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 | 1.124415 | 1.129075 | 1.122650 | 1.128840 | +0.004425 | +0.39% |
| US Dollar | 97.498 | 97.661 | 97.077 | 97.160 | -0.482 | -0.49% |
| Bonds | 138.50000 | 138.71875 | 138.09375 | 138.65625 | +0.18750 | +0.14% |
| Crude Oil | 58.88 | 59.35 | 54.75 | 55.30 | -4.63 | -7.87% |
| Natural Gas | 3.954 | 4.155 | 3.916 | 4.110 | +0.310 | +7.85% |
| Gold | 1204.67 | 1205.06 | 1196.90 | 1202.70 | -1.97 | -0.16% |
| Silver | 14.0955 | 14.1190 | 13.9640 | 14.0090 | -0.0865 | -0.61% |
| Dow Indu | 25321.21 | 25511.03 | 25193.78 | 25286.49 | -100.69 | -0.40% |
| S&P 500 | 2730.05 | 2754.60 | 2714.98 | 2722.18 | -4.04 | -0.15% |
| Nasdaq | 7230.69 | 7319.12 | 7182.86 | 7202.30 | +1.43 | +0.02% |
| Emini Dow | 25405 | 25566 | 25181 | 25342 | -39 | -0.15% |
| Emini S&P | 2732.00 | 2755.75 | 2714.50 | 2729.75 | +2.00 | +0.07% |
| Emini Nasdaq | 6847.00 | 6962.00 | 6801.25 | 6861.25 | +26.25 | +0.38% |
| Bitcoin Bitstamp BTC | 6295.01 | 6328.36 | 6244.35 | 6271.77 | -23.24 | -0.37% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Nov | 6315 | 6325 | 6225 | 6265 | -60 | -0.95% | 16:57 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7176 | 0.7227 | 0.7167 | 0.7222 | +0.0031 | +0.43% | 16:56 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 81.35 | 82.15 | 81.22 | 81.95 | +0.29 | +0.35% | 16:59 | all months | |
| CME:6B | BRITISH POUND Dec | 1.2872 | 1.3067 | 1.2869 | 1.2989 | +0.0115 | +0.89% | 16:55 | all months | |
| CME:6C | CANADIAN $ Dec | 0.75545 | 0.75715 | 0.75435 | 0.75610 | -0.00025 | -0.03% | 16:55 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7191 | 0.7228 | 0.7168 | 0.7223 | +0.0032 | +0.45% | 16:56 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7553 | 0.7571 | 0.7544 | 0.7561 | -0.0003 | -0.04% | 16:56 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1250 | 1.1323 | 1.1250 | 1.1321 | +0.0050 | +0.44% | 16:56 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2875 | 1.3065 | 1.2871 | 1.2992 | +0.0118 | +0.92% | 16:56 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008809 | 0.008825 | 0.008782 | 0.008808 | +0.000002 | +0.02% | 16:57 | all months | |
| CME:6E | EURO FX Dec | 1.12500 | 1.13235 | 1.12500 | 1.13215 | +0.00505 | +0.45% | 16:55 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1250 | 1.1323 | 1.1250 | 1.1316 | +0.0045 | +0.40% | 16:59 | all months | |
| CME:MIR | INR/USD E-MICRO Nov | 137.47 | 138.14 | 137.40 | 138.01 | +1.06 | +0.78% | 16:44 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008809 | 0.008826 | 0.008781 | 0.008807 | +0.000002 | +0.02% | 16:55 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008809 | 0.008825 | 0.008782 | 0.008808 | +0.000002 | +0.02% | 16:08 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.04884 | 0.04906 | 0.04830 | 0.04851 | -0.00037 | -0.76% | 16:56 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6711 | 0.6770 | 0.6709 | 0.6768 | +0.0038 | +0.57% | 16:56 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.11792 | 0.11818 | 0.11760 | 0.11769 | -0.00013 | -0.11% | 15:47 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.014640 | 0.014730 | 0.014605 | 0.014610 | -0.000075 | -0.51% | 16:19 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.068950 | 0.069425 | 0.068425 | 0.068850 | -0.000100 | -0.15% | 16:04 | all months | |
| CME:6S | SWISS FRANC Dec | 0.9923 | 0.9960 | 0.9902 | 0.9959 | +0.0026 | +0.26% | 16:56 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 69.95 | 70.13 | 65.57 | 65.91 | -4.51 | -6.48% | 16:41 | all months | |
| CBOT:EH | ETHANOL Dec | 1.259 | 1.261 | 1.227 | 1.235 | -0.024 | -1.91% | 16:35 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Jan | 2.1284 | 2.1422 | 2.0448 | 2.0582 | -0.0911 | -4.28% | 16:56 | all months | |
| NYMEX:RB | RBOB GASOLINE Jan | 1.6071 | 1.6200 | 1.5129 | 1.5270 | -0.0999 | -6.23% | 16:55 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:LBS | LUMBER (RANDOM LENGTH) Jan | 348.0 | 348.0 | 338.0 | 341.2 | -11.8 | -3.37% | 16:59 | all months | |
| CME:DC | MILK CLASS III Dec | 14.70 | 14.87 | 14.55 | 14.81 | +0.15 | +1.02% | set 16:30 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 25405 | 25566 | 25181 | 25342 | -39 | -0.15% | 16:55 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 6847.00 | 6962.00 | 6801.25 | 6861.25 | +26.25 | +0.38% | 16:55 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 21770 | 21975 | 21490 | 21795 | -5 | -0.02% | 16:59 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 21770 | 21965 | 21475 | 21785 | +10 | +0.05% | 16:55 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2734.3 | 2749.4 | 2723.0 | 2730.2 | +2.4 | +0.09% | 16:55 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2734.0 | 2755.0 | 2715.5 | 2727.0 | -0.8 | -0.03% | set 16:14 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2732.00 | 2755.75 | 2714.50 | 2729.75 | +2.00 | +0.07% | 16:55 | all months | |
| CME:GD | S&P GSCI Dec | 430.45 | 431.95 | 423.10 | 423.70 | -17.50 | -4.00% | 15:57 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1856.8 | 1877.2 | 1847.9 | 1858.9 | +7.0 | +0.38% | 16:55 | 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 | 118.421875 | 118.578125 | 118.234375 | 118.531250 | +0.140625 | +0.12% | 16:55 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.304688 | 105.320313 | 105.265625 | 105.304688 | +0.007813 | +0.01% | 16:55 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.600 | 97.605 | 97.595 | 97.605 | +0.005 | +0.01% | set 16:59 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.320313 | 112.421875 | 112.226563 | 112.382813 | +0.070313 | +0.06% | 16:55 | all months | |
| CME:GE | EURODOLLAR Dec | 96.79 | 96.82 | 96.77 | 96.81 | +0.03 | +0.03% | 16:59 | all months | |
| CBOT:ZB | T-BONDS Dec | 138.50000 | 138.71875 | 138.09375 | 138.65625 | +0.18750 | +0.14% | 16:55 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 125.140625 | 125.296875 | 124.906250 | 125.265625 | +0.171875 | +0.14% | 16:55 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 150.53125 | 150.65625 | 149.71875 | 150.34375 | -0.12500 | -0.08% | 16:55 | all months | |
Real Estate | View all INO Real Estate | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:RX | DJ US REAL ESTATE INDEX Dec | 318.7 | 319.3 | 316.6 | 318.2 | +0.5 | +0.16% | set 15:59 | all months | |
