Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
Market Snapshot
| Symbol | Open | High | Low | Last | Change | % |
|---|---|---|---|---|---|---|
| Euro | 1.176515 | 1.177450 | 1.175435 | 1.175580 | -0.000935 | -0.08% |
| US Dollar | 94.137 | 94.345 | 94.079 | 94.329 | +0.185 | +0.20% |
| Bonds | 139.87500 | 140.15625 | 139.84375 | 140.12500 | +0.34375 | +0.25% |
| Crude Oil | 72.09 | 72.38 | 71.72 | 71.73 | -0.55 | -0.76% |
| Natural Gas | 3.049 | 3.051 | 3.028 | 3.037 | -0.021 | -0.69% |
| Gold | 1201.605 | 1202.465 | 1197.700 | 1198.440 | -3.165 | -0.26% |
| Silver | 14.4920 | 14.5130 | 14.4490 | 14.4725 | -0.0195 | -0.13% |
| Dow Indu | 26601.58 | 26634.85 | 26475.58 | 26492.21 | -69.84 | -0.26% |
| S&P 500 | 2921.75 | 2923.95 | 2913.70 | 2915.56 | -3.81 | -0.13% |
| Nasdaq | 8001.59 | 8014.12 | 7979.29 | 8005.44 | +12.19 | +0.15% |
| Emini Dow | 26524 | 26580 | 26520 | 26540 | +20 | +0.08% |
| Emini S&P | 2922.50 | 2928.75 | 2922.00 | 2924.75 | +3.50 | +0.12% |
| Emini Nasdaq | 7598.00 | 7629.00 | 7596.25 | 7605.00 | +9.75 | +0.13% |
| Bitcoin Bitstamp BTC | 6383.08 | 6526.28 | 6324.96 | 6520.22 | +137.14 | +2.15% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Sep | 6385 | 6520 | 6365 | 6505 | +150 | +2.36% | 08:14 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:DX | $ INDEX Dec | 93.760 | 93.940 | 93.670 | 93.925 | +0.214 | +0.23% | 08:15 | all months | |
| CME:6A | AUSTRALIAN $ Dec | 0.7254 | 0.7287 | 0.7245 | 0.7246 | -0.0006 | -0.08% | 08:15 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 81.57 | 81.66 | 81.47 | 81.47 | +0.06 | +0.07% | 07:42 | all months | |
| CME:6L | BRAZILIAN REAL Nov | 0.24530 | 0.24530 | 0.24360 | 0.24360 | -0.00085 | -0.35% | 08:12 | all months | |
| CME:6B | BRITISH POUND Dec | 1.3230 | 1.3232 | 1.3186 | 1.3221 | -0.0014 | -0.11% | 08:15 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 148.48 | 148.48 | 148.07 | 148.07 | -0.50 | -0.34% | 07:02 | all months | |
| CME:6C | CANADIAN $ Dec | 0.77335 | 0.77370 | 0.77235 | 0.77260 | -0.00075 | -0.10% | 08:15 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7252 | 0.7288 | 0.7246 | 0.7247 | -0.0005 | -0.07% | 08:15 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7731 | 0.7738 | 0.7725 | 0.7726 | -0.0008 | -0.10% | 08:10 | all months | |
| CME:MSF | E-MICRO CHF/USD Dec | 1.0434 | 1.0434 | 1.0402 | 1.0402 | -0.0038 | -0.36% | 07:18 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1843 | 1.1851 | 1.1811 | 1.1812 | -0.0032 | -0.27% | 08:15 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.3234 | 1.3234 | 1.3186 | 1.3220 | -0.0015 | -0.11% | 08:15 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008906 | 0.008921 | 0.008899 | 0.008903 | -0.000006 | -0.07% | 08:10 | all months | |
| CME:6E | EURO FX Dec | 1.18430 | 1.18515 | 1.18105 | 1.18115 | -0.00320 | -0.27% | 08:15 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1844 | 1.1852 | 1.1811 | 1.1812 | -0.0032 | -0.27% | 08:15 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Dec | 1.18380 | 1.18475 | 1.18130 | 1.18130 | -0.00305 | -0.26% | 08:00 | all months | |
| CME:EAD | EURO/AUSTRALIAN $ Dec | 1.6282 | 1.6282 | 1.6282 | 1.6282 | -0.0049 | -0.30% | 07:05 | all months | |
| NYBOT:KRA | EURO/AUSTRALIAN $ (NEW) Dec | 1.6304 | 1.6304 | 1.6286 | 1.6286 | -0.0045 | -0.28% | 07:00 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.89505 | 0.89695 | 0.89320 | 0.89345 | -0.00140 | -0.16% | 08:15 | all months | |
| CME:ECD | EURO/CANADIAN $ Dec | 1.5287 | 1.5287 | 1.5287 | 1.5287 | -0.0028 | -0.18% | 08:07 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 133.01 | 133.02 | 132.66 | 132.68 | -0.27 | -0.20% | 08:09 | all months | |
| NYBOT:KRK | EURO/SWEDISH KRONA (NEW) Dec | 10.3660 | 10.3730 | 10.3660 | 10.3730 | +0.0085 | +0.08% | 08:14 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1344 | 1.1370 | 1.1334 | 1.1362 | +0.0018 | +0.16% | 08:05 | all months | |
| CME:SIR | INR/USD STANDARD Oct | 136.75 | 137.20 | 136.73 | 136.94 | +0.15 | +0.11% | 08:10 | all months | |
| NYBOT:ILS | ISRAELI SHEKEL/$ Dec | 0.28040 | 0.28040 | 0.28040 | 0.28040 | -0.00021 | -0.07% | 08:12 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008907 | 0.008922 | 0.008899 | 0.008904 | -0.000005 | -0.06% | 08:15 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008905 | 0.008922 | 0.008899 | 0.008901 | -0.000008 | -0.09% | 08:08 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.05200 | 0.05213 | 0.05188 | 0.05188 | -0.00008 | -0.15% | 08:15 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6643 | 0.6690 | 0.6636 | 0.6645 | -0.0007 | -0.11% | 08:15 | all months | |
| NYBOT:ZJ | NEW ZEALAND $/YEN Dec | 74.925 | 74.925 | 74.705 | 74.735 | +0.065 | +0.09% | 07:10 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.12378 | 0.12378 | 0.12333 | 0.12333 | -0.00006 | -0.05% | 08:12 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015060 | 0.015090 | 0.015050 | 0.015055 | -0.000005 | -0.03% | 07:54 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.068975 | 0.069275 | 0.068825 | 0.069225 | +0.000375 | +0.54% | 08:00 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11420 | 0.11446 | 0.11395 | 0.11395 | -0.00032 | -0.28% | 07:13 | all months | |
| NYBOT:KX | SWEDISH KRONA Dec | 8.7620 | 8.7805 | 8.7620 | 8.7800 | +0.0288 | +0.33% | 08:11 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0438 | 1.0448 | 1.0395 | 1.0398 | -0.0042 | -0.40% | 08:15 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.8945 | 6.9028 | 6.8933 | 6.8984 | +0.0018 | +0.03% | 06:47 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Nov | 72.09 | 72.38 | 71.72 | 71.73 | -0.55 | -0.76% | 08:15 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Nov | 72.075 | 72.375 | 71.725 | 71.750 | -0.525 | -0.73% | 08:15 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 81.00 | 81.55 | 80.60 | 80.62 | -0.64 | -0.79% | 08:15 | all months | |
| CBOT:EH | ETHANOL Nov | 1.294 | 1.300 | 1.289 | 1.287 | -0.001 | -0.08% | 08:12 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Nov | 3.029 | 3.030 | 3.029 | 3.030 | -0.028 | -0.92% | 07:22 | all months | |
| NYMEX:NG | NATURAL GAS Nov | 3.049 | 3.051 | 3.028 | 3.037 | -0.021 | -0.69% | 08:15 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Nov | 3.050 | 3.050 | 3.025 | 3.040 | -0.020 | -0.66% | 08:07 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Nov | 2.3055 | 2.3197 | 2.2946 | 2.2950 | -0.0147 | -0.64% | 08:15 | all months | |
| NYMEX:RB | RBOB GASOLINE Nov | 2.0476 | 2.0597 | 2.0367 | 2.0375 | -0.0180 | -0.88% | 08:15 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:CC | COCOA Dec | 2193 | 2212 | 2187 | 2190 | -5 | -0.23% | 08:15 | all months | |
| NYBOT:KC | COFFEE Dec | 97.30 | 97.65 | 96.70 | 96.90 | -0.20 | -0.21% | 08:15 | all months | |
| NYBOT:CT | COTTON #2 Dec | 79.00 | 79.60 | 78.97 | 79.14 | +0.15 | +0.19% | 08:15 | all months | |
| CME:DC | MILK CLASS III Oct | 15.86 | 15.86 | 15.83 | 15.83 | -0.06 | -0.38% | 07:43 | all months | |
| NYBOT:OJ | ORANGE JUICE-A Nov | 150.40 | 150.40 | 149.25 | 149.40 | -0.40 | -0.27% | 08:13 | all months | |
| NYBOT:SB | SUGAR #11 WORLD Mar | 11.15 | 11.24 | 10.95 | 10.96 | -0.19 | -1.70% | 08:15 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 363.50 | 364.25 | 362.50 | 362.50 | -1.25 | -0.34% | 08:15 | all months | |
| CBOT:XC | CORN (MINI) Dec | 363.250 | 364.375 | 362.625 | 363.000 | -0.750 | -0.21% | 08:08 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 580.25 | 584.50 | 580.25 | 582.00 | +1.00 | +0.17% | 08:14 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Dec | 522.25 | 527.00 | 522.00 | 523.50 | +1.50 | +0.29% | 08:14 | all months | |
| CBOT:ZO | OATS Dec | 257.75 | 257.75 | 254.00 | 257.50 | +0.50 | +0.19% | 07:54 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 846.000 | 854.250 | 845.625 | 851.000 | +5.250 | +0.62% | 08:00 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 310.0 | 311.9 | 309.6 | 311.1 | +1.9 | +0.61% | 08:14 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 28.62 | 28.92 | 28.61 | 28.76 | +0.11 | +0.38% | 08:15 | all months | |
| CBOT:ZS | SOYBEANS Nov | 846.25 | 854.00 | 845.75 | 850.50 | +4.75 | +0.56% | 08:15 | all months | |
| CBOT:ZW | WHEAT Dec | 521.25 | 525.50 | 521.00 | 521.75 | +1.00 | +0.19% | 08:15 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 26524 | 26580 | 26520 | 26540 | +20 | +0.08% | 08:15 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1996.3 | 2001.6 | 1996.3 | 2001.5 | +3.9 | +0.20% | 06:57 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 7598.00 | 7629.00 | 7596.25 | 7605.00 | +9.75 | +0.13% | 08:15 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 23870 | 24060 | 23865 | 24015 | +175 | +0.73% | 08:14 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 23835 | 24025 | 23825 | 23980 | +170 | +0.71% | 08:12 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2926.2 | 2928.5 | 2924.4 | 2924.4 | +3.1 | +0.11% | 08:14 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2922.50 | 2928.75 | 2922.00 | 2924.75 | +3.50 | +0.12% | 08:15 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 2037.9 | 2042.5 | 2037.9 | 2038.5 | +2.5 | +0.12% | 08:14 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Dec | 118.437500 | 118.593750 | 118.437500 | 118.562500 | +0.109375 | +0.09% | 08:14 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.328125 | 105.351563 | 105.328125 | 105.343750 | +0.015625 | +0.01% | 08:11 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.635 | 97.635 | 97.630 | 97.635 | +0.005 | +0.01% | 08:11 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.289063 | 112.367188 | 112.289063 | 112.335938 | +0.039063 | +0.03% | 08:14 | all months | |
| CME:GE | EURODOLLAR Dec | 96.825 | 96.840 | 96.825 | 96.830 | 0.000 | 0.00% | 08:06 | all months | |
| CBOT:ZB | T-BONDS Dec | 139.87500 | 140.15625 | 139.84375 | 140.12500 | +0.34375 | +0.25% | 08:15 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 125.531250 | 125.734375 | 125.515625 | 125.671875 | +0.156250 | +0.12% | 08:15 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 153.53125 | 153.90625 | 153.46875 | 153.81250 | +0.43750 | +0.29% | 08:14 | all months | |
Livestock and Meats | View all INO Livestock and Meats | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:HE | LEAN HOGS Dec | 57.675 | 57.675 | 57.675 | -0.075 | -0.13% | 08:00 | all months | ||
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 14.487 | 14.520 | 14.440 | 14.440 | -0.053 | -0.37% | 08:10 | all months | |
| NYMEX:HG | COPPER Dec | 2.8230 | 2.8400 | 2.8155 | 2.8235 | 0.0000 | 0.00% | 08:15 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1205.9 | 1206.9 | 1200.9 | 1201.3 | -3.8 | -0.32% | 08:15 | all months | |
| NYMEX:GC | GOLD Dec | 1205.5 | 1206.9 | 1200.6 | 1201.3 | -3.8 | -0.32% | 08:15 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1205.25 | 1206.50 | 1201.00 | 1201.75 | -3.25 | -0.27% | 08:14 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1203.8 | 1204.8 | 1199.4 | 1199.9 | -5.2 | -0.43% | 07:59 | all months | |
| NYMEX:PA | PALLADIUM Dec | 1052.2 | 1055.4 | 1047.3 | 1053.3 | -0.5 | -0.05% | 08:15 | all months | |
| NYMEX:PL | PLATINUM Jan | 826.7 | 830.5 | 826.0 | 829.2 | +3.0 | +0.36% | 08:15 | all months | |
| NYMEX:SI | SILVER Dec | 14.500 | 14.545 | 14.435 | 14.455 | -0.038 | -0.26% | 08:15 | all months | |
| NYMEX:QI | SILVER (E-MINI) Dec | 14.4875 | 14.5250 | 14.4750 | 14.5125 | +0.0250 | +0.17% | 06:45 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 14.500 | 14.540 | 14.440 | 14.440 | -0.053 | -0.37% | 08:12 | all months | |
