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
JUL 2017 Show Price Chart 98.69 0.00 98.69 98.69 98.69 98.69 4,927 99.19 / 98.19 03:23:00 CT
27 Jun 2017
AUG 2017 Show Price Chart 98.675 0.00 98.675 98.675 98.675 98.675 1,201 99.175 / 98.175 03:42:20 CT
27 Jun 2017
SEP 2017 Show Price Chart 98.655 +0.005 98.65 98.655 98.66 98.65 19,760 99.15 / 98.15 03:47:05 CT
27 Jun 2017
OCT 2017 Show Price Chart - - 98.63 - - - 0 99.13 / 98.13 18:30:06 CT
26 Jun 2017
NOV 2017 Show Price Chart - - 98.595 - - - 0 99.095 / 98.095 18:29:51 CT
26 Jun 2017
DEC 2017 Show Price Chart 98.555 0.00 98.555 98.56 98.565 98.555 18,179 99.055 / 98.055 03:48:52 CT
27 Jun 2017
MAR 2018 Show Price Chart 98.485 -0.01 98.495 98.49 98.495 98.485 16,155 98.995 / 97.995 03:47:05 CT
27 Jun 2017
JUN 2018 Show Price Chart 98.42 -0.015 98.435 98.43 98.435 98.42 19,639 98.935 / 97.935 03:46:58 CT
27 Jun 2017
SEP 2018 Show Price Chart 98.36 -0.01 98.37 98.37 98.37 98.36 15,391 98.87 / 97.87 03:47:05 CT
27 Jun 2017
DEC 2018 Show Price Chart 98.28 -0.015 98.295 98.29 98.295 98.28 23,074 98.795 / 97.795 03:47:39 CT
27 Jun 2017
MAR 2019 Show Price Chart 98.24 -0.015 98.255 98.25 98.255 98.235 31,637 98.755 / 97.755 03:47:24 CT
27 Jun 2017
JUN 2019 Show Price Chart 98.19 -0.015 98.205 98.20 98.205 98.19 11,212 98.705 / 97.705 03:47:39 CT
27 Jun 2017
SEP 2019 Show Price Chart 98.145 -0.015 98.16 98.15 98.16 98.14 9,286 98.66 / 97.66 03:47:45 CT
27 Jun 2017
DEC 2019 Show Price Chart 98.075 -0.015 98.09 98.085 98.095 98.075 10,327 98.59 / 97.59 03:47:24 CT
27 Jun 2017
MAR 2020 Show Price Chart 98.04 -0.015 98.055 98.05 98.06 98.035 6,638 98.555 / 97.555 03:47:24 CT
27 Jun 2017
JUN 2020 Show Price Chart 98.00 -0.015 98.015 98.01 98.02 98.00 6,939 98.515 / 97.515 03:46:18 CT
27 Jun 2017
SEP 2020 Show Price Chart 97.955 -0.02 97.975 97.97 97.975 97.955 4,545 98.475 / 97.475 03:47:35 CT
27 Jun 2017
DEC 2020 Show Price Chart 97.905 -0.015 97.92 97.915 97.92 97.90 4,247 98.42 / 97.42 03:47:35 CT
27 Jun 2017
MAR 2021 Show Price Chart 97.865 -0.02 97.885 97.88 97.885 97.865 3,563 98.385 / 97.385 03:48:13 CT
27 Jun 2017
JUN 2021 Show Price Chart 97.825 -0.015 97.84 97.835 97.845 97.825 2,710 98.34 / 97.34 03:48:19 CT
27 Jun 2017
SEP 2021 Show Price Chart 97.78 -0.02 97.80 97.795 97.805 97.78 2,110 98.30 / 97.30 03:48:04 CT
27 Jun 2017
DEC 2021 Show Price Chart 97.73 -0.02 97.75 97.745 97.755 97.73 2,604 98.25 / 97.25 03:48:09 CT
27 Jun 2017
MAR 2022 Show Price Chart 97.695 -0.015 97.71 97.705 97.715 97.695 1,992 98.21 / 97.21 03:47:39 CT
27 Jun 2017
JUN 2022 Show Price Chart 97.655 -0.015 97.67 97.665 97.675 97.655 1,680 98.17 / 97.17 03:47:39 CT
27 Jun 2017
SEP 2022 Show Price Chart 97.615 -0.015 97.63 97.63 97.635 97.615 101 98.13 / 97.13 03:47:36 CT
27 Jun 2017
DEC 2022 Show Price Chart 97.58 -0.01 97.59 97.585 97.59 97.58 98 98.09 / 97.09 03:41:56 CT
27 Jun 2017
MAR 2023 Show Price Chart 97.545 -0.015 97.56 97.555 97.555 97.545 81 98.06 / 97.06 03:45:39 CT
27 Jun 2017
JUN 2023 Show Price Chart 97.515 -0.015 97.53 97.52 97.535 97.515 387 98.03 / 97.03 03:45:39 CT
27 Jun 2017
SEP 2023 Show Price Chart 97.505 +0.005 97.50 97.505 97.51 97.495 385 98.00 / 97.00 22:19:25 CT
26 Jun 2017
DEC 2023 Show Price Chart 97.47 0.00 97.47 97.47 97.47 97.46 159 97.97 / 96.97 03:01:26 CT
27 Jun 2017
MAR 2024 Show Price Chart 97.45 -0.005 97.455 97.45 97.45 97.45 18 97.955 / 96.955 03:45:42 CT
27 Jun 2017
JUN 2024 Show Price Chart - - 97.43 - - - 0 97.93 / 96.93 18:30:10 CT
26 Jun 2017
SEP 2024 Show Price Chart - - 97.41 - - - 0 97.91 / 96.91 18:29:19 CT
26 Jun 2017
DEC 2024 Show Price Chart - - 97.38 - - - 0 97.88 / 96.88 18:30:13 CT
26 Jun 2017
MAR 2025 Show Price Chart - - 97.37 - - - 0 97.87 / 96.87 18:29:59 CT
26 Jun 2017
JUN 2025 Show Price Chart - - 97.35 - - - 0 97.85 / 96.85 18:30:12 CT
26 Jun 2017
SEP 2025 Show Price Chart - - 97.34 - - - 0 97.84 / 96.84 18:30:23 CT
26 Jun 2017
DEC 2025 Show Price Chart - - 97.315 - - - 0 97.815 / 96.815 18:29:23 CT
26 Jun 2017
MAR 2026 Show Price Chart - - 97.305 - - - 0 97.805 / 96.805 18:30:00 CT
26 Jun 2017
JUN 2026 Show Price Chart - - 97.285 - - - 0 97.785 / 96.785 18:29:58 CT
26 Jun 2017
SEP 2026 Show Price Chart - - 97.275 - - - 0 97.775 / 96.775 18:29:57 CT
26 Jun 2017
DEC 2026 Show Price Chart - - 97.265 - - - 0 97.765 / 96.765 18:29:24 CT
26 Jun 2017
MAR 2027 Show Price Chart - - 97.25 - - - 0 97.75 / 96.75 18:30:00 CT
26 Jun 2017
JUN 2027 Show Price Chart - - 97.24 - - - 0 97.74 / 96.74 18:29:46 CT
26 Jun 2017