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 | 1.195450 | 1.199995 | 1.194050 | 1.194395 | -0.001055 | -0.09% |
| US Dollar | 92.016 | 92.216 | 91.781 | 92.150 | -0.038 | -0.04% |
| Bonds | 153.93750 | 154.59375 | 153.90625 | 154.21875 | +0.34375 | +0.22% |
| Crude Oil | 50.73 | 50.78 | 50.29 | 50.64 | +0.09 | +0.18% |
| Natural Gas | 3.026 | 3.037 | 3.008 | 3.015 | +0.008 | +0.26% |
| Gold | 1296.940 | 1298.760 | 1293.825 | 1296.825 | -0.115 | -0.01% |
| Silver | 17.0390 | 17.0660 | 16.9250 | 16.9905 | -0.0485 | -0.28% |
| Dow Indu | 22334.07 | 22364.31 | 22299.58 | 22357.59 | -1.64 | -0.01% |
| S&P 500 | 2497.26 | 2503.47 | 2496.54 | 2502.22 | +1.62 | +0.06% |
| Nasdaq | 6401.44 | 6429.54 | 6400.81 | 6427.94 | +5.25 | +0.08% |
| Emini Dow | 22326 | 22334 | 22258 | 22297 | -36 | -0.16% |
| Emini S&P | 2500.75 | 2501.00 | 2492.00 | 2499.25 | -1.75 | -0.07% |
| Emini Nasdaq | 5944.25 | 5945.50 | 5911.00 | 5934.75 | -10.50 | -0.18% |
| Bitcoin Bitstamp BTC | 3689.10 | 3761.84 | 3514.00 | 3628.07 | -61.03 | -1.65% |
Currencies | View all INO Currencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:DX | $ INDEX Dec | 91.945 | 92.005 | 91.575 | 91.945 | -0.104 | -0.11% | 16:24 | all months | |
| CME:6A | AUSTRALIAN $ Dec | 0.7922 | 0.7978 | 0.7899 | 0.7956 | +0.0034 | +0.43% | 16:27 | all months | |
| CME:6L | BRAZILIAN REAL Oct | 0.31780 | 0.31980 | 0.31780 | 0.31960 | +0.00185 | +0.58% | 15:44 | all months | |
| CME:6B | BRITISH POUND Dec | 1.3615 | 1.3630 | 1.3522 | 1.3561 | -0.0047 | -0.35% | 16:27 | all months | |
| CME:6C | CANADIAN $ Dec | 0.81180 | 0.81645 | 0.81005 | 0.81135 | +0.00085 | +0.10% | 16:27 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.8115 | 0.8163 | 0.8100 | 0.8114 | +0.0009 | +0.11% | 16:22 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1993 | 1.2059 | 1.1990 | 1.2003 | +0.0017 | +0.14% | 16:27 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.3606 | 1.3630 | 1.3522 | 1.3560 | -0.0048 | -0.35% | 16:17 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008930 | 0.008989 | 0.008918 | 0.008960 | +0.000043 | +0.48% | 16:24 | all months | |
| CME:6E | EURO FX Dec | 1.19950 | 1.20595 | 1.19910 | 1.20020 | +0.00160 | +0.13% | 16:27 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1992 | 1.2059 | 1.1992 | 1.2001 | +0.0015 | +0.13% | 16:24 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.88085 | 0.88935 | 0.88075 | 0.88495 | +0.00415 | +0.47% | 16:13 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008927 | 0.008991 | 0.008918 | 0.008958 | +0.000041 | +0.46% | 16:27 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008928 | 0.008989 | 0.008919 | 0.008958 | +0.000041 | +0.46% | 16:18 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.05512 | 0.05567 | 0.05512 | 0.05560 | +0.00042 | +0.76% | 16:25 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.7300 | 0.7332 | 0.7269 | 0.7323 | +0.0023 | +0.32% | 16:27 | all months | |
| NYBOT:NT | NORWEGIAN KRONE Dec | 7.78675 | 7.78675 | 7.78230 | 7.78635 | -0.01640 | -0.21% | set 14:59 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.12878 | 0.12889 | 0.12846 | 0.12843 | +0.00027 | +0.21% | set 15:00 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.074250 | 0.074900 | 0.074225 | 0.074475 | +0.000225 | +0.30% | set 14:59 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0354 | 1.0398 | 1.0353 | 1.0361 | +0.0017 | +0.16% | 16:26 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Nov | 50.73 | 50.78 | 50.29 | 50.64 | +0.09 | +0.18% | 16:27 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 56.10 | 56.46 | 55.90 | 56.36 | +0.27 | +0.48% | 16:14 | all months | |
| NYMEX:NG | NATURAL GAS Nov | 3.026 | 3.037 | 3.008 | 3.015 | +0.008 | +0.26% | 16:27 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Oct | 2.965 | 2.975 | 2.945 | 2.945 | 0.000 | 0.00% | 16:22 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Nov | 1.8080 | 1.8143 | 1.7979 | 1.8072 | -0.0002 | -0.01% | 16:21 | all months | |
| NYMEX:RB | RBOB GASOLINE Nov | 1.6096 | 1.6276 | 1.6055 | 1.6252 | +0.0186 | +1.16% | 16:25 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:DC | MILK CLASS III Sep | 16.38 | 16.39 | 16.36 | 16.36 | +0.01 | +0.06% | 14:50 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 22326 | 22334 | 22258 | 22297 | -36 | -0.16% | set 16:14 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1976.8 | 1978.6 | 1973.5 | 1974.2 | +4.2 | +0.21% | 16:21 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 5944.25 | 5945.50 | 5911.00 | 5934.75 | -10.50 | -0.18% | set 16:14 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 20270 | 20315 | 20155 | 20235 | -60 | -0.30% | 16:27 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 20235 | 20285 | 20125 | 20200 | -65 | -0.32% | set 16:27 | all months | |
| NYBOT:RF | RUSSELL 1000 (MINI) Dec | 1384.2 | 1386.8 | 1384.0 | 1386.2 | -0.7 | -0.05% | set 15:58 | all months | |
| NYBOT:RG | RUSSELL 1000 GROWTH INDEX MINI Dec | 1250.1 | 1251.3 | 1248.3 | 1248.7 | -0.9 | -0.07% | set 15:58 | all months | |
| NYBOT:RV | RUSSELL 1000 VALUE INDEX MINI Dec | 1156.3 | 1157.7 | 1155.8 | 1157.7 | +0.9 | +0.08% | set 15:58 | all months | |
| NYBOT:TF | RUSSELL 2000 (MINI) Dec | 1444.0 | 1453.8 | 1438.5 | 1451.0 | +5.7 | +0.39% | set 16:25 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2494.8 | 2500.7 | 2494.8 | 2499.5 | -1.4 | -0.06% | set 16:14 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2500.75 | 2501.00 | 2492.00 | 2499.25 | -1.75 | -0.07% | set 16:14 | all months | |
| CME:XAP | S&P 500 INDEX CONSUMER STAPLES (E-MINI) Dec | 544.0 | 544.4 | 541.5 | 542.1 | -1.3 | -0.24% | set 15:03 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Dec | 586.1 | 588.1 | 586.1 | 588.5 | +0.8 | +0.14% | set 15:39 | all months | |
| CME:XAU | S&P 500 INDEX UTILITIES SECTOR (E-MINI) Dec | 541.0 | 541.2 | 536.0 | 536.2 | -3.9 | -0.72% | set 14:47 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1764.1 | 1770.0 | 1757.4 | 1768.8 | +5.6 | +0.32% | 16:14 | 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 | 125.593750 | 125.937500 | 125.578125 | 125.781250 | +0.156250 | +0.12% | 16:27 | all months | |
| CBOT:N1U | 10 YEAR USD INT RATE SWAP Dec | 101.984375 | 102.078125 | 101.875000 | 101.890625 | +0.125000 | +0.12% | 15:47 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 107.875000 | 107.921875 | 107.875000 | 107.890625 | +0.015625 | +0.01% | 16:26 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 98.675 | 98.685 | 98.675 | 98.685 | +0.015 | +0.02% | 15:28 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 117.601563 | 117.804688 | 117.601563 | 117.718750 | +0.101563 | +0.09% | 16:26 | all months | |
| CME:GE | EURODOLLAR Dec | 98.495 | 98.510 | 98.495 | 98.505 | +0.010 | +0.01% | 16:23 | all months | |
| CBOT:ZB | T-BONDS Dec | 153.93750 | 154.59375 | 153.90625 | 154.21875 | +0.34375 | +0.22% | 16:26 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 166.59375 | 167.53125 | 166.59375 | 167.12500 | +0.59375 | +0.36% | 16:27 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 17.022 | 17.059 | 16.941 | 17.002 | -0.016 | -0.09% | 16:12 | all months | |
| NYMEX:HG | COPPER Dec | 2.9335 | 2.9500 | 2.8940 | 2.9500 | +0.0155 | +0.53% | 16:26 | all months | |
| NYMEX:GC | GOLD Dec | 1294.1 | 1301.9 | 1294.1 | 1299.8 | +5.0 | +0.39% | 16:27 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1294.75 | 1301.25 | 1294.50 | 1299.75 | +5.00 | +0.39% | 16:23 | all months | |
| NYMEX:PA | PALLADIUM Dec | 911.20 | 922.15 | 906.20 | 918.05 | +6.50 | +0.71% | 16:24 | all months | |
| NYMEX:PL | PLATINUM Jan | 943.6 | 950.2 | 935.7 | 937.5 | -6.5 | -0.69% | 16:14 | all months | |
| NYMEX:SI | SILVER Dec | 17.035 | 17.100 | 16.940 | 17.025 | +0.007 | +0.04% | 16:25 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 17.020 | 17.100 | 16.960 | 17.020 | +0.002 | +0.01% | 15:44 | 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 | 316.4 | 317.7 | 313.9 | 314.8 | -1.4 | -0.44% | set 15:58 | all months | |
