Exchange:
List of Symbols for Chicago Merchantile Exchange [CME]
CodeNameHighLowCloseVolumeChange 
D6Canadian Dollar0.76610.75930.765466,7980.00550.72 
D6.CCanadian Dollar Continuation0.77000.76000.770065,7990.00961.26 
D6F19Canadian Dollar {Jan 19}0.76800.76200.768000.00600.79 
D6H19Canadian Dollar {Mar 19}0.76880.76280.7688560.00600.79 
D6H20Canadian Dollar {Mar 20}0.77240.76660.772400.00580.76 
D6H21Canadian Dollar {Mar 21}0.77480.76920.774800.00560.73 
D6H22Canadian Dollar {Mar 22}0.77650.77100.776500.00550.71 
D6H23Canadian Dollar {Mar 23}0.77820.77280.778200.00540.70 
D6M19Canadian Dollar {Jun 19}0.76970.76770.769720.00590.77 
D6M20Canadian Dollar {Jun 20}0.77320.76740.773200.00580.76 
D6M21Canadian Dollar {Jun 21}0.77520.76960.775200.00560.73 
D6M22Canadian Dollar {Jun 22}0.77700.77140.777000.00560.73 
D6M23Canadian Dollar {Jun 23}0.77860.77340.778600.00520.67 
D6Q18Canadian Dollar {Aug 18}0.76460.76420.76422720.00340.45 
D6U18Canadian Dollar {Sep 18}0.76660.75970.766465,7990.00600.79 
D6U19Canadian Dollar {Sep 19}0.77060.76470.770630.00590.77 
D6U20Canadian Dollar {Sep 20}0.77400.76820.774000.00580.76 
D6U21Canadian Dollar {Sep 21}0.77560.77000.775600.00560.73 
D6U22Canadian Dollar {Sep 22}0.77740.77200.777400.00540.70 
D6V18Canadian Dollar {Oct 18}0.76680.76080.76684300.00600.79 
D6X18Canadian Dollar {Nov 18}0.76740.76120.76744290.00620.81 
D6Z18Canadian Dollar {Dec 18}0.76770.76100.7676790.00600.79 
D6Z19Canadian Dollar {Dec 19}0.77200.76700.771400.00580.76 
D6Z20Canadian Dollar {Dec 20}0.77440.76870.774400.00570.74 
D6Z21Canadian Dollar {Dec 21}0.77610.77060.776100.00550.71 
D6Z22Canadian Dollar {Dec 22}0.77780.77240.777800.00540.70 
DAClass III Milk (Pit)16.1816.0016.02323-0.070.44 
DA.CClass III Milk (Pit) Continuation16.1816.0016.02323-0.070.44 
DAF19Class III Milk (Pit) {Jan 19}15.7615.7315.76460.030.19 
DAF20Class III Milk (Pit) {Jan 20}16.1016.1016.1000.000.00 
DAG19Class III Milk (Pit) {Feb 19}15.6915.6115.69250.080.51 
DAG20Class III Milk (Pit) {Feb 20}16.0516.0516.0500.000.00 
DAH19Class III Milk (Pit) {Mar 19}15.6815.6215.68140.060.38 
DAH20Class III Milk (Pit) {Mar 20}16.0016.0016.0000.000.00 
DAJ19Class III Milk (Pit) {Apr 19}15.8515.7715.85300.080.51 
DAJ20Class III Milk (Pit) {Apr 20}15.9515.9515.9500.000.00 
DAK19Class III Milk (Pit) {May 19}15.9415.9015.94140.040.25 
DAK20Class III Milk (Pit) {May 20}15.9015.9015.9000.000.00 
DAM19Class III Milk (Pit) {Jun 19}16.0615.9716.06110.090.56 
DAM20Class III Milk (Pit) {Jun 20}15.9015.9015.9000.000.00 
DAN18Class III Milk (Pit) {Jul 18}14.1214.1214.12370.000.00 
DAN19Class III Milk (Pit) {Jul 19}16.1516.1416.15120.010.06 
DAN20Class III Milk (Pit) {Jul 20}15.9015.9015.9000.000.00 
DAQ18Class III Milk (Pit) {Aug 18}15.0114.9915.011200.020.13 
DAQ19Class III Milk (Pit) {Aug 19}16.3916.3916.39100.000.00 
DAU18Class III Milk (Pit) {Sep 18}15.8915.8115.81307-0.080.50 
DAU19Class III Milk (Pit) {Sep 19}16.4416.4416.44100.000.00 
DAV18Class III Milk (Pit) {Oct 18}16.0916.0216.02323-0.070.44 
DAV19Class III Milk (Pit) {Oct 19}16.4516.4516.4500.000.00 
DAX18Class III Milk (Pit) {Nov 18}16.0216.0216.022160.000.00 
DAX19Class III Milk (Pit) {Nov 19}16.3016.3016.3020.000.00 
DAZ18Class III Milk (Pit) {Dec 18}15.9215.8915.921990.030.19 
DAZ19Class III Milk (Pit) {Dec 19}16.2216.2216.2200.000.00 
DBButter233.0230.5230.50-2.51.07 
DD.CE-Mini Dev. Europe Continuation246.9246.4246.40-0.60.22 
DDH19E-Mini Dev. Europe {Mar 19}241.3240.8240.80-0.60.23 
DDM19E-Mini Dev. Europe {Jun 19}238.2237.7237.70-0.50.21 
DDU18E-Mini Dev. Europe {Sep 18}247.8246.2246.40-0.60.22 
DDU19E-Mini Dev. Europe {Sep 19}235.2234.7234.70-0.50.21 
DDZ18E-Mini Dev. Europe {Dec 18}244.0243.5243.50-0.60.23 
DFNonfat Dry Milk91.7090.3390.70310.820.91 
DF.CNonfat Dry Milk Continuation81.6381.6381.63450.000.00 
DFF19Nonfat Dry Milk {Jan 19}94.0393.2893.2850.630.67 
DFF20Nonfat Dry Milk {Jan 20}121.0121.0121.000.00.00 
DFG19Nonfat Dry Milk {Feb 19}94.5392.8594.1031.251.35 
DFG20Nonfat Dry Milk {Feb 20}121.0121.0121.000.00.00 
DFH19Nonfat Dry Milk {Mar 19}95.3593.7395.0031.231.31 
DFH20Nonfat Dry Milk {Mar 20}121.0121.0121.000.00.00 
DFJ19Nonfat Dry Milk {Apr 19}95.3093.9895.2801.301.38 
DFJ20Nonfat Dry Milk {Apr 20}121.0121.0121.000.00.00 
DFK19Nonfat Dry Milk {May 19}95.8594.6895.6000.930.98 
DFK20Nonfat Dry Milk {May 20}121.0121.0121.000.00.00 
DFM19Nonfat Dry Milk {Jun 19}97.2395.9096.9501.051.09 
DFM20Nonfat Dry Milk {Jun 20}121.0117.7117.70-3.32.73 
DFN18Nonfat Dry Milk {Jul 18}78.5578.5578.5500.000.00 
DFN19Nonfat Dry Milk {Jul 19}97.8397.1897.5800.400.41 
DFN20Nonfat Dry Milk {Jul 20}121.0121.0121.000.00.00 
DFQ18Nonfat Dry Milk {Aug 18}81.6381.6381.63450.000.00 
DFQ19Nonfat Dry Milk {Aug 19}99.7399.7399.7300.000.00 
DFU18Nonfat Dry Milk {Sep 18}87.7586.9587.50560.750.86 
DFU19Nonfat Dry Milk {Sep 19}98.5898.1898.5800.400.41 
DFV18Nonfat Dry Milk {Oct 18}91.7090.3390.70310.830.92 
DFV19Nonfat Dry Milk {Oct 19}98.2897.1598.2501.101.13 
DFX18Nonfat Dry Milk {Nov 18}93.0091.9392.85151.551.70 
DFX19Nonfat Dry Milk {Nov 19}108.6104.6104.60-4.03.68 
DFZ18Nonfat Dry Milk {Dec 18}93.7892.6892.68140.750.82 
DFZ19Nonfat Dry Milk {Dec 19}108.0104.0104.00-4.03.70 
DG.CDry Whey Continuation38.7538.5038.75240.451.17 
DGF19Dry Whey {Jan 19}38.0038.0038.0017-0.030.07 
DGF20Dry Whey {Jan 20}46.2546.2546.2500.000.00 
DGG19Dry Whey {Feb 19}37.3037.3037.3000.000.00 
DGG20Dry Whey {Feb 20}46.2546.2546.2500.000.00 
DGH19Dry Whey {Mar 19}37.0337.0337.0300.000.00 
DGH20Dry Whey {Mar 20}46.2546.2546.2500.000.00 
DGJ19Dry Whey {Apr 19}36.9536.9536.9500.000.00 
DGJ20Dry Whey {Apr 20}46.2546.2546.2500.000.00 
DGK19Dry Whey {May 19}37.7537.7537.7500.000.00 
DGK20Dry Whey {May 20}46.2546.2546.2500.000.00 
DGM19Dry Whey {Jun 19}38.0037.9838.0000.000.00 
DGM20Dry Whey {Jun 20}46.2546.2546.2500.000.00 
DGN18Dry Whey {Jul 18}33.9833.9833.9800.000.00 
DGN19Dry Whey {Jul 19}36.6036.6036.6000.000.00 
DGN20Dry Whey {Jul 20}46.2546.2546.2500.000.00 
DGQ18Dry Whey {Aug 18}36.2036.2036.2030.000.00 
DGQ19Dry Whey {Aug 19}35.6035.6035.6000.000.00 
DGU18Dry Whey {Sep 18}38.0038.0038.0040.000.00 
DGU19Dry Whey {Sep 19}34.4834.4834.4800.000.00 
DGV18Dry Whey {Oct 18}38.7538.5038.75240.451.17 
DGV19Dry Whey {Oct 19}35.0035.0035.0000.000.00 
DGX18Dry Whey {Nov 18}38.5038.2038.5090.300.79 
DGX19Dry Whey {Nov 19}35.5035.5035.5000.000.00 
DGZ18Dry Whey {Dec 18}38.2538.1338.1511-0.050.13 
DGZ19Dry Whey {Dec 19}36.5036.5036.5000.000.00 
DKClass IV Milk15.5015.4215.420-0.070.45 
DK.CClass IV Milk Continuation15.6315.6015.6010-0.030.19 
DKF19Class IV Milk {Jan 19}15.5115.5115.5190.000.00 
DKF20Class IV Milk {Jan 20}19.0019.0019.0000.000.00 
DKG19Class IV Milk {Feb 19}15.5215.5215.5200.000.00 
DKG20Class IV Milk {Feb 20}19.0019.0019.0000.000.00 
DKH19Class IV Milk {Mar 19}15.6015.5015.5230.020.13 
DKH20Class IV Milk {Mar 20}19.0019.0019.0000.000.00 
DKJ19Class IV Milk {Apr 19}15.6815.6815.6800.000.00 
DKJ20Class IV Milk {Apr 20}19.0019.0019.0000.000.00 
DKK19Class IV Milk {May 19}15.7615.7515.7500.000.00 
DKK20Class IV Milk {May 20}19.0019.0019.0000.000.00 
DKM19Class IV Milk {Jun 19}15.9015.9015.9000.000.00 
DKM20Class IV Milk {Jun 20}19.0019.0019.0000.000.00 
DKN18Class IV Milk {Jul 18}14.1314.1314.1300.000.00 
DKN19Class IV Milk {Jul 19}16.1516.1516.1500.000.00 
DKN20Class IV Milk {Jul 20}19.0019.0019.0000.000.00 
DKQ18Class IV Milk {Aug 18}14.7014.7014.7010.000.00 
DKQ19Class IV Milk {Aug 19}16.4516.4516.4500.000.00 
DKU18Class IV Milk {Sep 18}15.2715.0915.140-0.130.85 
DKU19Class IV Milk {Sep 19}16.4416.4416.4400.000.00 
DKV18Class IV Milk {Oct 18}15.4915.3615.420-0.070.45 
DKV19Class IV Milk {Oct 19}16.7516.7516.7500.000.00 
DKX18Class IV Milk {Nov 18}15.6215.5415.550-0.070.45 
DKX19Class IV Milk {Nov 19}16.7216.7216.7200.000.00 
DKZ18Class IV Milk {Dec 18}15.6315.6015.6010-0.030.19 
DKZ19Class IV Milk {Dec 19}16.6216.6216.6200.000.00 
DL.CClass III Milk Continuation16.1816.0016.02323-0.070.44 
DLF19Class III Milk {Jan 19}15.8515.7115.76460.030.19 
DLF20Class III Milk {Jan 20}16.1016.1016.1000.000.00 
DLG19Class III Milk {Feb 19}15.7215.6615.69250.080.51 
DLG20Class III Milk {Feb 20}16.0516.0516.0500.000.00 
DLH19Class III Milk {Mar 19}15.7415.6515.68140.060.38 
DLH20Class III Milk {Mar 20}16.0016.0016.0000.000.00 
DLJ19Class III Milk {Apr 19}15.8515.8215.85300.080.51 
DLJ20Class III Milk {Apr 20}15.9515.9515.9500.000.00 
DLK19Class III Milk {May 19}15.9615.9315.94140.040.25 
DLK20Class III Milk {May 20}15.9015.9015.9000.000.00 
DLM19Class III Milk {Jun 19}16.0616.0116.06110.090.56 
DLM20Class III Milk {Jun 20}15.9015.9015.9000.000.00 
DLN18Class III Milk {Jul 18}14.1314.1214.12370.000.00 
DLN19Class III Milk {Jul 19}16.1816.1516.15120.010.06 
DLN20Class III Milk {Jul 20}15.9015.9015.9000.000.00 
DLQ18Class III Milk {Aug 18}15.0214.9915.011200.020.13 
DLQ19Class III Milk {Aug 19}16.3916.3516.39100.000.00 
DLU18Class III Milk {Sep 18}15.9615.7615.81307-0.080.50 
DLU19Class III Milk {Sep 19}16.4416.4416.44100.000.00 
DLV18Class III Milk {Oct 18}16.1816.0016.02323-0.070.44 
DLV19Class III Milk {Oct 19}16.4516.4516.4500.000.00 
DLX18Class III Milk {Nov 18}16.1415.9716.022160.000.00 
DLX19Class III Milk {Nov 19}16.3016.3016.3020.000.00 
DLZ18Class III Milk {Dec 18}16.0015.8315.921990.030.19 
DLZ19Class III Milk {Dec 19}16.2216.2216.2200.000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.102.170
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83