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
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
Market Snapshot
| Symbol | Open | High | Low | Last | Change | % |
|---|---|---|---|---|---|---|
| Euro | 1.143050 | 1.143930 | 1.140315 | 1.142215 | -0.000835 | -0.07% |
| US Dollar | 96.775 | 97.311 | 0.000 | 97.197 | +0.410 | +0.42% |
| Bonds | 144.25000 | 144.40625 | 143.81250 | 144.03125 | +144.03125 | +99.85% |
| Crude Oil | 52.03 | 52.81 | 51.30 | 51.37 | -1.24 | -2.38% |
| Natural Gas | 4.590 | 4.663 | 4.390 | 4.472 | -0.016 | -0.35% |
| Gold | 1248.99 | 1250.10 | 1245.73 | 1246.90 | -2.09 | -0.17% |
| Silver | 14.5980 | 14.6060 | 14.5220 | 14.5525 | -0.0455 | -0.31% |
| Dow Indu | 24918.82 | 25095.62 | 24284.78 | 24388.95 | -558.72 | -2.24% |
| S&P 500 | 2691.26 | 2708.54 | 2623.14 | 2633.08 | -62.87 | -2.33% |
| Nasdaq | 7163.49 | 7205.37 | 6945.27 | 6969.25 | -219.01 | -3.01% |
| Emini Dow | 24313 | 24502 | 24159 | 24389 | -43 | -0.18% |
| Emini S&P | 2625.00 | 2645.00 | 2610.25 | 2632.25 | -3.75 | -0.14% |
| Emini Nasdaq | 6596.25 | 6660.00 | 6554.00 | 6607.25 | -16.25 | -0.25% |
| Bitcoin Bitstamp BTC | 3530.84 | 3633.20 | 3442.81 | 3464.36 | -66.48 | -1.88% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Dec | 3495 | 3580 | 3430 | 3440 | +140 | +4.01% | 09:23 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7186 | 0.7227 | 0.7179 | 0.7202 | -0.0008 | -0.11% | 09:23 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 80.86 | 81.35 | 80.86 | 81.34 | +0.17 | +0.21% | 08:47 | all months | |
| CME:6L | BRAZILIAN REAL Jan | 0.25620 | 0.25675 | 0.25445 | 0.25450 | -0.00310 | -1.21% | 09:20 | all months | |
| CME:6B | BRITISH POUND Dec | 1.2722 | 1.2763 | 1.2609 | 1.2611 | -0.0145 | -1.14% | 09:23 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 143.09 | 143.27 | 142.37 | 142.48 | -1.12 | -0.78% | 08:32 | all months | |
| CME:6C | CANADIAN $ Dec | 0.75050 | 0.75240 | 0.74850 | 0.74885 | -0.00410 | -0.55% | 09:23 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7187 | 0.7227 | 0.7179 | 0.7199 | -0.0011 | -0.15% | 09:21 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7502 | 0.7523 | 0.7486 | 0.7486 | -0.0044 | -0.59% | 09:21 | all months | |
| CME:MSF | E-MICRO CHF/USD Dec | 1.0133 | 1.0133 | 1.0108 | 1.0108 | -0.0007 | -0.07% | 08:42 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1403 | 1.1449 | 1.1400 | 1.1405 | -0.0025 | -0.22% | 09:23 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2716 | 1.2759 | 1.2610 | 1.2610 | -0.0146 | -1.15% | 09:22 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008883 | 0.008913 | 0.008853 | 0.008853 | -0.000030 | -0.34% | 09:21 | all months | |
| CME:6E | EURO FX Dec | 1.14070 | 1.14490 | 1.13990 | 1.14045 | -0.00250 | -0.22% | 09:23 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1405 | 1.1449 | 1.1400 | 1.1405 | -0.0025 | -0.22% | 09:23 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.89650 | 0.90495 | 0.89645 | 0.90430 | +0.00830 | +0.93% | 09:23 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 128.38 | 128.89 | 128.19 | 128.80 | +0.13 | +0.10% | 09:23 | all months | |
| CME:ESK | EURO/SWEDISH KRONA Dec | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +0.0295 | +0.29% | 08:07 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1287 | 1.1305 | 1.1285 | 1.1288 | -0.0012 | -0.11% | 09:23 | all months | |
| CME:MIR | INR/USD E-MICRO Dec | 139.87 | 140.16 | 137.31 | 137.77 | -2.13 | -1.52% | 09:01 | all months | |
| CME:SIR | INR/USD STANDARD Dec | 139.90 | 140.19 | 137.29 | 137.83 | -2.07 | -1.48% | 09:11 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008883 | 0.008914 | 0.008854 | 0.008854 | -0.000028 | -0.32% | 09:23 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008881 | 0.008914 | 0.008854 | 0.008854 | -0.000029 | -0.33% | 09:23 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.04927 | 0.04945 | 0.04915 | 0.04919 | -0.00008 | -0.16% | 09:23 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6858 | 0.6905 | 0.6841 | 0.6878 | +0.0011 | +0.16% | 09:23 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.11776 | 0.11817 | 0.11776 | 0.11784 | -0.00016 | -0.14% | 08:32 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015010 | 0.015100 | 0.015010 | 0.015010 | -0.000035 | -0.23% | 09:18 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.070425 | 0.070900 | 0.069525 | 0.069650 | -0.000775 | -1.10% | 09:17 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11076 | 0.11104 | 0.11041 | 0.11041 | -0.00055 | -0.50% | 09:18 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0098 | 1.0137 | 1.0095 | 1.0104 | -0.0011 | -0.11% | 09:23 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.8902 | 6.9170 | 6.8902 | 6.9125 | +0.0265 | +0.38% | 09:04 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jan | 52.03 | 52.81 | 51.30 | 51.37 | -1.24 | -2.38% | 09:23 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Jan | 52.125 | 52.800 | 51.300 | 51.375 | -1.235 | -2.37% | 09:23 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 62.10 | 62.35 | 61.06 | 61.06 | -1.08 | -1.78% | 09:18 | all months | |
| CBOT:EH | ETHANOL Jan | 1.238 | 1.244 | 1.237 | 1.237 | -0.001 | -0.08% | 09:14 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Jan | 4.568 | 4.568 | 4.394 | 4.469 | -0.019 | -0.42% | 09:23 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 4.590 | 4.663 | 4.390 | 4.472 | -0.016 | -0.35% | 09:23 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Jan | 4.600 | 4.655 | 4.390 | 4.470 | -0.018 | -0.39% | 09:23 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Jan | 1.8786 | 1.8998 | 1.8609 | 1.8615 | -0.0247 | -1.34% | 09:23 | all months | |
| NYMEX:RB | RBOB GASOLINE Jan | 1.4640 | 1.4870 | 1.4452 | 1.4518 | -0.0340 | -2.38% | 09:23 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Mar | 384.50 | 385.00 | 383.50 | 383.75 | +383.75 | +99.80% | 08:44 | all months | |
| CBOT:XC | CORN (MINI) Mar | 384.625 | 384.625 | 383.375 | 383.750 | +383.750 | +99.77% | 08:38 | all months | |
| CBOT:ZO | OATS Mar | 287.75 | 290.25 | 283.75 | 287.50 | +287.50 | +99.91% | 08:24 | all months | |
| CBOT:XK | SOYBEAN (MINI) Jan | 913.125 | 916.000 | 909.500 | 912.625 | +912.625 | +99.95% | 08:43 | all months | |
| CBOT:ZM | SOYBEAN MEAL Jan | 310.8 | 311.4 | 310.1 | 311.2 | 0.0 | 0.00% | 08:44 | all months | |
| CBOT:ZL | SOYBEAN OIL Jan | 28.73 | 28.83 | 28.58 | 28.79 | +0.05 | +0.17% | 08:44 | all months | |
| CBOT:ZS | SOYBEANS Jan | 912.00 | 916.50 | 909.25 | 912.75 | +912.75 | +100.08% | 08:44 | all months | |
| CBOT:ZW | WHEAT Mar | 529.75 | 531.00 | 526.50 | 527.50 | +527.50 | +99.58% | 08:44 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:AW | BLOOMBERG COMMODITY INDEX Dec | 83.0 | 83.0 | 83.0 | 83.0 | -0.6 | -0.72% | 09:20 | all months | |
| CBOT:YM | DJ $5 (E-MINI) Dec | 24313 | 24502 | 24159 | 24389 | -43 | -0.18% | 09:23 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 6596.25 | 6660.00 | 6554.00 | 6607.25 | -16.25 | -0.25% | 09:23 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 21300 | 21325 | 21140 | 21255 | -85 | -0.40% | 09:23 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 21315 | 21320 | 21135 | 21255 | -80 | -0.38% | 09:23 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2617.5 | 2644.0 | 2610.7 | 2635.0 | -1.0 | -0.04% | 09:03 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2625.00 | 2645.00 | 2610.25 | 2632.25 | -3.75 | -0.14% | 09:23 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1776.9 | 1787.9 | 1765.5 | 1781.2 | +0.9 | +0.05% | 09:23 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Mar | 120.781250 | 120.937500 | 120.562500 | 120.640625 | +120.640625 | +99.88% | 09:23 | all months | |
| CBOT:N1U | 10 YEAR USD INT RATE SWAP Dec | 100.703125 | 100.703125 | 100.703125 | 100.703125 | +100.703125 | +100.00% | 09:04 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Mar | 105.734375 | 105.773438 | 105.679688 | 105.687500 | +105.687500 | +99.96% | 09:23 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.625 | 97.635 | 97.615 | 97.620 | -0.005 | -0.01% | 09:02 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Mar | 113.742188 | 113.828125 | 113.593750 | 113.617188 | +113.617188 | +99.89% | 09:23 | all months | |
| CME:GE | EURODOLLAR Dec | 97.110 | 97.125 | 97.075 | 97.080 | -0.015 | -0.02% | 09:23 | all months | |
| CBOT:ZB | T-BONDS Mar | 143.6250 | 143.8750 | 143.1875 | 143.4375 | +143.4375 | +99.87% | 09:23 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Mar | 128.437500 | 128.640625 | 128.140625 | 128.265625 | +128.265625 | +99.87% | 09:23 | all months | |
| CBOT:UB | ULTRA T-BONDS Mar | 157.37500 | 157.78125 | 156.90625 | 157.40625 | +157.40625 | +100.02% | 09:23 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:HG | COPPER Mar | 2.7365 | 2.7465 | 2.7260 | 2.7400 | -0.0195 | -0.71% | 09:23 | all months | |
| NYMEX:MGC | E-MICRO GOLD Feb | 1254.8 | 1256.4 | 1248.8 | 1249.7 | -2.9 | -0.23% | 09:23 | all months | |
| NYMEX:GC | GOLD Feb | 1255.6 | 1256.6 | 1248.8 | 1249.6 | -3.0 | -0.24% | 09:23 | all months | |
| NYMEX:QO | GOLD (E-MINI) Feb | 1255.75 | 1256.50 | 1248.75 | 1249.75 | -2.85 | -0.23% | 09:18 | all months | |
| NYMEX:PA | PALLADIUM Mar | 1170.2 | 1180.0 | 1161.5 | 1176.0 | +5.2 | +0.44% | 09:23 | all months | |
| NYMEX:PL | PLATINUM Jan | 795.0 | 795.7 | 786.3 | 786.5 | -3.9 | -0.49% | 09:23 | all months | |
| NYMEX:SI | SILVER Mar | 14.735 | 14.735 | 14.565 | 14.580 | -0.116 | -0.79% | 09:23 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Mar | 14.74 | 14.75 | 14.56 | 14.58 | -0.12 | -0.81% | 09:21 | all months | |
