 95.0500 | Jul 03, 17:48 | 95.0500 | -0.0250 | 10489 | 95.0750 | 56480 | Call Put | ||
| Sep 12 | 95.0400 | 95.0600 | 94.9800 | 95.0100 | Jul 03, 17:48 | 95.0100 | -0.0300 | 6933 | 95.0400 | 59052 | Call Put | ||
| Dec 12 | 94.9750 | 94.9800 | 94.9200 | 94.9450 | Jul 03, 17:48 | 94.9450 | -0.0350 | 3596 | 94.9800 | 39280 | Call Put | ||
| Mar 13 | 94.9450 | 94.9550 | 94.8950 | 94.9200 | Jul 03, 17:48 | 94.9200 | -0.0350 | 4011 | 94.9550 | 24620 | Call Put | ||
| Jun 13 | 94.9050 | 94.9150 | 94.8550 | 94.8750 | Jul 03, 17:48 | 94.8750 | -0.0400 | 3085 | 94.9150 | 22899 | Call Put | ||
| Sep 13 | 94.8600 | 94.8650 | 94.7950 | 94.8350 | Jul 03, 17:48 | 94.8350 | -0.0400 | 1626 | 94.8750 | 16512 | Call Put | ||
| Dec 13 | 94.7950 | 94.8000 | 94.7400 | 94.7650 | Jul 03, 17:48 | 94.7650 | -0.0450 | 59 | 94.8100 | 13017 | Call Put | ||
| Mar 14 | 94.7650 | 94.7700 | 94.7100 | 94.7300 | Jul 03, 17:48 | 94.7300 | -0.0500 | 48 | 94.7800 | 14573 | Call Put | ||
| Jun 14 | 94.7300 | 94.7350 | 94.6750 | 94.6950 | Jul 03, 17:48 | 94.6950 | -0.0500 | 50 | 94.7450 | 9857 | Call Put | ||
| Sep 14 | 94.6950 | 94.7050 | 94.6400 | 94.6650 | Jul 03, 17:48 | 94.6650 | -0.0500 | 789 | 94.7150 | 5115 | Call Put | ||
| Dec 14 | 94.6350 | 94.6450 | 94.5800 | 94.6050 | Jul 03, 17:48 | 94.6050 | -0.0500 | 37 | 94.6550 | 4641 | Call Put | ||
| Mar 15 | 94.6100 | 94.6200 | 94.5400 | 94.5800 | Jul 03, 17:48 | 94.5800 | -0.0500 | 70 | 94.6300 | 6388 | Call Put | ||
| Jun 15 | 94.5700 | 94.5800 | 94.5150 | 94.5400 | Jul 03, 17:48 | 94.5400 | -0.0500 | 70 | 94.5900 | 4063 | Call Put | ||
| Sep 15 | 94.5550 | 94.5550 | 94.4750 | 94.5050 | Jul 03, 17:48 | 94.5050 | -0.0500 | 18 | 94.5550 | 2457 | Call Put | ||
| Dec 15 | 94.5000 | 94.5000 | 94.4200 | 94.4500 | Jul 03, 17:48 | 94.4500 | -0.0500 | 19 | 94.5000 | 1480 | Call Put | ||
Times indicate exchange local time.
 |
 |
 |
The market data is the property of Chicago Mercantile Exchange Inc. and its licensors. All rights reserved. These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.