CME Group Inc $73.94

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : CME  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 73.94
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 73.94
Open: 74.50
Bid: 71.88
Ask: 75.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CME Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CME1401H55 18.50 0.00 18.50 26.0 19.80 49.0 0.0 0
55.00 CME1416H55 18.30 0.00 18.30 255.0 19.50 285.0 0.0 0
60.00 CME1401H60 13.50 0.00 13.50 26.0 14.60 30.0 0.0 0
60.00 CME1408H60 13.50 0.00 13.50 120.0 14.50 121.0 0.0 0
60.00 CME1416H60 13.50 0.00 13.50 269.0 14.50 269.0 0.0 0
62.00 CME1401H62 11.50 0.00 11.50 27.0 12.50 30.0 0.0 0
62.00 CME1408H62 11.30 0.00 11.30 146.0 12.90 144.0 0.0 0
62.00 CME1422H62 10.40 0.00 10.40 112.0 14.20 129.0 0.0 0
62.00 CME1429H62 10.20 0.00 10.20 105.0 14.20 107.0 0.0 0
62.50 CME1416H62.5 11.10 0.00 11.10 257.0 12.00 212.0 0.0 0
63.00 CME1401H63 8.60 -1.90 10.50 117.0 11.50 120.0 21.0 21
63.00 CME1408H63 10.30 0.00 10.30 134.0 11.60 126.0 0.0 0
63.00 CME1422H63 9.40 0.00 9.40 104.0 13.00 128.0 0.0 0
63.00 CME1429H63 9.20 0.00 9.20 105.0 13.20 107.0 0.0 0
63.50 CME1401H63.5 8.00 -2.00 10.00 117.0 11.00 131.0 10.0 10
63.50 CME1408H63.5 10.20 0.00 10.20 27.0 11.10 55.0 0.0 0
63.50 CME1429H63.5 8.70 0.00 8.70 105.0 12.70 107.0 0.0 0
64.00 CME1401H64 6.90 -2.60 9.50 117.0 10.50 128.0 8.0 8
64.00 CME1408H64 9.70 0.00 9.70 27.0 10.60 53.0 0.0 0
64.00 CME1422H64 8.70 0.00 8.70 126.0 12.00 130.0 0.0 0
64.00 CME1429H64 8.20 0.00 8.20 105.0 12.20 107.0 0.0 0
64.50 CME1401H64.5 9.00 0.00 9.00 115.0 10.00 105.0 0.0 0
64.50 CME1408H64.5 9.20 0.00 9.20 27.0 10.10 75.0 0.0 0
64.50 CME1422H64.5 7.90 0.00 7.90 130.0 11.50 130.0 0.0 0
64.50 CME1429H64.5 8.10 0.00 8.10 106.0 11.80 122.0 0.0 0
65.00 CME1401H65 8.50 0.00 8.50 115.0 9.50 117.0 0.0 0
65.00 CME1408H65 8.70 0.00 8.70 68.0 9.60 297.0 0.0 0
65.00 CME1416H65 8.60 0.00 8.60 261.0 9.60 270.0 0.0 0
65.00 CME1422H65 7.70 0.00 7.70 126.0 11.00 130.0 0.0 0
65.00 CME1429H65 7.60 0.00 7.60 106.0 11.30 122.0 0.0 0
65.50 CME1401H65.5 8.00 0.00 8.00 115.0 9.00 117.0 0.0 0
65.50 CME1408H65.5 7.90 0.00 7.90 298.0 9.10 269.0 0.0 0
65.50 CME1422H65.5 7.00 0.00 7.00 130.0 10.50 130.0 0.0 0
65.50 CME1429H65.5 6.70 0.00 6.70 101.0 10.80 99.0 0.0 0
66.00 CME1401H66 7.50 0.00 7.50 113.0 8.50 117.0 0.0 0
66.00 CME1408H66 7.80 0.00 7.80 141.0 8.40 294.0 0.0 0
66.00 CME1422H66 6.70 0.00 6.70 128.0 10.00 130.0 0.0 0
66.00 CME1429H66 6.20 0.00 6.20 61.0 10.30 88.0 0.0 0
66.50 CME1401H66.5 7.00 0.00 7.00 115.0 8.00 117.0 0.0 0
66.50 CME1408H66.5 7.30 0.00 7.30 154.0 7.70 169.0 0.0 0
66.50 CME1422H66.5 6.20 0.00 6.20 126.0 9.50 130.0 0.0 0
66.50 CME1429H66.5 5.70 0.00 5.70 103.0 9.70 103.0 0.0 0
67.00 CME1401H67 6.50 0.00 6.50 262.0 7.50 274.0 0.0 0
67.00 CME1408H67 8.09 1.59 6.50 244.0 7.50 251.0 1.0 1
67.00 CME1422H67 5.70 0.00 5.70 145.0 9.00 145.0 0.0 0
67.00 CME1429H67 6.50 0.00 6.50 61.0 8.70 76.0 0.0 0
67.50 CME1401H67.5 6.00 0.00 6.00 283.0 6.90 112.0 0.0 0
67.50 CME1408H67.5 6.30 0.00 6.30 129.0 6.70 82.0 0.0 0
67.50 CME1416H67.5 6.10 0.00 6.10 274.0 7.10 271.0 0.0 0
67.50 CME1422H67.5 5.10 0.00 5.10 175.0 8.60 175.0 0.0 0
67.50 CME1429H67.5 6.00 0.00 6.00 66.0 8.80 78.0 0.0 0
68.00 CME1401H68 5.50 0.00 5.50 283.0 6.50 298.0 0.0 0
68.00 CME1408H68 5.80 0.00 5.80 148.0 6.20 55.0 0.0 0
68.00 CME1416H68 5.70 0.00 5.70 224.0 6.60 275.0 0.0 0
68.00 CME1422H68 5.40 0.00 5.40 175.0 7.60 175.0 0.0 0
68.00 CME1429H68 5.30 0.00 5.30 67.0 7.70 76.0 0.0 0
68.50 CME1401H68.5 5.00 0.00 5.00 253.0 6.00 231.0 0.0 0
68.50 CME1408H68.5 5.30 0.00 5.30 251.0 5.90 307.0 0.0 0
68.50 CME1416H68.5 5.20 0.00 5.20 280.0 6.10 269.0 0.0 0
68.50 CME1422H68.5 5.00 0.00 5.00 175.0 7.00 175.0 0.0 0
68.50 CME1429H68.5 4.90 0.00 4.90 276.0 7.20 274.0 0.0 0
69.00 CME1401H69 4.50 0.00 4.50 253.0 5.50 262.0 0.0 0
69.00 CME1408H69 4.40 0.00 4.40 326.0 5.40 304.0 0.0 0
69.00 CME1416H69 4.70 0.00 4.70 271.0 6.50 294.0 0.0 0
69.00 CME1422H69 4.50 0.00 4.50 331.0 6.60 334.0 0.0 0
69.00 CME1429H69 4.80 0.00 4.80 393.0 6.70 414.0 0.0 0
69.50 CME1401H69.5 3.30 -0.70 4.00 253.0 5.00 263.0 5.0 5
69.50 CME1408H69.5 4.20 0.00 4.20 220.0 4.90 188.0 0.0 0
69.50 CME1416H69.5 4.20 0.00 4.20 285.0 6.00 305.0 0.0 0
69.50 CME1422H69.5 4.30 0.00 4.30 361.0 6.10 372.0 0.0 0
69.50 CME1429H69.5 3.60 0.00 3.60 430.0 6.10 406.0 0.0 0
70.00 CME1401H70 2.60 -0.90 3.50 253.0 4.50 262.0 20.0 41
70.00 CME1408H70 3.90 0.00 3.90 199.0 4.50 403.0 0.0 0
70.00 CME1416H70 4.16 0.00 4.00 338.0 4.70 554.0 10.0 67
70.00 CME1422H70 2.10 -1.70 3.80 325.0 5.60 370.0 10.0 10
70.00 CME1429H70 5.46 2.51 2.95 412.0 5.70 408.0 4.0 4
70.50 CME1401H70.5 1.80 -1.30 3.10 208.0 4.10 355.0 1.0 5
70.50 CME1408H70.5 2.65 -0.55 3.20 294.0 4.90 302.0 1.0 1
70.50 CME1416H70.5 3.30 0.00 3.30 589.0 4.60 578.0 0.0 0
70.50 CME1422H70.5 3.30 0.00 3.30 449.0 5.10 448.0 0.0 0
70.50 CME1429H70.5 3.50 0.00 3.50 397.0 5.20 361.0 0.0 0
71.00 CME1401H71 1.09 -1.51 2.60 264.0 3.50 308.0 3.0 13
71.00 CME1408H71 2.60 -0.20 2.80 489.0 3.60 497.0 3.0 5
71.00 CME1416H71 2.90 0.00 2.90 568.0 3.70 534.0 0.0 0
71.00 CME1422H71 2.65 0.00 2.65 587.0 4.60 532.0 0.0 0
71.00 CME1429H71 1.70 -0.65 2.35 540.0 4.80 512.0 10.0 10
71.50 CME1401H71.5 3.50 1.35 2.15 349.0 3.00 327.0 10.0 15
71.50 CME1408H71.5 2.50 0.15 2.35 507.0 3.20 534.0 5.0 13
71.50 CME1416H71.5 2.45 0.00 2.45 582.0 4.10 559.0 0.0 0
71.50 CME1422H71.5 4.15 2.50 1.65 584.0 4.20 533.0 4.0 4
71.50 CME1429H71.5 4.10 0.00 2.70 530.0 4.20 600.0 10.0 10
72.00 CME1401H72 2.55 0.90 1.65 354.0 2.10 1.0 20.0 30
72.00 CME1408H72 3.49 1.54 1.95 558.0 2.70 556.0 7.0 33
72.00 CME1416H72 2.85 0.70 2.15 692.0 2.90 740.0 3.0 3
72.00 CME1422H72 1.75 -0.65 2.40 354.0 3.80 476.0 15.0 15
72.00 CME1429H72 2.70 0.20 2.50 428.0 3.20 512.0 11.0 10
72.50 CME1401H72.5 3.30 1.80 1.50 1.0 2.35 447.0 10.0 131
72.50 CME1408H72.5 2.35 0.80 1.55 555.0 2.30 634.0 8.0 23
72.50 CME1416H72.5 2.15 0.00 2.00 319.0 2.50 727.0 5.0 608
72.50 CME1422H72.5 1.95 0.00 1.95 466.0 2.90 551.0 0.0 0
72.50 CME1429H72.5 2.40 0.00 2.25 181.0 2.85 598.0 9.0 19
73.00 CME1401H73 1.30 0.45 0.85 672.0 1.55 715.0 8.0 15
73.00 CME1408H73 1.40 0.00 1.40 363.0 1.90 707.0 0.0 0
73.00 CME1416H73 2.15 0.60 1.55 646.0 1.90 455.0 43.0 66
73.00 CME1422H73 1.80 0.00 1.80 238.0 2.50 513.0 0.0 0
73.00 CME1429H73 2.05 0.15 1.90 304.0 2.30 279.0 4.0 14
73.50 CME1401H73.5 1.00 0.00 0.60 587.0 1.15 819.0 8.0 421
73.50 CME1408H73.5 1.80 0.70 1.10 84.0 1.25 68.0 2.0 11
73.50 CME1416H73.5 2.22 0.87 1.35 457.0 1.55 312.0 3.0 24
73.50 CME1422H73.5 1.50 0.00 1.50 272.0 2.10 569.0 0.0 0
73.50 CME1429H73.5 1.85 0.00 1.70 110.0 2.00 363.0 41.0 55
74.00 CME1401H74 1.88 1.58 0.30 637.0 0.75 868.0 20.0 99
74.00 CME1408H74 0.85 0.00 0.80 426.0 1.00 386.0 48.0 118
74.00 CME1416H74 1.16 0.00 1.05 480.0 1.25 449.0 10.0 60
74.00 CME1422H74 2.05 0.80 1.25 226.0 1.65 564.0 32.0 31
74.00 CME1429H74 1.50 0.00 1.40 284.0 1.70 354.0 8.0 17
74.50 CME1401H74.5 1.80 1.60 0.20 106.0 0.35 698.0 19.0 357
74.50 CME1408H74.5 0.60 0.00 0.60 197.0 0.75 366.0 32.0 148
74.50 CME1416H74.5 0.88 0.00 0.85 372.0 1.00 306.0 14.0 164
74.50 CME1422H74.5 1.50 0.55 0.95 379.0 1.40 574.0 22.0 21
74.50 CME1429H74.5 2.50 1.35 1.15 236.0 1.50 568.0 20.0 26
75.00 CME1401H75 0.22 0.00 0.10 52.0 0.30 667.0 17.0 96
75.00 CME1408H75 0.50 0.00 0.40 471.0 0.55 210.0 30.0 50
75.00 CME1416H75 0.65 -0.04 0.65 191.0 0.80 356.0 128.0 1,334
75.00 CME1422H75 2.05 1.25 0.80 263.0 1.30 644.0 20.0 80
75.00 CME1429H75 2.05 1.10 0.95 265.0 1.25 316.0 6.0 28
76.00 CME1401H76 0.05 0.00 0.05 1.0 0.10 684.0 32.0 151
76.00 CME1408H76 0.25 0.00 0.15 577.0 0.30 740.0 10.0 25
76.00 CME1416H76 1.26 0.96 0.30 640.0 0.50 693.0 218.0 601
76.00 CME1422H76 1.45 1.05 0.40 576.0 0.85 853.0 11.0 85
76.00 CME1429H76 1.55 0.90 0.65 200.0 1.00 611.0 5.0 51
77.00 CME1401H77 0.05 0.00 0.05 1.0 0.10 834.0 2.0 102
77.00 CME1408H77 0.70 0.65 0.05 355.0 0.20 787.0 90.0 145
77.00 CME1422H77 0.95 0.70 0.25 293.0 0.50 909.0 23.0 65
77.00 CME1429H77 1.20 0.90 0.30 739.0 0.70 933.0 2.0 251
77.50 CME1416H77.5 0.18 0.00 0.10 308.0 0.20 552.0 50.0 346
78.00 CME1401H78 0.06 0.00 0.15 173.0 0.10 683.0 20.0 70
78.00 CME1408H78 0.40 0.35 0.05 11.0 0.10 525.0 183.0 215
78.00 CME1422H78 0.60 0.50 0.10 680.0 0.30 936.0 43.0 74
78.00 CME1429H78 0.05 0.00 0.05 862.0 0.50 901.0 0.0 0
79.00 CME1401H79 0.10 0.00 0.05 185.0 0.10 317.0 0.0 0
79.00 CME1408H79 0.05 0.00 0.10 361.0 0.05 155.0 0.0 0
79.00 CME1416H79 0.26 0.21 0.05 32.0 0.10 394.0 1.0 1
79.00 CME1422H79 0.35 0.30 0.05 159.0 0.20 779.0 10.0 12
79.00 CME1429H79 0.30 0.20 0.10 174.0 0.30 778.0 8.0 8
80.00 CME1401H80 0.05 0.00 0.05 10.0 0.10 817.0 18.0 14
80.00 CME1408H80 0.05 0.00 0.05 65.0 0.05 49.0 0.0 0
80.00 CME1416H80 0.11 0.06 0.10 131.0 0.05 20.0 10.0 34
80.00 CME1422H80 0.05 0.00 0.05 10.0 0.10 241.0 0.0 0
80.00 CME1429H80 0.05 0.00 0.05 132.0 0.20 531.0 0.0 0
81.00 CME1401H81 0.10 0.00 0.00 0.0 0.10 191.0 0.0 0
81.00 CME1408H81 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
81.00 CME1416H81 0.05 0.00 0.05 120.0 0.05 295.0 0.0 0
81.00 CME1422H81 0.10 0.00 0.10 76.0 0.10 338.0 0.0 0
81.00 CME1429H81 0.05 0.00 0.05 10.0 0.10 196.0 0.0 0
82.00 CME1401H82 0.15 0.00 0.00 0.0 0.15 280.0 0.0 0
82.00 CME1422H82 0.05 0.00 0.05 82.0 0.05 57.0 0.0 0
82.00 CME1429H82 0.10 0.00 0.05 65.0 0.10 414.0 0.0 0
82.50 CME1401H82.5 4.80 0.00 0.00 0.0 4.80 16.0 0.0 0
82.50 CME1408H82.5 0.40 0.00 0.00 0.0 0.40 71.0 0.0 0
82.50 CME1416H82.5 0.05 0.00 0.00 0.0 0.05 399.0 0.0 0
83.00 CME1401H83 0.10 0.00 0.00 0.0 0.10 194.0 0.0 0
84.00 CME1401H84 0.10 0.00 0.00 0.0 0.10 194.0 0.0 0
84.00 CME1416H84 0.05 0.00 0.00 0.0 0.05 407.0 0.0 0
85.00 CME1401H85 0.10 0.00 0.00 0.0 0.10 194.0 0.0 0
85.00 CME1408H85 0.05 0.00 0.00 0.0 0.05 128.0 0.0 0
85.00 CME1416H85 0.03 -0.02 0.00 0.0 0.05 407.0 5.0 8
86.00 CME1401H86 0.10 0.00 0.00 0.0 0.10 204.0 0.0 0
87.00 CME1401H87 0.10 0.00 0.00 0.0 0.10 217.0 0.0 0
88.00 CME1401H88 0.10 0.00 0.00 0.0 0.10 217.0 0.0 0
89.00 CME1401H89 0.10 0.00 0.00 0.0 0.10 154.0 0.0 0
90.00 CME1401H90 0.10 0.00 0.00 0.0 0.10 162.0 0.0 0
90.00 CME1416H90 0.05 0.00 0.00 0.0 0.05 295.0 0.0 0
95.00 CME1401H95 0.10 0.00 0.00 0.0 0.10 162.0 0.0 0

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CME1401T55 0.10 0.00 0.00 0.0 0.10 156.0 0.0 0
55.00 CME1416T55 0.05 0.00 0.00 0.0 0.05 295.0 0.0 0
60.00 CME1401T60 0.15 0.00 0.00 0.0 0.15 271.0 0.0 0
60.00 CME1408T60 0.05 0.00 0.00 0.0 0.05 59.0 0.0 0
60.00 CME1416T60 0.05 0.00 0.05 305.0 0.05 295.0 0.0 0
62.00 CME1401T62 0.40 0.00 0.05 1.0 0.40 457.0 0.0 0
62.00 CME1408T62 0.05 0.00 0.05 10.0 0.05 78.0 0.0 0
62.00 CME1422T62 0.20 0.05 0.05 53.0 0.15 145.0 14.0 14
62.00 CME1429T62 0.15 0.00 0.05 101.0 0.15 552.0 0.0 0
62.50 CME1416T62.5 0.06 0.00 0.05 547.0 0.10 522.0 1.0 21
63.00 CME1401T63 0.10 0.00 0.05 10.0 0.10 262.0 0.0 0
63.00 CME1408T63 0.05 0.00 0.05 162.0 0.05 54.0 0.0 0
63.00 CME1422T63 0.30 0.10 0.05 95.0 0.20 353.0 6.0 6
63.00 CME1429T63 0.15 0.00 0.05 1.0 0.15 528.0 0.0 0
63.50 CME1401T63.5 0.10 0.00 0.05 10.0 0.10 263.0 0.0 0
63.50 CME1408T63.5 0.05 0.00 0.05 306.0 0.05 52.0 0.0 0
63.50 CME1429T63.5 0.15 0.00 0.05 16.0 0.15 522.0 0.0 0
64.00 CME1401T64 0.10 0.00 0.05 10.0 0.10 227.0 0.0 0
64.00 CME1408T64 0.25 0.20 0.05 1.0 0.05 59.0 3.0 7
64.00 CME1422T64 0.25 0.10 0.05 1.0 0.15 574.0 3.0 9
64.00 CME1429T64 0.15 0.00 0.05 101.0 0.15 255.0 0.0 0
64.50 CME1401T64.5 0.20 0.10 0.05 10.0 0.10 242.0 5.0 20
64.50 CME1408T64.5 0.05 0.00 0.05 26.0 0.05 37.0 0.0 0
64.50 CME1422T64.5 0.15 0.00 0.05 3.0 0.15 500.0 0.0 0
64.50 CME1429T64.5 0.05 0.00 0.05 10.0 0.20 360.0 0.0 0
65.00 CME1401T65 0.10 0.00 0.05 10.0 0.10 319.0 0.0 0
65.00 CME1408T65 0.30 0.25 0.05 38.0 0.05 37.0 6.0 6
65.00 CME1416T65 0.05 0.00 0.05 11.0 0.15 631.0 1.0 151
65.00 CME1422T65 0.35 0.10 0.05 26.0 0.25 557.0 4.0 18
65.00 CME1429T65 0.35 0.30 0.05 10.0 0.20 282.0 3.0 3
65.50 CME1401T65.5 0.25 0.15 0.05 728.0 0.10 229.0 14.0 21
65.50 CME1408T65.5 0.10 0.00 0.05 152.0 0.10 215.0 0.0 0
65.50 CME1422T65.5 0.20 0.00 0.05 16.0 0.20 576.0 0.0 0
65.50 CME1429T65.5 0.05 0.00 0.05 579.0 0.20 325.0 0.0 0
66.00 CME1401T66 0.35 0.25 0.05 35.0 0.10 242.0 12.0 27
66.00 CME1408T66 0.25 0.15 0.05 11.0 0.10 244.0 2.0 3
66.00 CME1422T66 0.05 0.00 0.05 10.0 0.20 379.0 0.0 0
66.00 CME1429T66 0.05 0.00 0.05 720.0 0.25 352.0 0.0 0
66.50 CME1401T66.5 0.35 0.25 0.05 200.0 0.10 536.0 3.0 13
66.50 CME1408T66.5 0.15 0.00 0.05 16.0 0.15 291.0 0.0 0
66.50 CME1422T66.5 0.05 0.00 0.05 10.0 0.20 340.0 0.0 0
66.50 CME1429T66.5 0.05 0.00 0.05 749.0 0.25 334.0 0.0 0
67.00 CME1401T67 0.65 0.55 0.05 224.0 0.10 459.0 2.0 27
67.00 CME1408T67 0.65 0.50 0.05 1.0 0.15 629.0 2.0 3
67.00 CME1422T67 0.73 0.68 0.05 10.0 0.25 412.0 10.0 10
67.00 CME1429T67 0.05 0.00 0.05 761.0 0.25 325.0 0.0 0
67.50 CME1401T67.5 0.60 0.50 0.05 429.0 0.10 663.0 5.0 65
67.50 CME1408T67.5 0.75 0.60 0.05 16.0 0.15 674.0 5.0 15
67.50 CME1416T67.5 0.06 -0.09 0.05 37.0 0.15 504.0 5.0 112
67.50 CME1422T67.5 0.85 0.80 0.05 738.0 0.25 372.0 8.0 8
67.50 CME1429T67.5 0.10 0.00 0.10 733.0 0.30 339.0 0.0 0
68.00 CME1401T68 0.40 0.30 0.05 224.0 0.10 536.0 10.0 19
68.00 CME1408T68 0.37 0.22 0.05 10.0 0.15 675.0 3.0 9
68.00 CME1416T68 0.05 0.00 0.05 10.0 0.25 565.0 0.0 0
68.00 CME1422T68 0.95 0.90 0.05 638.0 0.25 339.0 8.0 8
68.00 CME1429T68 0.85 0.80 0.05 827.0 0.30 335.0 2.0 2
68.50 CME1401T68.5 0.15 0.05 0.05 1.0 0.10 625.0 1.0 28
68.50 CME1408T68.5 1.02 0.82 0.05 10.0 0.20 572.0 3.0 2
68.50 CME1416T68.5 0.05 0.00 0.05 10.0 0.25 549.0 0.0 0
68.50 CME1422T68.5 0.05 0.00 0.05 798.0 0.30 388.0 0.0 0
68.50 CME1429T68.5 0.05 0.00 0.05 842.0 0.40 392.0 0.0 0
69.00 CME1401T69 0.10 0.05 0.05 15.0 0.05 191.0 50.0 59
69.00 CME1408T69 0.10 -0.10 0.05 1.0 0.20 537.0 3.0 38
69.00 CME1416T69 0.05 0.00 0.05 760.0 0.25 556.0 0.0 0
69.00 CME1422T69 0.10 0.00 0.10 822.0 0.30 419.0 0.0 0
69.00 CME1429T69 0.50 0.40 0.10 811.0 0.35 260.0 8.0 9
69.50 CME1401T69.5 0.05 0.00 0.05 168.0 0.05 190.0 1.0 75
69.50 CME1408T69.5 0.20 0.00 0.05 120.0 0.20 578.0 0.0 0
69.50 CME1416T69.5 0.05 0.00 0.05 837.0 0.25 559.0 0.0 0
69.50 CME1422T69.5 1.10 0.95 0.15 857.0 0.30 303.0 8.0 8
69.50 CME1429T69.5 0.10 0.00 0.10 888.0 0.55 456.0 0.0 0
70.00 CME1401T70 0.05 -0.10 0.05 424.0 0.15 596.0 1.0 37
70.00 CME1408T70 1.70 1.65 0.05 10.0 0.25 627.0 1.0 1
70.00 CME1416T70 0.20 0.00 0.05 870.0 0.25 492.0 10.0 192
70.00 CME1422T70 0.95 0.75 0.20 596.0 0.35 266.0 8.0 9
70.00 CME1429T70 0.80 0.65 0.15 971.0 0.50 310.0 1.0 25
70.50 CME1401T70.5 0.55 0.35 0.05 82.0 0.20 664.0 2.0 14
70.50 CME1408T70.5 0.05 0.00 0.05 10.0 0.25 546.0 0.0 0
70.50 CME1416T70.5 0.10 0.00 0.10 870.0 0.35 526.0 0.0 0
70.50 CME1422T70.5 0.25 0.00 0.25 788.0 0.50 480.0 0.0 0
70.50 CME1429T70.5 0.35 0.00 0.35 602.0 0.60 340.0 0.0 0
71.00 CME1401T71 0.75 0.65 0.05 297.0 0.10 228.0 10.0 15
71.00 CME1408T71 0.40 0.35 0.05 1060.0 0.25 569.0 5.0 6
71.00 CME1416T71 0.25 0.00 0.25 525.0 0.40 617.0 3.0 8
71.00 CME1422T71 0.44 0.14 0.30 819.0 0.50 297.0 3.0 20
71.00 CME1429T71 0.45 0.00 0.45 440.0 0.75 350.0 0.0 0
71.50 CME1401T71.5 0.40 0.15 0.05 55.0 0.25 1173.0 16.0 20
71.50 CME1408T71.5 0.15 0.00 0.15 613.0 0.35 596.0 0.0 0
71.50 CME1416T71.5 0.30 0.00 0.30 547.0 0.50 564.0 0.0 0
71.50 CME1422T71.5 0.35 0.00 0.35 982.0 0.70 413.0 0.0 0
71.50 CME1429T71.5 0.40 0.00 0.40 1040.0 0.95 737.0 0.0 0
72.00 CME1401T72 0.08 0.00 0.05 5.0 0.15 763.0 32.0 149
72.00 CME1408T72 0.35 0.15 0.20 658.0 0.40 606.0 7.0 17
72.00 CME1416T72 0.35 0.00 0.35 1019.0 0.60 657.0 0.0 0
72.00 CME1422T72 0.70 0.20 0.50 682.0 0.75 368.0 10.0 10
72.00 CME1429T72 1.10 0.50 0.60 912.0 0.95 438.0 8.0 8
72.50 CME1401T72.5 0.12 0.00 0.05 204.0 0.25 1230.0 10.0 63
72.50 CME1408T72.5 0.30 0.05 0.25 863.0 0.50 663.0 12.0 12
72.50 CME1416T72.5 0.56 0.00 0.55 553.0 0.75 631.0 1.0 53
72.50 CME1422T72.5 0.55 0.00 0.55 888.0 0.85 187.0 0.0 0
72.50 CME1429T72.5 1.25 0.60 0.65 950.0 1.10 402.0 8.0 8
73.00 CME1401T73 2.00 1.95 0.05 449.0 0.35 1329.0 4.0 4
73.00 CME1408T73 1.90 1.55 0.35 950.0 0.65 598.0 32.0 32
73.00 CME1416T73 0.55 -0.10 0.65 706.0 0.90 625.0 20.0 22
73.00 CME1422T73 0.95 0.00 0.85 324.0 1.00 104.0 42.0 73
73.00 CME1429T73 1.40 0.50 0.90 834.0 1.25 463.0 6.0 11
73.50 CME1401T73.5 0.37 0.00 0.25 85.0 0.45 1376.0 15.0 68
73.50 CME1408T73.5 0.50 0.00 0.50 912.0 0.80 514.0 0.0 0
73.50 CME1416T73.5 0.65 -0.20 0.85 743.0 1.05 398.0 40.0 40
73.50 CME1422T73.5 0.95 0.00 0.95 569.0 1.25 387.0 0.0 0
73.50 CME1429T73.5 2.35 1.30 1.05 1003.0 1.40 391.0 9.0 9
74.00 CME1401T74 0.70 0.00 0.35 338.0 0.75 1197.0 12.0 30
74.00 CME1408T74 0.95 0.00 0.65 1311.0 1.00 718.0 5.0 25
74.00 CME1416T74 1.25 0.02 1.05 831.0 1.30 619.0 44.0 63
74.00 CME1422T74 1.20 0.00 1.20 404.0 1.50 354.0 0.0 0
74.00 CME1429T74 1.20 -0.10 1.30 795.0 1.60 112.0 8.0 11
74.50 CME1401T74.5 0.46 -0.09 0.55 1090.0 1.00 1146.0 5.0 34
74.50 CME1408T74.5 0.75 -0.20 0.95 1106.0 1.25 449.0 43.0 52
74.50 CME1416T74.5 1.40 0.00 1.30 766.0 1.55 546.0 13.0 18
74.50 CME1422T74.5 0.95 -0.50 1.45 470.0 1.75 296.0 8.0 1
74.50 CME1429T74.5 1.90 0.40 1.50 886.0 1.90 292.0 3.0 3
75.00 CME1401T75 1.40 0.00 0.90 917.0 1.50 1039.0 12.0 92
75.00 CME1408T75 1.50 0.00 1.15 1023.0 1.65 584.0 2.0 128
75.00 CME1416T75 1.75 0.00 1.55 790.0 1.85 577.0 2189.0 1,200
75.00 CME1422T75 1.90 0.00 1.75 373.0 2.10 699.0 8.0 23
75.00 CME1429T75 2.00 0.20 1.80 854.0 2.25 465.0 7.0 22
76.00 CME1401T76 2.01 0.00 1.60 626.0 2.45 623.0 38.0 42
76.00 CME1408T76 1.35 -0.20 1.55 1003.0 2.60 890.0 7.0 7
76.00 CME1416T76 2.27 0.00 2.20 894.0 2.65 872.0 10.0 119
76.00 CME1422T76 1.60 -0.65 2.25 325.0 2.90 423.0 9.0 14
76.00 CME1429T76 2.00 -0.25 2.25 596.0 3.10 526.0 10.0 24
77.00 CME1401T77 3.01 0.00 2.50 395.0 3.50 389.0 20.0 11
77.00 CME1408T77 2.70 0.00 2.70 363.0 3.70 364.0 0.0 0
77.00 CME1422T77 2.20 0.00 2.20 488.0 4.20 466.0 0.0 0
77.00 CME1429T77 2.45 0.05 2.40 538.0 3.90 546.0 1.0 11
77.50 CME1416T77.5 2.45 0.00 2.45 725.0 4.10 535.0 0.0 0
78.00 CME1401T78 2.70 0.00 2.70 308.0 4.50 313.0 0.0 0
78.00 CME1408T78 3.60 0.00 3.60 118.0 4.30 95.0 0.0 0
78.00 CME1422T78 2.95 0.00 2.95 332.0 5.00 307.0 0.0 0
78.00 CME1429T78 3.10 0.00 3.10 400.0 4.80 389.0 0.0 0
79.00 CME1401T79 4.20 0.00 4.20 120.0 5.50 99.0 0.0 0
79.00 CME1408T79 4.40 0.00 4.40 316.0 5.40 258.0 0.0 0
79.00 CME1416T79 4.60 0.00 4.60 263.0 5.50 245.0 0.0 0
79.00 CME1422T79 3.80 0.00 3.80 68.0 5.80 68.0 0.0 0
79.00 CME1429T79 3.90 0.00 3.90 172.0 5.80 154.0 0.0 0
80.00 CME1401T80 5.50 0.00 5.50 111.0 6.50 117.0 0.0 0
80.00 CME1408T80 4.60 0.00 4.60 298.0 7.20 20.0 0.0 0
80.00 CME1416T80 5.60 0.00 5.60 269.0 6.50 261.0 0.0 0
80.00 CME1422T80 4.70 0.00 4.70 111.0 6.70 91.0 0.0 0
80.00 CME1429T80 4.80 0.00 4.80 132.0 7.30 133.0 0.0 0
81.00 CME1401T81 6.40 0.00 6.40 111.0 7.50 114.0 0.0 0
81.00 CME1408T81 6.60 0.00 6.60 31.0 8.40 183.0 0.0 0
81.00 CME1416T81 6.50 0.00 6.50 271.0 7.60 272.0 0.0 0
81.00 CME1422T81 5.70 0.00 5.70 105.0 7.70 100.0 0.0 0
81.00 CME1429T81 5.70 0.00 5.70 88.0 8.40 88.0 0.0 0
82.00 CME1401T82 7.20 0.00 7.20 127.0 8.50 117.0 0.0 0
82.00 CME1422T82 6.60 0.00 6.60 129.0 8.70 94.0 0.0 0
82.00 CME1429T82 6.70 0.00 6.70 110.0 9.30 110.0 0.0 0
82.50 CME1401T82.5 5.10 0.00 5.10 17.0 9.80 3.0 0.0 0
82.50 CME1408T82.5 4.70 0.00 4.70 129.0 9.00 153.0 0.0 0
82.50 CME1416T82.5 7.70 0.00 7.70 178.0 9.20 271.0 0.0 0
83.00 CME1401T83 8.20 0.00 8.20 134.0 9.50 117.0 0.0 0
84.00 CME1401T84 9.20 0.00 9.20 134.0 10.50 117.0 0.0 0
84.00 CME1416T84 9.50 0.00 9.50 169.0 10.90 197.0 0.0 0
85.00 CME1401T85 10.50 0.00 10.50 102.0 11.50 124.0 0.0 0
85.00 CME1408T85 10.50 0.00 10.50 140.0 11.90 168.0 0.0 0
85.00 CME1416T85 10.50 0.00 10.50 190.0 11.90 187.0 0.0 0
86.00 CME1401T86 11.50 0.00 11.50 126.0 12.60 186.0 0.0 0
87.00 CME1401T87 12.30 0.00 12.30 116.0 13.90 43.0 0.0 0
88.00 CME1401T88 13.30 0.00 13.30 111.0 14.90 57.0 0.0 0
89.00 CME1401T89 14.50 0.00 14.50 26.0 15.90 55.0 0.0 0
90.00 CME1401T90 15.50 0.00 15.50 50.0 16.90 55.0 0.0 0
90.00 CME1416T90 15.50 0.00 15.50 207.0 16.90 220.0 0.0 0
95.00 CME1401T95 20.20 0.00 20.20 117.0 21.90 52.0 0.0 0
Trading Center