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 | 1.132750 | 1.132750 | 1.124465 | 1.124545 | -0.008205 | -0.72% |
| US Dollar | 97.022 | 97.578 | 0.000 | 97.486 | +0.586 | +0.60% |
| Bonds | 138.00000 | 138.65625 | 137.81250 | 138.43750 | +0.53125 | +0.38% |
| Crude Oil | 60.70 | 61.28 | 60.37 | 60.80 | +0.61 | +1.02% |
| Natural Gas | 3.747 | 3.904 | 3.747 | 3.785 | +0.064 | +1.72% |
| Gold | 1210.43 | 1210.56 | 1202.81 | 1203.38 | -7.05 | -0.58% |
| Silver | 14.1945 | 14.2015 | 14.0375 | 14.0375 | -0.1570 | -1.11% |
| Dow Indu | 25959.33 | 25966.71 | 25515.38 | 25546.02 | -443.28 | -1.71% |
| S&P 500 | 2773.93 | 2775.99 | 2732.98 | 2741.02 | -39.99 | -1.44% |
| Nasdaq | 7364.05 | 7371.09 | 7193.77 | 7240.08 | -166.82 | -2.25% |
| Emini Dow | 25975 | 26096 | 25503 | 25536 | -437 | -1.68% |
| Emini S&P | 2778.75 | 2795.25 | 2733.50 | 2741.50 | -37.50 | -1.35% |
| Emini Nasdaq | 7026.25 | 7103.75 | 6825.75 | 6869.25 | -162.00 | -2.30% |
| Bitcoin Bitstamp BTC | 6369.42 | 6388.21 | 6309.25 | 6338.52 | -30.90 | -0.49% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Nov | 6290 | 6395 | 6290 | 6330 | -5 | -0.08% | 12:33 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7219 | 0.7240 | 0.7191 | 0.7198 | -0.0032 | -0.44% | 12:34 | all months | |
| CME:6L | BRAZILIAN REAL Dec | 0.26685 | 0.26825 | 0.26555 | 0.26575 | -0.00110 | -0.41% | 12:30 | all months | |
| CME:6B | BRITISH POUND Dec | 1.2947 | 1.2966 | 1.2846 | 1.2870 | -0.0126 | -0.97% | 12:34 | all months | |
| NYBOT:MP | BRITISH POUND/$ (SMALL) Dec | 1.2962 | 1.2962 | 1.2874 | 1.2879 | -0.0117 | -0.90% | 12:23 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 147.27 | 147.27 | 146.02 | 146.12 | -1.39 | -0.94% | 12:07 | all months | |
| CME:6C | CANADIAN $ Dec | 0.75760 | 0.75900 | 0.75645 | 0.75745 | 0.00000 | 0.00% | 12:34 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7219 | 0.7241 | 0.7191 | 0.7199 | -0.0031 | -0.43% | 12:34 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7577 | 0.7589 | 0.7565 | 0.7576 | +0.0001 | +0.01% | 12:28 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1353 | 1.1362 | 1.1271 | 1.1278 | -0.0089 | -0.78% | 12:34 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2949 | 1.2964 | 1.2847 | 1.2873 | -0.0123 | -0.95% | 12:31 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008802 | 0.008820 | 0.008770 | 0.008812 | +0.000001 | +0.01% | 12:25 | all months | |
| CME:6E | EURO FX Dec | 1.13495 | 1.13615 | 1.12705 | 1.12770 | -0.00900 | -0.79% | 12:34 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1354 | 1.1361 | 1.1271 | 1.1279 | -0.0088 | -0.77% | 12:30 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Dec | 1.13560 | 1.13560 | 1.12725 | 1.12850 | -0.00820 | -0.72% | 12:14 | all months | |
| CME:EAD | EURO/AUSTRALIAN $ Dec | 1.5701 | 1.5701 | 1.5668 | 1.5668 | -0.0054 | -0.34% | 11:40 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.87675 | 0.87830 | 0.87200 | 0.87615 | +0.00150 | +0.17% | 12:30 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 129.02 | 129.21 | 127.85 | 128.00 | -1.02 | -0.79% | 12:29 | all months | |
| NYBOT:KOL | EURO/NORWEGIAN KRONE (NEW) Dec | 9.5565 | 9.5605 | 9.5375 | 9.5495 | -0.0170 | -0.18% | 11:33 | all months | |
| NYBOT:KRK | EURO/SWEDISH KRONA (NEW) Dec | 10.2690 | 10.2705 | 10.2590 | 10.2590 | -0.0260 | -0.25% | 10:53 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1392 | 1.1394 | 1.1332 | 1.1342 | -0.0052 | -0.46% | 12:33 | all months | |
| CME:MIR | INR/USD E-MICRO Nov | 136.97 | 137.07 | 136.61 | 136.80 | -0.64 | -0.47% | 12:21 | all months | |
| CME:SIR | INR/USD STANDARD Nov | 137.10 | 137.17 | 136.57 | 136.80 | -0.64 | -0.47% | 12:07 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008802 | 0.008821 | 0.008767 | 0.008811 | +0.000001 | +0.01% | 12:34 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008802 | 0.008821 | 0.008770 | 0.008811 | 0.000000 | 0.00% | 12:32 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.04932 | 0.04948 | 0.04879 | 0.04891 | -0.00033 | -0.67% | 12:34 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6726 | 0.6761 | 0.6708 | 0.6736 | -0.0002 | -0.03% | 12:28 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.11878 | 0.11882 | 0.11813 | 0.11813 | -0.00069 | -0.58% | 11:33 | all months | |
| NYBOT:PLE | POLISH ZLOTY/EURO Dec | 0.23215 | 0.23215 | 0.23215 | 0.23215 | -0.00035 | -0.15% | 11:21 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.014675 | 0.014775 | 0.014675 | 0.014715 | +0.000040 | +0.27% | 12:17 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.069450 | 0.069725 | 0.068900 | 0.069050 | -0.000350 | -0.50% | 11:41 | all months | |
| NYBOT:PK | STERLING/NORWAY KRONE Dec | 10.91125 | 10.91125 | 10.89150 | 10.89500 | -0.04250 | -0.39% | 12:07 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11038 | 0.11038 | 0.10977 | 0.10993 | -0.00059 | -0.53% | 12:07 | all months | |
| CME:6S | SWISS FRANC Dec | 0.9971 | 0.9974 | 0.9925 | 0.9944 | -0.0032 | -0.32% | 12:34 | all months | |
| NYBOT:DX | U.S $ INDEX Dec | 96.875 | 97.410 | 96.800 | 97.320 | +0.586 | +0.61% | 12:34 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.9529 | 6.9820 | 6.9517 | 6.9774 | +0.0234 | +0.34% | 11:21 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jan | 60.85 | 61.44 | 60.57 | 60.94 | +0.58 | +0.97% | 12:34 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Dec | 60.500 | 61.275 | 60.350 | 60.825 | +0.625 | +1.04% | 12:34 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 71.16 | 71.63 | 70.84 | 71.00 | +0.37 | +0.53% | 12:33 | all months | |
| CBOT:EH | ETHANOL Dec | 1.257 | 1.263 | 1.253 | 1.257 | +0.002 | +0.16% | 12:18 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Jan | 3.768 | 3.842 | 3.768 | 3.823 | +0.102 | +2.75% | 11:15 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 3.747 | 3.904 | 3.747 | 3.785 | +0.064 | +1.72% | 12:34 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Dec | 3.735 | 3.905 | 3.735 | 3.765 | +0.045 | +1.21% | 12:32 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Dec | 2.1838 | 2.2091 | 2.1640 | 2.1864 | +0.0136 | +0.63% | 12:34 | all months | |
| NYMEX:RB | RBOB GASOLINE Jan | 1.6251 | 1.6524 | 1.6202 | 1.6370 | +0.0240 | +1.49% | 12:34 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:CSC | CHEESE-CASH SETTLED Nov | 1.448 | 1.462 | 1.448 | 1.449 | +0.002 | +0.14% | 12:32 | all months | |
| NYBOT:CC | COCOA Mar | 2264 | 2298 | 2237 | 2250 | -37 | -1.62% | 12:34 | all months | |
| NYBOT:KC | COFFEE Mar | 117.00 | 117.20 | 113.75 | 114.05 | -3.45 | -2.94% | 12:33 | all months | |
| NYBOT:CT | COTTON #2 Mar | 79.72 | 79.85 | 78.47 | 78.51 | -1.35 | -1.69% | 12:34 | all months | |
| CME:DY | DRY WHEY Dec | 45.025 | 45.250 | 44.800 | 45.250 | +0.750 | +1.69% | 12:05 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Jan | 359.2 | 362.9 | 354.3 | 357.1 | -1.3 | -0.37% | 12:29 | all months | |
| CME:DC | MILK CLASS III Dec | 14.49 | 14.72 | 14.47 | 14.51 | +0.04 | +0.28% | 12:30 | all months | |
| CME:GNF | NONFAT DRY MILK Dec | 87.600 | 88.525 | 87.600 | 88.525 | +0.925 | +1.06% | 12:30 | all months | |
| NYBOT:OJ | ORANGE JUICE-A Jan | 136.75 | 137.15 | 135.00 | 135.10 | -1.05 | -0.77% | 12:34 | all months | |
| NYBOT:SB | SUGAR #11-WORLD Mar | 12.81 | 13.16 | 12.76 | 12.81 | +0.08 | +0.63% | 12:34 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 369.00 | 372.50 | 368.00 | 370.75 | +1.00 | +0.27% | 12:34 | all months | |
| CBOT:XC | CORN (MINI) Dec | 369.00 | 372.00 | 368.00 | 371.00 | +1.25 | +0.34% | 12:17 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 573.25 | 582.00 | 572.00 | 581.00 | +7.75 | +1.35% | 12:32 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Mar | 509.50 | 516.25 | 508.00 | 515.25 | +6.00 | +1.18% | 12:34 | all months | |
| CBOT:ZO | OATS Dec | 284.25 | 288.00 | 277.00 | 284.50 | -0.50 | -0.18% | 12:33 | all months | |
| CBOT:ZR | ROUGH RICE Jan | 10.610 | 10.660 | 10.580 | 10.600 | -0.015 | -0.14% | 12:32 | all months | |
| CBOT:XK | SOYBEAN (MINI) Jan | 885.500 | 887.375 | 879.750 | 882.000 | -4.750 | -0.54% | 12:33 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 305.6 | 306.5 | 304.4 | 305.8 | +0.2 | +0.07% | 12:34 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 27.65 | 27.81 | 27.60 | 27.69 | +0.07 | +0.25% | 12:34 | all months | |
| CBOT:ZS | SOYBEANS Jan | 885.50 | 887.25 | 879.50 | 882.25 | -4.50 | -0.51% | 12:34 | all months | |
| CBOT:ZW | WHEAT Dec | 502.50 | 517.75 | 501.25 | 517.25 | +15.25 | +3.04% | 12:34 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:AW | BLOOMBERG COMMODITY INDEX Dec | 83.2 | 83.3 | 83.1 | 83.3 | +0.3 | +0.36% | 11:58 | all months | |
| CBOT:YM | DJ $5 (E-MINI) Dec | 25975 | 26096 | 25503 | 25536 | -437 | -1.68% | 12:34 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1844.5 | 1844.5 | 1809.2 | 1812.4 | -25.7 | -1.40% | 12:34 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 7026.25 | 7103.75 | 6825.75 | 6869.25 | -162.00 | -2.30% | 12:34 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 22150 | 22340 | 21830 | 21890 | -260 | -1.17% | 12:33 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 22110 | 22320 | 21810 | 21865 | -260 | -1.18% | 12:34 | all months | |
| CME:RSG | RUSSELL 1000 GROWTH INDEX (E-MINI) Dec | 1451.3 | 1451.3 | 1422.7 | 1429.6 | -29.4 | -2.01% | 12:33 | all months | |
| CME:RSV | RUSSELL 1000 VALUE INDEX (E-MINI) Dec | 1213.0 | 1213.0 | 1201.1 | 1204.7 | -9.5 | -0.78% | 12:20 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2774.0 | 2776.0 | 2734.0 | 2745.7 | -33.2 | -1.19% | 12:27 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2778.75 | 2795.25 | 2733.50 | 2741.50 | -37.50 | -1.35% | 12:34 | all months | |
| CME:XAP | S&P 500 INDEX CONSUMER STAPLES (E-MINI) Dec | 577.9 | 577.9 | 567.6 | 569.5 | -0.4 | -0.07% | 12:32 | all months | |
| CME:XAF | S&P 500 INDEX FINANCIAL SECTOR (E-MINI) Dec | 333.60 | 333.60 | 327.60 | 329.60 | -3.85 | -1.15% | 12:08 | all months | |
| CME:XAV | S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Dec | 931.6 | 931.6 | 922.8 | 922.8 | -10.0 | -1.07% | 12:32 | all months | |
| CME:XAI | S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) Dec | 722.2 | 722.2 | 714.7 | 716.0 | -9.0 | -1.24% | 12:33 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Dec | 697.3 | 697.3 | 675.6 | 681.2 | -20.5 | -2.92% | 12:30 | all months | |
| CME:XAU | S&P 500 INDEX UTILITIES SECTOR (E-MINI) Dec | 544.9 | 557.5 | 544.4 | 554.3 | +2.3 | +0.42% | 12:33 | all months | |
| CME:GD | S&P GSCI Dec | 444.55 | 445.10 | 443.40 | 445.10 | +3.50 | +0.79% | 11:01 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1881.2 | 1894.1 | 1854.7 | 1868.1 | -14.9 | -0.79% | 12:34 | 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 | 118.171875 | 118.453125 | 118.109375 | 118.375000 | +0.250000 | +0.21% | 12:34 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.242188 | 105.296875 | 105.226563 | 105.289063 | +0.062500 | +0.06% | 12:33 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.600 | 97.605 | 97.595 | 97.600 | 0.000 | 0.00% | 11:58 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.156250 | 112.328125 | 112.132813 | 112.289063 | +0.171875 | +0.15% | 12:33 | all months | |
| CME:GE | EURODOLLAR Dec | 96.760 | 96.795 | 96.755 | 96.780 | +0.030 | +0.03% | 12:33 | all months | |
| CBOT:ZB | T-BONDS Dec | 138.00000 | 138.65625 | 137.81250 | 138.43750 | +0.53125 | +0.38% | 12:34 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 124.828125 | 125.187500 | 124.718750 | 125.062500 | +0.312500 | +0.25% | 12:32 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 149.71875 | 150.81250 | 149.43750 | 150.43750 | +0.90625 | +0.61% | 12:33 | all months | |
Livestock and Meats | View all INO Livestock and Meats | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:GF | FEEDER CATTLE Jan | 143.925 | 144.650 | 143.075 | 143.700 | -0.100 | -0.07% | 12:33 | all months | |
| CME:HE | LEAN HOGS Feb | 59.400 | 62.200 | 59.300 | 61.575 | +2.075 | +3.48% | 12:34 | all months | |
| CME:LE | LIVE CATTLE Feb | 117.550 | 118.675 | 117.500 | 117.675 | -0.125 | -0.11% | 12:33 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 14.140 | 14.160 | 13.984 | 14.000 | -0.140 | -0.99% | 12:23 | all months | |
| NYMEX:HG | COPPER Dec | 2.6810 | 2.7000 | 2.6755 | 2.6785 | -0.0060 | -0.22% | 12:34 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1210.0 | 1211.9 | 1202.8 | 1203.7 | -4.9 | -0.40% | 12:31 | all months | |
| NYMEX:GC | GOLD Dec | 1210.3 | 1212.0 | 1202.9 | 1203.7 | -4.9 | -0.40% | 12:34 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1210.50 | 1211.50 | 1203.00 | 1203.75 | -4.75 | -0.39% | 12:33 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1209.4 | 1210.7 | 1201.9 | 1202.6 | -6.0 | -0.50% | 12:23 | all months | |
| NYMEX:PA | PALLADIUM Dec | 1099.7 | 1104.5 | 1085.7 | 1086.1 | -11.4 | -1.04% | 12:34 | all months | |
| NYMEX:PL | PLATINUM Jan | 855.7 | 860.4 | 849.2 | 849.3 | -6.7 | -0.78% | 12:34 | all months | |
| NYMEX:SI | SILVER Dec | 14.150 | 14.180 | 13.995 | 14.020 | -0.120 | -0.85% | 12:33 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 14.16 | 14.18 | 14.00 | 14.02 | -0.12 | -0.85% | 12:17 | 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 | 319.7 | 320.2 | 318.3 | 319.4 | +1.8 | +0.57% | 12:29 | all months | |
| CME:XAR | S&P REAL ESTATE SECTOR (E-MINI) Dec | 160.40 | 161.15 | 160.30 | 160.80 | +1.15 | +0.72% | 12:30 | all months | |
