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 | 1.222825 | 1.223065 | 1.220595 | 1.221175 | -0.001650 | -0.13% |
| US Dollar | 90.866 | 91.093 | 0.000 | 91.065 | +0.269 | +0.30% |
| Bonds | 142.28125 | 142.50000 | 142.06250 | 142.06250 | -0.46875 | -0.33% |
| Crude Oil | 67.75 | 67.91 | 67.48 | 67.78 | +0.08 | +0.12% |
| Natural Gas | 2.813 | 2.825 | 2.793 | 2.804 | -0.009 | -0.32% |
| Gold | 1328.975 | 1329.400 | 1324.955 | 1325.500 | -3.475 | -0.26% |
| Silver | 16.6950 | 16.7270 | 16.6475 | 16.6560 | -0.0390 | -0.23% |
| Dow Indu | 24579.94 | 24579.94 | 23828.73 | 24024.13 | -424.56 | -1.77% |
| S&P 500 | 2680.80 | 2683.55 | 2617.32 | 2634.56 | -35.73 | -1.36% |
| Nasdaq | 7160.77 | 7171.67 | 6961.52 | 7007.19 | -121.41 | -1.73% |
| Emini Dow | 23998 | 24032 | 23907 | 23978 | -6 | -0.03% |
| Emini S&P | 2635.25 | 2639.75 | 2625.75 | 2635.25 | 0.00 | 0.00% |
| Emini Nasdaq | 6525.75 | 6538.75 | 6497.75 | 6524.75 | -2.00 | -0.03% |
| Bitcoin Bitstamp BTC | 9374.97 | 9755.53 | 9188.10 | 9429.54 | +54.57 | +0.58% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Apr | 9480 | 9765 | 9210 | 9385 | -70 | -0.74% | 03:53 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Jun | 0.7602 | 0.7607 | 0.7563 | 0.7572 | -0.0027 | -0.36% | 03:53 | all months | |
| CME:6B | BRITISH POUND Jun | 1.4010 | 1.4028 | 1.3966 | 1.3978 | -0.0025 | -0.18% | 03:53 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Jun | 152.18 | 152.25 | 151.99 | 152.02 | +0.37 | +0.24% | 03:34 | all months | |
| CME:6C | CANADIAN $ Jun | 0.78035 | 0.78075 | 0.77820 | 0.77840 | -0.00165 | -0.21% | 03:53 | all months | |
| CME:M6A | E-MICRO AUD/USD Jun | 0.7603 | 0.7607 | 0.7564 | 0.7573 | -0.0026 | -0.34% | 03:52 | all months | |
| CME:MCD | E-MICRO CAD/USD Jun | 0.7803 | 0.7806 | 0.7783 | 0.7788 | -0.0013 | -0.17% | 03:50 | all months | |
| CME:M6E | E-MICRO EUR/USD Jun | 1.2280 | 1.2286 | 1.2237 | 1.2239 | -0.0046 | -0.37% | 03:53 | all months | |
| CME:M6B | E-MICRO GBP/USD Jun | 1.4012 | 1.4028 | 1.3967 | 1.3980 | -0.0023 | -0.16% | 03:46 | all months | |
| CME:MJY | E-MICRO JPY/USD Jun | 0.009220 | 0.009222 | 0.009190 | 0.009190 | -0.000044 | -0.48% | 03:53 | all months | |
| CME:6E | EURO FX Jun | 1.22795 | 1.22860 | 1.22370 | 1.22395 | -0.00455 | -0.37% | 03:53 | all months | |
| CME:E7 | EURO FX (E-MINI) Jun | 1.2280 | 1.2285 | 1.2237 | 1.2238 | -0.0047 | -0.38% | 03:53 | all months | |
| CME:RP | EURO/BRITISH POUND Jun | 0.87630 | 0.87655 | 0.87535 | 0.87580 | -0.00150 | -0.17% | 03:51 | all months | |
| CME:RY | EURO/JAPANESE YEN Jun | 133.18 | 133.40 | 133.11 | 133.18 | +0.13 | +0.10% | 03:51 | all months | |
| CME:RF | EURO/SWISS FRANC Jun | 1.1974 | 1.1991 | 1.1967 | 1.1972 | +0.0001 | +0.01% | 03:51 | all months | |
| CME:MIR | INR/USD E-MICRO May | 149.24 | 149.25 | 149.06 | 149.20 | -0.64 | -0.43% | 03:44 | all months | |
| CME:SIR | INR/USD STANDARD Apr | 150.18 | 150.20 | 149.96 | 149.97 | -0.58 | -0.39% | 02:28 | all months | |
| CME:6J | JAPANESE YEN Jun | 0.009221 | 0.009223 | 0.009190 | 0.009190 | -0.000043 | -0.47% | 03:53 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Jun | 0.009220 | 0.009221 | 0.009190 | 0.009193 | -0.000041 | -0.44% | 03:50 | all months | |
| CME:6M | MEXICAN PESO Jun | 0.05270 | 0.05273 | 0.05248 | 0.05254 | -0.00002 | -0.04% | 03:51 | all months | |
| CME:6N | NEW ZEALAND $ Jun | 0.7119 | 0.7119 | 0.7077 | 0.7080 | -0.0036 | -0.51% | 03:53 | all months | |
| CME:NOK | NORWEGIAN KRONE Jun | 0.12675 | 0.12675 | 0.12628 | 0.12628 | -0.00051 | -0.40% | 03:30 | all months | |
| NYBOT:PLE | POLISH ZLOTY/EURO Jun | 0.23660 | 0.23665 | 0.23650 | 0.23650 | -0.00040 | -0.17% | 03:34 | all months | |
| CME:6R | RUSSIAN RUBLE Jun | 0.016095 | 0.016110 | 0.016050 | 0.016085 | -0.000045 | -0.28% | 03:40 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Jun | 0.08040 | 0.08040 | 0.07990 | 0.07995 | -0.00050 | -0.62% | 03:51 | all months | |
| CME:SEK | SWEDISH KRONA Jun | 0.11767 | 0.11778 | 0.11767 | 0.11778 | -0.00014 | -0.12% | 02:46 | all months | |
| CME:6S | SWISS FRANC Jun | 1.0258 | 1.0261 | 1.0222 | 1.0225 | -0.0037 | -0.36% | 03:53 | all months | |
| NYBOT:DX | U.S $ INDEX Jun | 90.540 | 90.865 | 90.515 | 90.840 | +0.303 | +0.33% | 03:53 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jun | 67.75 | 67.91 | 67.48 | 67.78 | +0.08 | +0.12% | 03:53 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Jun | 67.750 | 67.900 | 67.475 | 67.800 | +0.100 | +0.15% | 03:53 | all months | |
| NYMEX:NG | NATURAL GAS Jun | 2.813 | 2.825 | 2.793 | 2.803 | -0.010 | -0.36% | 03:53 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) May | 2.785 | 2.790 | 2.760 | 2.760 | -0.020 | -0.72% | 03:17 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Jun | 2.1189 | 2.1222 | 2.1119 | 2.1208 | +0.0025 | +0.12% | 03:53 | all months | |
| NYMEX:RB | RBOB GASOLINE Jun | 2.1001 | 2.1013 | 2.0901 | 2.0989 | -0.0007 | -0.03% | 03:53 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:CT | COTTON #2 Jul | 81.52 | 82.36 | 81.52 | 82.17 | +0.66 | +0.81% | 03:46 | all months | |
| NYBOT:SB | SUGAR #11 WORLD Jul | 11.40 | 11.40 | 11.33 | 11.34 | -0.04 | -0.35% | 03:52 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Jul | 390.00 | 391.75 | 389.50 | 390.50 | +0.50 | +0.13% | 03:53 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Jul | 512.75 | 514.25 | 511.75 | 513.00 | +1.00 | +0.20% | 03:51 | all months | |
| CBOT:ZO | OATS Jul | 225.25 | 227.00 | 225.00 | 227.00 | +1.75 | +0.77% | 02:52 | all months | |
| CBOT:ZM | SOYBEAN MEAL Jul | 376.3 | 378.9 | 375.7 | 378.7 | +2.4 | +0.64% | 03:53 | all months | |
| CBOT:ZL | SOYBEAN OIL Jul | 31.25 | 31.35 | 31.25 | 31.29 | +0.02 | +0.06% | 03:53 | all months | |
| CBOT:ZS | SOYBEANS Jul | 1033.50 | 1039.75 | 1032.00 | 1039.50 | +5.50 | +0.53% | 03:53 | all months | |
| CBOT:ZW | WHEAT Jul | 485.25 | 487.50 | 484.50 | 485.50 | +1.25 | +0.26% | 03:53 | all months | |
| CBOT:XW | WHEAT (MINI) Jul | 484.50 | 487.50 | 484.50 | 485.50 | +1.25 | +0.26% | 03:01 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Jun | 23998 | 24032 | 23907 | 23977 | -7 | -0.03% | 03:53 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Jun | 2028.0 | 2028.0 | 2026.9 | 2026.9 | +0.6 | +0.03% | 03:14 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Jun | 6525.75 | 6538.75 | 6497.75 | 6524.00 | -2.75 | -0.04% | 03:53 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Jun | 22110 | 22295 | 22085 | 22285 | +190 | +0.86% | 03:53 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Jun | 22090 | 22285 | 22070 | 22265 | +190 | +0.86% | 03:53 | all months | |
| CME:SP | S&P 500 INDEX Jun | 2634.8 | 2638.8 | 2627.3 | 2636.7 | +1.4 | +0.05% | 03:40 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Jun | 2635.25 | 2639.75 | 2625.75 | 2635.00 | -0.25 | -0.01% | 03:53 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Jun | 1888.2 | 1891.6 | 1883.0 | 1888.5 | +0.7 | +0.04% | 03:53 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Jun | 119.187500 | 119.281250 | 119.046875 | 119.078125 | -0.250000 | -0.21% | 03:53 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Jun | 106.015625 | 106.031250 | 105.984375 | 106.000000 | -0.039063 | -0.04% | 03:52 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Jun | 113.304688 | 113.351563 | 113.218750 | 113.242188 | -0.148438 | -0.13% | 03:53 | all months | |
| CME:GE | EURODOLLAR Dec | 97.355 | 97.360 | 97.345 | 97.345 | -0.015 | -0.02% | 03:47 | all months | |
| CBOT:ZB | T-BONDS Jun | 142.28125 | 142.50000 | 142.03125 | 142.03125 | -0.50000 | -0.35% | 03:53 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Jun | 127.125000 | 127.250000 | 126.953125 | 126.968750 | -0.375000 | -0.29% | 03:53 | all months | |
| CBOT:UB | ULTRA T-BONDS Jun | 154.81250 | 155.12500 | 154.46875 | 154.46875 | -0.71875 | -0.46% | 03:53 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER May | 16.700 | 16.700 | 16.560 | 16.560 | -0.143 | -0.86% | 03:45 | all months | |
| NYMEX:HG | COPPER Jul | 3.1555 | 3.1650 | 3.1390 | 3.1540 | -0.0100 | -0.32% | 03:53 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1351.0 | 1352.3 | 1344.0 | 1344.6 | -7.4 | -0.55% | 03:38 | all months | |
| NYMEX:GC | GOLD Jun | 1332.0 | 1333.8 | 1324.7 | 1325.6 | -7.4 | -0.56% | 03:53 | all months | |
| NYMEX:QO | GOLD (E-MINI) Jun | 1332.75 | 1333.00 | 1325.00 | 1325.50 | -7.50 | -0.56% | 03:38 | all months | |
| NYBOT:YG | GOLD (MINI) Jun | 1330.1 | 1330.1 | 1321.8 | 1322.6 | -10.4 | -0.78% | 03:52 | all months | |
| NYMEX:PA | PALLADIUM Jun | 968.20 | 968.35 | 959.05 | 964.40 | -7.25 | -0.75% | 03:51 | all months | |
| NYMEX:PL | PLATINUM Jul | 933.8 | 934.9 | 925.8 | 926.5 | -8.5 | -0.91% | 03:53 | all months | |
| NYMEX:SI | SILVER Jul | 16.785 | 16.795 | 16.650 | 16.665 | -0.122 | -0.73% | 03:51 | all months | |
| NYMEX:SIL | SILVER 1000 OZ May | 16.700 | 16.700 | 16.620 | 16.630 | -0.073 | -0.44% | 02:37 | all months | |
