Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- 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 | 1.187735 | 1.195050 | 1.187650 | 1.194815 | +0.007080 | +0.60% |
| US Dollar | 92.525 | 0.000 | 92.101 | 92.206 | -0.238 | -0.26% |
| Bonds | 153.90625 | 154.53125 | 153.65625 | 154.03125 | +0.28125 | +0.18% |
| Crude Oil | 50.72 | 50.81 | 50.07 | 50.56 | -0.13 | -0.26% |
| Natural Gas | 3.141 | 3.149 | 3.020 | 3.028 | -0.121 | -3.85% |
| Gold | 1300.615 | 1300.615 | 1288.600 | 1294.060 | -6.555 | -0.50% |
| Silver | 17.114 | 17.118 | 16.850 | 17.035 | -0.079 | -0.46% |
| Dow Indu | 22414.02 | 22419.51 | 22368.18 | 22381.68 | -30.91 | -0.14% |
| S&P 500 | 2507.16 | 2507.16 | 2499.00 | 2505.45 | -2.79 | -0.11% |
| Nasdaq | 6448.57 | 6448.57 | 6405.30 | 6443.44 | -12.60 | -0.20% |
| Emini Dow | 22372 | 22387 | 22327 | 22340 | -36 | -0.16% |
| Emini S&P | 2504.50 | 2506.25 | 2496.50 | 2503.00 | -2.25 | -0.09% |
| Emini Nasdaq | 5976.00 | 5980.25 | 5919.25 | 5961.50 | -17.00 | -0.28% |
| Bitcoin Bitstamp BTC | 3829.95 | 4015.35 | 3639.00 | 3721.99 | -107.96 | -2.82% |
Currencies | View all INO Currencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.8027 | 0.8027 | 0.7909 | 0.7929 | -0.0076 | -0.95% | 13:09 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 89.84 | 89.84 | 88.65 | 88.65 | -0.92 | -1.03% | 11:41 | all months | |
| CME:6L | BRAZILIAN REAL Oct | 0.31870 | 0.31950 | 0.31785 | 0.31850 | -0.00020 | -0.06% | 13:09 | all months | |
| CME:6B | BRITISH POUND Dec | 1.3534 | 1.3617 | 1.3505 | 1.3613 | +0.0094 | +0.69% | 13:10 | all months | |
| CME:6C | CANADIAN $ Dec | 0.81170 | 0.81205 | 0.80890 | 0.81110 | +0.00125 | +0.15% | 13:10 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.8118 | 0.8121 | 0.8089 | 0.8112 | +0.0013 | +0.16% | 13:07 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1948 | 1.2008 | 1.1921 | 1.1990 | +0.0043 | +0.36% | 13:09 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.3531 | 1.3615 | 1.3506 | 1.3613 | +0.0094 | +0.70% | 13:07 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008940 | 0.008952 | 0.008907 | 0.008928 | -0.000010 | -0.11% | 13:04 | all months | |
| CME:6E | EURO FX Dec | 1.19480 | 1.20085 | 1.19200 | 1.19915 | +0.00450 | +0.38% | 13:10 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1949 | 1.2008 | 1.1921 | 1.1991 | +0.0044 | +0.37% | 13:09 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Dec | 1.19575 | 1.20065 | 1.19575 | 1.19920 | +0.00455 | +0.38% | 12:56 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.88300 | 0.88510 | 0.88070 | 0.88095 | -0.00275 | -0.31% | 13:09 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 133.65 | 134.35 | 133.61 | 134.35 | +0.68 | +0.51% | 13:08 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1523 | 1.1593 | 1.1520 | 1.1581 | +0.0056 | +0.49% | 12:53 | all months | |
| CME:SIR | INR/USD STANDARD Sep | 154.90 | 155.03 | 153.56 | 153.94 | -0.85 | -0.55% | 11:51 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008940 | 0.008953 | 0.008906 | 0.008928 | -0.000009 | -0.10% | 13:10 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008941 | 0.008951 | 0.008907 | 0.008927 | -0.000011 | -0.12% | 13:09 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.05548 | 0.05549 | 0.05512 | 0.05525 | -0.00010 | -0.18% | 13:09 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.7344 | 0.7353 | 0.7286 | 0.7296 | -0.0036 | -0.49% | 13:09 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.016920 | 0.017065 | 0.016890 | 0.017040 | +0.000095 | +0.56% | 12:51 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.073700 | 0.074625 | 0.073650 | 0.074475 | +0.000550 | +0.74% | 12:59 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0369 | 1.0381 | 1.0314 | 1.0351 | -0.0015 | -0.14% | 13:09 | all months | |
| NYBOT:DX | U.S $ INDEX Dec | 92.400 | 92.460 | 91.890 | 92.000 | -0.296 | -0.32% | 13:10 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Nov | 50.72 | 50.81 | 50.07 | 50.56 | -0.13 | -0.26% | 13:10 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 55.86 | 56.11 | 55.46 | 56.00 | +0.07 | +0.13% | 13:07 | all months | |
| CBOT:EH | ETHANOL Nov | 1.483 | 1.483 | 1.465 | 1.469 | -0.021 | -1.41% | 13:09 | all months | |
| NYMEX:HP | HENRY HUB FINANCIAL Oct | 3.056 | 3.056 | 2.960 | 2.962 | -0.132 | -4.27% | 11:53 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Oct | 3.080 | 3.082 | 2.960 | 2.960 | -0.134 | -4.35% | 13:02 | all months | |
| NYMEX:NG | NATURAL GAS Nov | 3.141 | 3.149 | 3.020 | 3.028 | -0.121 | -3.85% | 13:10 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Oct | 3.085 | 3.090 | 2.960 | 2.965 | -0.130 | -4.22% | 13:06 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Nov | 1.7989 | 1.8100 | 1.7919 | 1.8054 | +0.0063 | +0.35% | 13:09 | all months | |
| NYMEX:RB | RBOB GASOLINE Nov | 1.6111 | 1.6184 | 1.5912 | 1.6126 | -0.0032 | -0.20% | 13:10 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:CB | BUTTER-CASH SETTLED Nov | 251.000 | 252.000 | 251.000 | 251.025 | -1.675 | -0.66% | 11:43 | all months | |
| NYBOT:CC | COCOA Dec | 1995 | 2028 | 1983 | 2022 | +24 | +1.20% | 13:09 | all months | |
| NYBOT:KC | COFFEE Dec | 136.20 | 136.20 | 133.65 | 134.45 | -2.10 | -1.54% | 13:09 | all months | |
| NYBOT:CT | COTTON #2 Dec | 69.46 | 69.50 | 68.18 | 68.25 | -1.00 | -1.44% | 13:09 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Nov | 390.1 | 391.7 | 387.3 | 388.2 | -1.8 | -0.46% | 13:09 | all months | |
| CME:DC | MILK CLASS III Sep | 16.33 | 16.34 | 16.31 | 16.34 | +0.08 | +0.49% | 11:48 | all months | |
| NYBOT:OJ | ORANGE JUICE-A Nov | 154.50 | 154.70 | 151.00 | 152.05 | -2.65 | -1.72% | 12:58 | all months | |
| NYBOT:SB | SUGAR #11-WORLD Mar | 14.71 | 14.77 | 14.54 | 14.76 | +0.06 | +0.41% | set 13:00 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 349.50 | 351.00 | 348.50 | 350.25 | +0.25 | +0.07% | 13:09 | all months | |
| CBOT:XC | CORN (MINI) Dec | 350.500 | 350.875 | 348.625 | 350.000 | 0.000 | 0.00% | 13:06 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 622.00 | 630.00 | 621.25 | 624.75 | +3.25 | +0.52% | 13:08 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Dec | 448.75 | 451.25 | 443.50 | 450.75 | +2.75 | +0.61% | 13:09 | all months | |
| CBOT:ZO | OATS Dec | 246.25 | 252.00 | 246.25 | 250.00 | +3.75 | +1.52% | 12:59 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 970.000 | 972.625 | 963.500 | 971.750 | +1.750 | +0.18% | 13:08 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 309.6 | 313.1 | 309.1 | 312.9 | +2.8 | +0.90% | 13:09 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 34.99 | 34.99 | 34.34 | 34.43 | -0.48 | -1.37% | 13:09 | all months | |
| CBOT:ZS | SOYBEANS Nov | 969.50 | 973.00 | 963.00 | 972.25 | +2.25 | +0.23% | 13:09 | all months | |
| CBOT:ZW | WHEAT Dec | 451.75 | 454.00 | 445.50 | 453.50 | +3.75 | +0.83% | 13:09 | all months | |
| CBOT:XW | WHEAT (MINI) Dec | 451.000 | 453.875 | 445.250 | 453.875 | +4.125 | +0.91% | 13:07 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 22372 | 22387 | 22327 | 22340 | -36 | -0.16% | 13:10 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1974.3 | 1974.3 | 1965.4 | 1971.7 | -3.1 | -0.16% | 13:09 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 5976.00 | 5980.25 | 5919.25 | 5961.50 | -17.00 | -0.28% | 13:10 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 20300 | 20400 | 20210 | 20270 | -45 | -0.22% | 13:07 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 20270 | 20365 | 20185 | 20240 | -45 | -0.22% | 13:09 | all months | |
| NYBOT:TF | RUSSELL 2000 (MINI) Dec | 1446.6 | 1449.9 | 1441.7 | 1449.2 | +2.4 | +0.17% | 13:10 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2504.0 | 2504.5 | 2496.8 | 2502.7 | -2.5 | -0.10% | 13:09 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2504.50 | 2506.25 | 2496.50 | 2503.00 | -2.25 | -0.09% | 13:10 | all months | |
| CME:XAP | S&P 500 INDEX CONSUMER STAPLES (E-MINI) Dec | 548.5 | 548.5 | 544.4 | 544.6 | -4.8 | -0.87% | 13:08 | all months | |
| CME:XAI | S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) Dec | 703.2 | 706.4 | 702.4 | 706.4 | +2.4 | +0.34% | 11:51 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Dec | 589.8 | 589.8 | 586.4 | 588.8 | -2.4 | -0.41% | 12:35 | all months | |
| CME:XAU | S&P 500 INDEX UTILITIES SECTOR (E-MINI) Dec | 540.5 | 543.8 | 540.1 | 540.5 | 0.0 | 0.00% | 13:10 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1767.0 | 1769.2 | 1761.6 | 1765.6 | -1.2 | -0.07% | 13:08 | 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 | 125.68750 | 125.90625 | 125.59375 | 125.71875 | +0.09375 | +0.07% | 13:09 | all months | |
| CBOT:N1U | 10 YEAR USD INT RATE SWAP Dec | 101.656250 | 102.062500 | 101.656250 | 101.859375 | +0.046875 | +0.05% | 13:01 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 107.890625 | 107.914063 | 107.875000 | 107.898438 | +0.007813 | +0.01% | 13:09 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 98.680 | 98.690 | 98.675 | 98.675 | -0.010 | -0.01% | 13:03 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 117.671875 | 117.765625 | 117.617188 | 117.671875 | +0.023438 | +0.02% | 13:09 | all months | |
| CME:GE | EURODOLLAR Dec | 98.505 | 98.515 | 98.495 | 98.500 | -0.005 | -0.01% | 13:08 | all months | |
| CBOT:ZB | T-BONDS Dec | 153.90625 | 154.53125 | 153.65625 | 154.03125 | +0.28125 | +0.18% | 13:10 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 166.50000 | 167.37500 | 166.15625 | 166.65625 | +0.50000 | +0.30% | 13:09 | all months | |
Livestock and Meats | View all INO Livestock and Meats | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:GF | FEEDER CATTLE Nov | 157.300 | 157.425 | 155.900 | 157.075 | -0.475 | -0.30% | 13:09 | all months | |
| CME:HE | LEAN HOGS Dec | 59.750 | 59.825 | 57.875 | 57.925 | -2.000 | -3.33% | 13:10 | all months | |
| CME:LE | LIVE CATTLE Dec | 116.175 | 116.900 | 115.625 | 115.900 | -0.350 | -0.30% | 13:09 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 17.170 | 17.170 | 16.860 | 17.008 | -0.326 | -1.90% | 12:22 | all months | |
| NYMEX:HG | COPPER Dec | 2.959 | 2.963 | 2.920 | 2.935 | -0.034 | -1.15% | 13:10 | all months | |
| NYMEX:GC | GOLD Dec | 1304.8 | 1305.0 | 1291.2 | 1296.4 | -20.0 | -1.53% | 13:09 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1304.50 | 1305.00 | 1291.50 | 1296.25 | -20.25 | -1.55% | 13:06 | all months | |
| NYMEX:PA | PALLADIUM Dec | 911.75 | 918.40 | 904.15 | 912.70 | +2.55 | +0.28% | set 13:06 | all months | |
| NYMEX:PL | PLATINUM Oct | 944.2 | 945.4 | 931.0 | 940.2 | -5.2 | -0.55% | 13:10 | all months | |
| NYMEX:SI | SILVER Dec | 17.225 | 17.225 | 16.865 | 17.045 | -0.289 | -1.68% | 13:10 | 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 | 317.9 | 318.5 | 316.7 | 316.8 | -0.3 | -0.09% | 13:10 | all months | |
