Asset Class Navigation

Eurodollar Futures Quotes Globex

    • 価格は最低10分遅れの情報です。

    • CMEグループのウェブサイトに掲載されているあらゆるデータは、参考情報の提供のみを目的としています。リアルタイムのマーケットデータ・フィードを確認・補足するために、これらを使用しないようにしてください。
チャート 直近値 前日比 前日清算値 始値 高値 安値 出来高 値幅制限
DEC 2017 Show Price Chart 98.4625 +0.005 98.4575 98.4575 98.4625 98.4575 24,894 98.9575 / 97.9575 23:57:42 CT
19 Nov 2017
JAN 2018 Show Price Chart 98.42 0.00 98.42 98.42 98.42 98.42 2 98.92 / 97.92 17:33:43 CT
19 Nov 2017
FEB 2018 Show Price Chart - - 98.365 - - - 0 98.865 / 97.865 17:35:54 CT
19 Nov 2017
MAR 2018 Show Price Chart 98.30 +0.005 98.295 98.30 98.30 98.295 6,737 98.795 / 97.795 23:57:42 CT
19 Nov 2017
APR 2018 Show Price Chart - - 98.255 - - - 0 98.755 / 97.755 16:00:00 CT
19 Nov 2017
MAY 2018 Show Price Chart - - 98.215 - - - 0 98.715 / 97.715 16:00:00 CT
19 Nov 2017
JUN 2018 Show Price Chart 98.17 +0.01 98.16 98.165 98.17 98.165 5,188 98.66 / 97.66 23:57:42 CT
19 Nov 2017
SEP 2018 Show Price Chart 98.09 +0.01 98.08 98.085 98.095 98.08 10,032 98.58 / 97.58 23:57:42 CT
19 Nov 2017
DEC 2018 Show Price Chart 98.02 +0.01 98.01 98.01 98.025 98.01 16,983 98.51 / 97.51 23:57:42 CT
19 Nov 2017
MAR 2019 Show Price Chart 97.975 +0.015 97.96 97.96 97.975 97.96 11,431 98.46 / 97.46 23:57:42 CT
19 Nov 2017
JUN 2019 Show Price Chart 97.93 +0.02 97.91 97.915 97.93 97.915 5,059 98.41 / 97.41 23:57:42 CT
19 Nov 2017
SEP 2019 Show Price Chart 97.895 +0.02 97.875 97.88 97.895 97.88 5,691 98.375 / 97.375 23:57:42 CT
19 Nov 2017
DEC 2019 Show Price Chart 97.845 +0.02 97.825 97.83 97.85 97.83 9,926 98.325 / 97.325 23:58:20 CT
19 Nov 2017
MAR 2020 Show Price Chart 97.825 +0.02 97.805 97.81 97.825 97.81 4,144 98.305 / 97.305 23:58:20 CT
19 Nov 2017
JUN 2020 Show Price Chart 97.805 +0.025 97.78 97.79 97.805 97.79 2,183 98.28 / 97.28 23:58:20 CT
19 Nov 2017
SEP 2020 Show Price Chart 97.78 +0.025 97.755 97.76 97.78 97.76 3,893 98.255 / 97.255 23:58:20 CT
19 Nov 2017
DEC 2020 Show Price Chart 97.735 +0.025 97.71 97.72 97.74 97.72 1,667 98.21 / 97.21 23:57:42 CT
19 Nov 2017
MAR 2021 Show Price Chart 97.71 +0.025 97.685 97.695 97.715 97.695 1,146 98.185 / 97.185 23:57:42 CT
19 Nov 2017
JUN 2021 Show Price Chart 97.685 +0.025 97.66 97.675 97.685 97.675 1,060 98.16 / 97.16 23:57:42 CT
19 Nov 2017
SEP 2021 Show Price Chart 97.655 +0.025 97.63 97.65 97.66 97.645 1,213 98.13 / 97.13 23:57:42 CT
19 Nov 2017
DEC 2021 Show Price Chart 97.62 +0.03 97.59 97.60 97.62 97.60 532 98.09 / 97.09 23:57:42 CT
19 Nov 2017
MAR 2022 Show Price Chart 97.60 +0.03 97.57 97.585 97.60 97.585 1,265 98.07 / 97.07 23:57:42 CT
19 Nov 2017
JUN 2022 Show Price Chart 97.575 +0.03 97.545 97.555 97.575 97.555 887 98.045 / 97.045 23:57:42 CT
19 Nov 2017
SEP 2022 Show Price Chart 97.545 +0.03 97.515 97.525 97.545 97.525 1,044 98.015 / 97.015 23:58:20 CT
19 Nov 2017
DEC 2022 Show Price Chart 97.51 +0.035 97.475 97.495 97.51 97.495 24 97.975 / 96.975 22:42:13 CT
19 Nov 2017
MAR 2023 Show Price Chart - - 97.455 - - - 1 97.955 / 96.955 22:05:19 CT
19 Nov 2017
JUN 2023 Show Price Chart - - 97.425 - - - 17 97.925 / 96.925 22:35:14 CT
19 Nov 2017
SEP 2023 Show Price Chart - - 97.40 - - - 0 97.90 / 96.90 21:32:49 CT
19 Nov 2017
DEC 2023 Show Price Chart - - 97.37 - - - 9 97.87 / 96.87 17:04:42 CT
19 Nov 2017
MAR 2024 Show Price Chart - - 97.355 - - - 0 97.855 / 96.855 16:00:00 CT
19 Nov 2017
JUN 2024 Show Price Chart - - 97.33 - - - 0 97.83 / 96.83 16:00:00 CT
19 Nov 2017
SEP 2024 Show Price Chart - - 97.31 - - - 0 97.81 / 96.81 16:00:00 CT
19 Nov 2017
DEC 2024 Show Price Chart - - 97.285 - - - 0 97.785 / 96.785 16:00:00 CT
19 Nov 2017
MAR 2025 Show Price Chart - - 97.275 - - - 0 97.775 / 96.775 16:00:00 CT
19 Nov 2017
JUN 2025 Show Price Chart - - 97.255 - - - 0 97.755 / 96.755 16:00:00 CT
19 Nov 2017
SEP 2025 Show Price Chart - - 97.24 - - - 0 97.74 / 96.74 16:00:00 CT
19 Nov 2017
DEC 2025 Show Price Chart - - 97.22 - - - 0 97.72 / 96.72 16:00:00 CT
19 Nov 2017
MAR 2026 Show Price Chart - - 97.215 - - - 0 97.715 / 96.715 16:00:00 CT
19 Nov 2017
JUN 2026 Show Price Chart - - 97.20 - - - 0 97.70 / 96.70 16:00:00 CT
19 Nov 2017
SEP 2026 Show Price Chart - - 97.19 - - - 0 97.69 / 96.69 16:00:00 CT
19 Nov 2017
DEC 2026 Show Price Chart - - 97.175 - - - 0 97.675 / 96.675 16:00:00 CT
19 Nov 2017
MAR 2027 Show Price Chart - - 97.165 - - - 0 97.665 / 96.665 16:00:00 CT
19 Nov 2017
JUN 2027 Show Price Chart - - 97.16 - - - 0 97.66 / 96.66 16:00:00 CT
19 Nov 2017
SEP 2027 Show Price Chart - - 97.155 - - - 0 97.655 / 96.655 16:00:00 CT
19 Nov 2017