CME Group Inc $76.55

down -0.03


29/8/2014 04:00 PM  |  NASDAQ : CME  
Industries : Financial Services / Investment Brokerage - National
Last Trade: 76.55
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.04 %)
Prev Close: 76.58
Open: 76.88
Bid: 76.55
Ask: 76.56
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 14%
Options:

Call Options: CME

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CME1420I45 30.40 0.00 31.30 145.0 32.50 259.0 0.0 0
47.50 CME1420I47.5 26.90 0.00 27.20 1.0 30.90 36.0 0.0 0
50.00 CME1420I50 24.40 0.00 25.10 20.0 28.50 36.0 0.0 0
55.00 CME1405I55 0.00 0.00 21.30 180.0 22.00 39.0 0.0 0
55.00 CME1420I55 12.50 -6.90 20.10 20.0 23.70 40.0 12.0 12
57.50 CME1420I57.5 14.60 -2.30 17.60 444.0 20.80 249.0 2.0 2
60.00 CME1405I60 0.00 0.00 15.00 35.0 18.80 35.0 0.0 0
60.00 CME1420I60 12.06 -3.24 16.10 416.0 17.00 157.0 7.0 14
62.50 CME1405I62.5 0.00 0.00 12.60 20.0 16.30 35.0 0.0 0
62.50 CME1420I62.5 10.20 -2.00 13.60 443.0 14.50 152.0 3.0 143
63.50 CME1405I63.5 10.90 0.00 11.50 45.0 15.10 52.0 0.0 0
64.00 CME1405I64 10.40 0.00 11.10 30.0 14.80 52.0 0.0 0
64.50 CME1405I64.5 9.90 0.00 10.50 45.0 14.30 52.0 0.0 0
65.00 CME1405I65 9.40 0.00 10.00 45.0 13.80 52.0 0.0 0
65.00 CME1412I65 0.00 0.00 11.10 460.0 12.60 495.0 0.0 0
65.00 CME1420I65 10.80 0.30 11.10 460.0 12.60 235.0 15.0 254
65.50 CME1405I65.5 8.90 0.00 9.50 49.0 12.80 79.0 0.0 0
66.00 CME1405I66 8.30 0.00 9.00 49.0 12.40 83.0 0.0 0
66.00 CME1420I66 9.10 0.00 9.80 42.0 12.00 42.0 0.0 0
66.50 CME1405I66.5 7.90 0.00 8.50 20.0 10.30 20.0 0.0 0
66.50 CME1420I66.5 9.00 0.00 9.30 42.0 11.40 48.0 0.0 0
66.50 CME1426I66.5 7.70 0.00 8.50 500.0 12.20 340.0 0.0 0
67.00 CME1405I67 7.40 0.00 8.00 20.0 9.80 20.0 0.0 0
67.00 CME1412I67 7.20 0.00 8.00 42.0 11.40 42.0 0.0 0
67.00 CME1420I67 8.50 0.00 8.80 115.0 10.60 354.0 0.0 0
67.00 CME1426I67 7.20 0.00 8.00 42.0 11.40 42.0 0.0 0
67.50 CME1405I67.5 6.80 0.00 7.50 20.0 9.30 20.0 0.0 0
67.50 CME1420I67.5 7.30 -0.70 8.80 237.0 9.50 569.0 30.0 574
67.50 CME1426I67.5 6.70 0.00 7.50 82.0 9.90 251.0 0.0 0
68.00 CME1405I68 6.30 0.00 7.00 49.0 10.40 83.0 0.0 0
68.00 CME1412I68 6.20 0.00 7.00 42.0 10.60 42.0 0.0 0
68.00 CME1420I68 7.50 0.00 7.80 106.0 9.90 353.0 0.0 0
68.00 CME1426I68 6.20 0.00 7.00 42.0 10.60 43.0 0.0 0
68.50 CME1405I68.5 5.70 0.00 6.50 44.0 8.30 30.0 0.0 0
68.50 CME1412I68.5 5.70 0.00 6.50 42.0 9.90 42.0 0.0 0
68.50 CME1420I68.5 7.00 0.00 7.30 106.0 9.40 127.0 0.0 0
68.50 CME1426I68.5 5.90 0.00 6.50 42.0 10.20 200.0 0.0 0
69.00 CME1405I69 7.60 2.20 7.30 382.0 7.70 70.0 10.0 0
69.00 CME1412I69 5.20 0.00 6.00 86.0 9.40 86.0 0.0 0
69.00 CME1420I69 6.50 0.00 6.80 142.0 8.90 369.0 0.0 0
69.00 CME1426I69 5.20 0.00 6.00 42.0 8.90 64.0 0.0 0
69.50 CME1405I69.5 4.90 0.00 5.60 49.0 8.00 89.0 0.0 0
69.50 CME1412I69.5 5.00 0.00 5.50 86.0 9.10 86.0 0.0 0
69.50 CME1420I69.5 6.00 0.00 6.50 143.0 7.50 371.0 0.0 0
69.50 CME1426I69.5 4.90 0.00 6.50 58.0 8.50 223.0 0.0 0
70.00 CME1405I70 4.20 0.00 5.00 51.0 8.60 83.0 0.0 0
70.00 CME1412I70 4.30 0.00 6.30 93.0 7.60 89.0 0.0 0
70.00 CME1420I70 6.00 0.50 6.40 136.0 6.70 257.0 10.0 1,617
70.00 CME1426I70 4.40 0.00 5.00 42.0 8.30 200.0 0.0 0
70.50 CME1405I70.5 3.80 0.00 4.50 51.0 8.10 71.0 0.0 0
70.50 CME1412I70.5 3.90 0.00 5.90 40.0 6.60 209.0 0.0 0
70.50 CME1420I70.5 5.10 0.00 5.80 125.0 7.00 376.0 0.0 0
70.50 CME1426I70.5 3.80 0.00 4.50 46.0 7.50 199.0 0.0 0
71.00 CME1405I71 3.30 0.00 4.10 49.0 7.50 89.0 0.0 0
71.00 CME1412I71 3.40 0.00 5.40 58.0 6.00 132.0 0.0 0
71.00 CME1420I71 5.50 0.90 5.40 123.0 5.70 330.0 5.0 7
71.00 CME1426I71 3.40 0.00 4.00 42.0 7.40 151.0 0.0 0
71.50 CME1405I71.5 2.90 0.00 4.70 156.0 6.10 370.0 0.0 0
71.50 CME1412I71.5 2.90 0.00 4.70 102.0 6.30 87.0 0.0 0
71.50 CME1420I71.5 5.00 0.00 4.90 140.0 5.20 297.0 1.0 6
71.50 CME1426I71.5 2.90 0.00 3.50 35.0 7.00 151.0 0.0 0
72.00 CME1405I72 5.00 2.60 4.40 165.0 5.50 702.0 1.0 7
72.00 CME1412I72 3.70 0.30 4.40 96.0 4.70 256.0 10.0 10
72.00 CME1420I72 4.50 0.00 4.50 51.0 4.60 55.0 130.0 643
72.00 CME1426I72 3.15 -0.35 4.20 48.0 5.10 208.0 1.0 1
72.50 CME1405I72.5 3.15 0.05 3.90 224.0 4.20 328.0 4.0 4
72.50 CME1412I72.5 2.00 0.00 3.90 30.0 4.50 260.0 0.0 0
72.50 CME1420I72.5 4.10 0.10 4.00 61.0 4.10 64.0 24.0 1,449
72.50 CME1426I72.5 2.00 0.00 3.30 50.0 5.40 254.0 0.0 0
73.00 CME1405I73 3.00 0.20 3.40 185.0 4.50 705.0 10.0 10
73.00 CME1412I73 1.35 -1.45 3.40 143.0 3.80 302.0 39.0 20
73.00 CME1420I73 3.70 0.30 3.50 33.0 3.70 244.0 25.0 216
73.00 CME1426I73 3.60 0.10 3.50 53.0 3.90 303.0 1.0 3
73.50 CME1405I73.5 1.15 -1.30 3.00 49.0 3.50 708.0 10.0 35
73.50 CME1412I73.5 3.53 0.53 3.00 35.0 3.50 451.0 5.0 35
73.50 CME1420I73.5 3.30 0.95 3.00 60.0 3.30 154.0 1.0 68
73.50 CME1426I73.5 1.40 0.00 3.00 192.0 3.60 754.0 0.0 0
74.00 CME1405I74 2.80 0.85 2.50 49.0 2.95 202.0 1.0 416
74.00 CME1412I74 1.00 -0.75 2.55 22.0 2.85 291.0 477.0 479
74.00 CME1420I74 3.00 0.33 2.55 67.0 2.75 61.0 13.0 371
74.00 CME1426I74 2.80 0.55 2.60 64.0 3.10 277.0 5.0 5
74.50 CME1405I74.5 1.15 -0.35 1.95 152.0 2.40 517.0 40.0 40
74.50 CME1412I74.5 2.82 0.82 2.05 41.0 2.45 585.0 10.0 326
74.50 CME1420I74.5 2.15 0.30 2.10 96.0 2.50 312.0 11.0 121
74.50 CME1426I74.5 1.75 0.00 2.20 61.0 2.65 665.0 1.0 1
75.00 CME1405I75 1.47 0.00 1.55 69.0 1.95 930.0 7.0 210
75.00 CME1412I75 1.75 0.10 1.60 62.0 1.95 596.0 3.0 37
75.00 CME1420I75 2.00 0.49 1.70 73.0 2.00 487.0 50.0 4,442
75.00 CME1426I75 1.70 0.00 1.80 69.0 2.15 510.0 0.0 0
76.00 CME1405I76 0.88 0.03 0.75 162.0 0.95 581.0 14.0 34
76.00 CME1412I76 1.05 0.10 0.90 48.0 1.15 156.0 37.0 604
76.00 CME1420I76 1.08 0.18 1.00 127.0 1.20 531.0 176.0 575
76.00 CME1426I76 0.66 -0.54 1.20 50.0 1.40 644.0 2.0 2
77.00 CME1405I77 0.50 0.15 0.25 189.0 0.40 682.0 12.0 68
77.00 CME1412I77 0.50 0.10 0.40 35.0 0.45 1.0 5.0 0
77.00 CME1426I77 0.90 0.20 0.70 205.0 0.90 727.0 10.0 6
77.50 CME1420I77.5 0.45 0.00 0.40 79.0 0.45 4.0 95.0 3,254
78.00 CME1405I78 0.15 0.08 0.05 76.0 0.15 449.0 5.0 284
78.00 CME1412I78 0.35 0.25 0.15 30.0 0.25 341.0 2.0 6
78.00 CME1426I78 0.55 0.20 0.40 79.0 0.55 877.0 2.0 22
79.00 CME1405I79 0.05 0.00 0.05 10.0 0.05 148.0 50.0 50
79.00 CME1412I79 0.07 -0.03 0.05 10.0 0.10 275.0 1.0 1
79.00 CME1420I79 0.15 0.10 0.05 592.0 0.20 413.0 6.0 6
79.00 CME1426I79 0.10 0.00 0.15 322.0 0.35 1060.0 0.0 0
80.00 CME1405I80 0.05 0.00 0.05 39.0 0.05 149.0 0.0 0
80.00 CME1412I80 0.04 -0.01 0.05 30.0 0.05 165.0 10.0 40
80.00 CME1420I80 0.10 0.05 0.05 66.0 0.10 81.0 1.0 967
80.00 CME1426I80 0.10 0.05 0.05 468.0 0.20 661.0 10.0 20
81.00 CME1405I81 0.05 0.00 0.05 82.0 0.05 144.0 0.0 0
81.00 CME1412I81 0.05 0.00 0.05 1.0 0.05 158.0 0.0 0
81.00 CME1420I81 0.10 0.00 0.00 0.0 0.10 398.0 0.0 0
81.00 CME1426I81 0.10 0.05 0.05 10.0 0.10 145.0 23.0 0
82.00 CME1405I82 0.05 0.00 0.05 137.0 0.05 146.0 0.0 0
82.00 CME1412I82 0.05 0.00 0.05 1.0 0.05 124.0 0.0 0
82.00 CME1426I82 0.10 0.00 0.05 10.0 0.10 295.0 0.0 0
82.50 CME1420I82.5 0.05 0.00 0.05 47.0 0.05 55.0 50.0 150
83.00 CME1405I83 0.05 0.00 0.05 21.0 0.05 160.0 0.0 0
83.00 CME1412I83 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
83.00 CME1426I83 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
84.00 CME1405I84 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
84.00 CME1412I84 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
84.00 CME1420I84 0.04 -0.01 0.00 0.0 0.05 159.0 5.0 5
84.00 CME1426I84 0.05 0.00 0.00 0.0 0.05 131.0 0.0 0
85.00 CME1405I85 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
85.00 CME1412I85 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
85.00 CME1420I85 0.05 0.00 0.05 18.0 0.05 91.0 120.0 482
85.00 CME1426I85 0.05 0.00 0.00 0.0 0.05 115.0 10.0 10
86.00 CME1405I86 0.05 0.00 0.00 0.0 0.05 53.0 0.0 0
86.00 CME1412I86 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
86.00 CME1420I86 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
86.00 CME1426I86 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
87.00 CME1405I87 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
87.00 CME1412I87 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
87.00 CME1426I87 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
88.00 CME1405I88 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
88.00 CME1412I88 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
88.00 CME1426I88 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
89.00 CME1405I89 0.05 0.00 0.00 0.0 0.05 160.0 0.0 0
89.00 CME1412I89 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
89.00 CME1420I89 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
90.00 CME1405I90 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
90.00 CME1412I90 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
90.00 CME1420I90 0.02 -0.03 0.05 2.0 0.05 139.0 5.0 26
91.00 CME1405I91 0.00 0.00 0.00 0.0 0.05 193.0 0.0 0
91.00 CME1412I91 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
91.00 CME1420I91 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
92.00 CME1405I92 0.00 0.00 0.00 0.0 0.05 193.0 0.0 0
92.00 CME1412I92 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
93.00 CME1405I93 0.00 0.00 0.00 0.0 0.05 193.0 0.0 0
93.00 CME1412I93 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
94.00 CME1420I94 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
95.00 CME1405I95 0.00 0.00 0.00 0.0 0.05 193.0 0.0 0
95.00 CME1420I95 0.25 0.20 0.05 18.0 0.05 139.0 20.0 155
100.00 CME1420I100 0.35 0.30 0.05 20.0 0.05 46.0 300.0 300

Put Options: CME

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CME1420U45 0.05 0.00 0.05 141.0 0.05 113.0 2.0 2
47.50 CME1420U47.5 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
50.00 CME1420U50 0.04 -0.01 0.05 29.0 0.05 113.0 10.0 200
55.00 CME1405U55 0.00 0.00 0.00 0.0 0.05 67.0 0.0 0
55.00 CME1420U55 0.05 0.00 0.05 1.0 0.05 124.0 3.0 137
57.50 CME1420U57.5 0.27 0.22 0.05 252.0 0.05 102.0 10.0 10
60.00 CME1405U60 0.00 0.00 0.00 0.0 0.05 67.0 0.0 0
60.00 CME1420U60 0.05 0.00 0.05 1.0 0.05 46.0 1.0 566
62.50 CME1405U62.5 0.00 0.00 0.00 0.0 0.05 67.0 0.0 0
62.50 CME1420U62.5 0.05 0.00 0.05 1.0 0.05 46.0 48.0 366
63.50 CME1405U63.5 0.05 0.00 0.05 87.0 0.05 160.0 0.0 0
64.00 CME1405U64 0.05 0.00 0.05 80.0 0.05 160.0 0.0 0
64.50 CME1405U64.5 0.05 0.00 0.05 230.0 0.05 160.0 0.0 0
65.00 CME1405U65 0.05 0.00 0.05 25.0 0.05 160.0 0.0 0
65.00 CME1412U65 0.05 0.00 0.00 0.0 0.05 185.0 0.0 0
65.00 CME1420U65 0.05 0.00 0.05 3.0 0.05 50.0 22.0 8,713
65.50 CME1405U65.5 0.05 0.00 0.05 20.0 0.05 160.0 0.0 0
66.00 CME1405U66 0.05 0.00 0.05 30.0 0.05 53.0 0.0 0
66.00 CME1420U66 0.10 0.00 0.05 290.0 0.05 62.0 0.0 0
66.50 CME1405U66.5 0.05 0.00 0.05 192.0 0.05 53.0 0.0 0
66.50 CME1420U66.5 0.10 0.00 0.05 296.0 0.05 72.0 0.0 0
66.50 CME1426U66.5 0.15 0.00 0.05 7.0 0.10 318.0 0.0 0
67.00 CME1405U67 0.05 0.00 0.05 301.0 0.05 66.0 0.0 0
67.00 CME1412U67 0.05 0.00 0.05 67.0 0.05 152.0 0.0 0
67.00 CME1420U67 0.05 -0.05 0.05 372.0 0.10 591.0 10.0 11
67.00 CME1426U67 0.15 0.00 0.05 10.0 0.10 207.0 0.0 0
67.50 CME1405U67.5 0.05 0.00 0.05 346.0 0.05 160.0 0.0 0
67.50 CME1420U67.5 0.15 0.05 0.05 20.0 0.10 565.0 2.0 855
67.50 CME1426U67.5 0.40 0.35 0.05 143.0 0.10 156.0 10.0 10
68.00 CME1405U68 0.10 0.05 0.05 262.0 0.05 210.0 1.0 1
68.00 CME1412U68 0.10 0.00 0.05 191.0 0.05 101.0 0.0 0
68.00 CME1420U68 0.04 -0.06 0.05 57.0 0.10 705.0 10.0 18
68.00 CME1426U68 0.70 0.65 0.05 245.0 0.15 823.0 10.0 10
68.50 CME1405U68.5 0.05 0.00 0.05 20.0 0.05 178.0 0.0 0
68.50 CME1412U68.5 0.10 0.00 0.05 277.0 0.05 69.0 0.0 0
68.50 CME1420U68.5 0.22 0.12 0.05 10.0 0.10 435.0 10.0 10
68.50 CME1426U68.5 0.05 0.00 0.05 243.0 0.15 331.0 0.0 0
69.00 CME1405U69 0.15 0.10 0.05 100.0 0.05 180.0 1.0 1
69.00 CME1412U69 0.30 0.20 0.05 102.0 0.05 50.0 10.0 10
69.00 CME1420U69 0.04 -0.03 0.05 10.0 0.10 250.0 133.0 2,076
69.00 CME1426U69 0.38 0.33 0.05 10.0 0.15 320.0 12.0 13
69.50 CME1405U69.5 0.05 0.00 0.05 41.0 0.05 154.0 0.0 0
69.50 CME1412U69.5 0.70 0.60 0.05 259.0 0.10 632.0 23.0 16
69.50 CME1420U69.5 0.08 0.00 0.05 82.0 0.10 170.0 2.0 24
69.50 CME1426U69.5 0.05 0.00 0.05 10.0 0.15 203.0 0.0 0
70.00 CME1405U70 0.02 -0.03 0.05 177.0 0.05 138.0 10.0 25
70.00 CME1412U70 0.10 0.00 0.05 32.0 0.10 642.0 5.0 5
70.00 CME1420U70 0.10 -0.05 0.05 5.0 0.10 146.0 10.0 1,912
70.00 CME1426U70 0.45 0.35 0.05 414.0 0.20 365.0 20.0 30
70.50 CME1405U70.5 0.05 0.00 0.05 181.0 0.05 163.0 0.0 0
70.50 CME1412U70.5 0.40 0.30 0.05 30.0 0.10 294.0 20.0 22
70.50 CME1420U70.5 0.43 0.38 0.05 10.0 0.15 510.0 2.0 22
70.50 CME1426U70.5 0.10 0.00 0.05 422.0 0.20 326.0 0.0 0
71.00 CME1405U71 0.40 0.35 0.05 354.0 0.05 176.0 3.0 23
71.00 CME1412U71 0.25 0.15 0.05 183.0 0.10 277.0 2.0 62
71.00 CME1420U71 0.10 -0.03 0.05 344.0 0.15 371.0 32.0 283
71.00 CME1426U71 0.10 0.00 0.10 320.0 0.20 226.0 0.0 0
71.50 CME1405U71.5 0.05 0.00 0.10 167.0 0.05 223.0 0.0 0
71.50 CME1412U71.5 0.60 0.55 0.05 90.0 0.10 140.0 20.0 51
71.50 CME1420U71.5 0.18 0.08 0.05 512.0 0.15 260.0 1.0 30
71.50 CME1426U71.5 0.15 0.00 0.10 450.0 0.25 365.0 0.0 0
72.00 CME1405U72 0.07 0.00 0.05 196.0 0.05 220.0 10.0 21
72.00 CME1412U72 0.20 0.15 0.05 303.0 0.10 92.0 38.0 60
72.00 CME1420U72 0.16 -0.06 0.10 244.0 0.20 476.0 4.0 161
72.00 CME1426U72 0.20 0.00 0.15 366.0 0.30 346.0 0.0 0
72.50 CME1405U72.5 1.25 1.15 0.05 20.0 0.05 183.0 40.0 40
72.50 CME1412U72.5 0.65 0.60 0.05 392.0 0.15 323.0 4.0 60
72.50 CME1420U72.5 0.24 0.09 0.10 163.0 0.20 154.0 1.0 1,095
72.50 CME1426U72.5 1.20 0.95 0.15 652.0 0.35 37.0 21.0 21
73.00 CME1405U73 0.05 0.00 0.05 1.0 0.05 131.0 1.0 1
73.00 CME1412U73 0.11 0.01 0.05 362.0 0.15 195.0 6.0 45
73.00 CME1420U73 0.17 -0.03 0.15 378.0 0.25 121.0 6.0 80
73.00 CME1426U73 0.35 0.05 0.25 369.0 0.40 238.0 3.0 0
73.50 CME1405U73.5 0.70 0.60 0.05 172.0 0.10 509.0 7.0 27
73.50 CME1412U73.5 1.10 0.95 0.05 492.0 0.20 290.0 60.0 75
73.50 CME1420U73.5 0.38 0.13 0.15 900.0 0.30 42.0 1.0 78
73.50 CME1426U73.5 0.35 0.00 0.25 725.0 0.45 128.0 0.0 0
74.00 CME1405U74 0.14 0.00 0.05 172.0 0.10 473.0 17.0 52
74.00 CME1412U74 0.50 0.30 0.10 477.0 0.25 267.0 3.0 10
74.00 CME1420U74 0.35 -0.03 0.30 214.0 0.40 96.0 205.0 2,523
74.00 CME1426U74 0.50 0.05 0.40 21.0 0.55 96.0 3.0 5
74.50 CME1405U74.5 1.65 1.60 0.05 328.0 0.10 317.0 10.0 10
74.50 CME1412U74.5 0.25 0.00 0.15 580.0 0.35 291.0 0.0 0
74.50 CME1420U74.5 0.53 0.00 0.35 713.0 0.50 234.0 2.0 38
74.50 CME1426U74.5 0.55 0.00 0.55 118.0 0.70 205.0 0.0 0
75.00 CME1405U75 0.12 0.02 0.05 403.0 0.15 367.0 8.0 39
75.00 CME1412U75 0.35 0.00 0.30 300.0 0.45 189.0 11.0 3
75.00 CME1420U75 0.50 -0.09 0.45 571.0 0.60 26.0 52.0 589
75.00 CME1426U75 1.02 0.00 0.65 194.0 0.85 415.0 7.0 7
76.00 CME1405U76 0.16 -0.14 0.20 273.0 0.35 245.0 12.0 54
76.00 CME1412U76 0.75 0.10 0.70 33.0 0.80 100.0 24.0 0
76.00 CME1420U76 0.95 0.00 0.80 526.0 1.00 119.0 4.0 18
76.00 CME1426U76 1.42 0.00 1.05 137.0 1.25 350.0 7.0 7
77.00 CME1405U77 0.65 -0.40 0.65 202.0 0.85 217.0 3.0 32
77.00 CME1412U77 1.17 -0.03 1.00 439.0 1.40 126.0 20.0 0
77.00 CME1426U77 1.55 0.00 1.55 156.0 1.80 276.0 0.0 0
77.50 CME1420U77.5 1.65 -0.10 1.70 131.0 1.90 58.0 22.0 278
78.00 CME1405U78 1.50 0.60 1.05 810.0 1.65 87.0 1.0 0
78.00 CME1412U78 1.70 0.00 1.35 790.0 2.30 343.0 0.0 0
78.00 CME1426U78 1.75 0.00 1.80 488.0 2.45 94.0 0.0 0
79.00 CME1405U79 4.96 3.61 1.45 585.0 2.85 244.0 50.0 50
79.00 CME1412U79 1.80 0.00 2.15 113.0 3.10 56.0 0.0 0
79.00 CME1420U79 3.10 0.55 2.25 759.0 3.20 246.0 1.0 0
79.00 CME1426U79 2.55 0.00 2.35 727.0 3.30 388.0 0.0 0
80.00 CME1405U80 2.10 0.00 2.50 93.0 3.60 55.0 0.0 0
80.00 CME1412U80 2.55 0.00 2.85 99.0 4.40 274.0 0.0 0
80.00 CME1420U80 5.98 2.88 3.10 66.0 4.20 66.0 1.0 64
80.00 CME1426U80 2.80 0.00 2.85 234.0 4.30 261.0 0.0 0
81.00 CME1405U81 3.00 0.00 3.20 195.0 4.60 54.0 0.0 0
81.00 CME1412U81 3.50 0.00 3.70 23.0 5.30 1.0 0.0 0
81.00 CME1420U81 4.30 0.00 4.00 82.0 5.10 157.0 0.0 0
81.00 CME1426U81 3.30 0.00 3.20 43.0 5.30 34.0 0.0 0
82.00 CME1405U82 4.00 0.00 3.50 529.0 7.00 434.0 0.0 0
82.00 CME1412U82 4.60 0.00 5.00 90.0 6.10 174.0 0.0 0
82.00 CME1426U82 4.20 0.00 3.90 43.0 7.40 199.0 0.0 0
82.50 CME1420U82.5 10.90 5.40 5.00 67.0 6.60 35.0 1.0 45
83.00 CME1405U83 5.00 0.00 4.20 10.0 8.00 41.0 0.0 0
83.00 CME1412U83 5.40 0.00 4.80 88.0 8.50 230.0 0.0 0
83.00 CME1426U83 5.60 0.00 4.90 43.0 8.50 199.0 0.0 0
84.00 CME1405U84 6.10 0.00 5.50 30.0 9.00 41.0 0.0 0
84.00 CME1412U84 6.40 0.00 5.90 88.0 9.40 230.0 0.0 0
84.00 CME1420U84 7.00 0.00 6.50 173.0 8.10 50.0 0.0 0
84.00 CME1426U84 6.70 0.00 5.80 43.0 9.30 199.0 0.0 0
85.00 CME1405U85 7.00 0.00 6.10 11.0 10.00 41.0 0.0 0
85.00 CME1412U85 7.40 0.00 6.60 11.0 10.50 41.0 0.0 0
85.00 CME1420U85 10.73 2.73 7.50 109.0 9.70 343.0 1.0 1
85.00 CME1426U85 7.40 0.00 6.80 43.0 10.50 151.0 0.0 0
86.00 CME1405U86 8.10 0.00 7.50 35.0 11.00 41.0 0.0 0
86.00 CME1412U86 8.40 0.00 7.80 21.0 11.50 41.0 0.0 0
86.00 CME1420U86 9.00 0.00 8.50 109.0 10.70 348.0 0.0 0
86.00 CME1426U86 8.40 0.00 7.80 43.0 11.50 151.0 0.0 0
87.00 CME1405U87 8.60 0.00 8.50 35.0 11.90 41.0 0.0 0
87.00 CME1412U87 8.70 0.00 8.60 11.0 12.50 41.0 0.0 0
87.00 CME1426U87 9.20 0.00 8.80 43.0 12.50 151.0 0.0 0
88.00 CME1405U88 13.30 3.00 9.80 460.0 12.80 270.0 10.0 10
88.00 CME1412U88 10.10 0.00 9.60 53.0 14.00 71.0 0.0 0
88.00 CME1426U88 10.20 0.00 9.90 500.0 13.30 355.0 0.0 0
89.00 CME1405U89 11.10 0.00 10.20 45.0 14.00 52.0 0.0 0
89.00 CME1412U89 11.60 0.00 10.60 53.0 15.00 71.0 0.0 0
89.00 CME1420U89 11.50 0.00 10.70 30.0 14.50 30.0 0.0 0
90.00 CME1405U90 0.00 0.00 11.70 30.0 15.00 52.0 0.0 0
90.00 CME1412U90 12.30 0.00 11.60 60.0 15.80 36.0 0.0 0
90.00 CME1420U90 20.90 8.20 12.10 460.0 15.30 280.0 2.0 27
91.00 CME1405U91 0.00 0.00 12.20 5.0 15.90 18.0 0.0 0
91.00 CME1412U91 13.10 0.00 12.60 47.0 16.50 54.0 0.0 0
91.00 CME1420U91 13.50 0.00 13.10 30.0 16.40 30.0 0.0 0
92.00 CME1405U92 0.00 0.00 13.40 30.0 17.00 27.0 0.0 0
92.00 CME1412U92 13.70 0.00 13.60 47.0 17.50 54.0 0.0 0
93.00 CME1405U93 0.00 0.00 14.20 45.0 18.00 52.0 0.0 0
93.00 CME1412U93 15.60 0.00 15.00 460.0 18.30 254.0 0.0 0
94.00 CME1420U94 16.50 0.00 15.70 30.0 19.50 30.0 0.0 0
95.00 CME1405U95 0.00 0.00 16.60 460.0 19.30 99.0 0.0 0
95.00 CME1420U95 23.90 6.30 17.10 460.0 20.50 281.0 2.0 2
100.00 CME1420U100 23.30 0.00 22.60 460.0 24.60 130.0 0.0 0
Trading Center