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 | 1.38379 | 1.38645 | 1.38315 | 1.38320 | -0.00059 | -0.04% |
| US Dollar | 79.815 | 79.788 | 79.581 | 79.730 | -0.097 | -0.12% |
| Bonds | 134.96875 | 135.12500 | 134.37500 | 134.43750 | -0.43750 | -0.32% |
| Crude Oil | 103.05 | 103.77 | 102.75 | 103.56 | +0.53 | +0.51% |
| Natural Gas | 4.592 | 4.756 | 4.541 | 4.730 | +0.141 | +3.07% |
| Gold | 1300.80 | 1304.18 | 1296.75 | 1298.75 | -2.05 | -0.16% |
| Silver | 19.5580 | 19.7325 | 19.5115 | 19.5900 | +0.0320 | +0.16% |
| Dow Indu | 16424.14 | 16460.49 | 16368.14 | 16417.37 | -7.48 | -0.05% |
| S&P 500 | 1861.73 | 1865.03 | 1856.72 | 1863.91 | +1.60 | +0.09% |
| Nasdaq | 4080.30 | 4103.35 | 4064.70 | 4096.26 | +10.03 | +0.25% |
| Emini Dow | 16309 | 16370 | 16279 | 16345 | +14 | +0.09% |
| Emini S&P | 1852.50 | 1859.25 | 1847.25 | 1857.00 | +4.25 | +0.23% |
| Emini Nasdaq | 3505.50 | 3533.25 | 3492.50 | 3524.75 | +23.25 | +0.66% |
| Bitcoin Bitstamp BTC | 523.48 | 537.24 | 481.63 | 500.34 | -23.14 | -4.42% |
Currencies | View all INO Currencies | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| NYBOT:DX | $ INDEX Jun | 79.870 | 79.870 | 79.650 | 79.800 | -0.083 | -0.10% | 11:08 | all months | ||
| CME:6A | AUSTRALIAN $ Jun | 0.9333 | 0.9355 | 0.9302 | 0.9305 | -0.0042 | -0.45% | 11:13 | all months | ||
| CME:6B | BRITISH POUND Jun | 1.6790 | 1.6834 | 1.6787 | 1.6803 | +0.0013 | +0.08% | 11:13 | all months | ||
| CME:6C | CANADIAN $ Jun | 0.9066 | 0.9092 | 0.9063 | 0.9088 | +0.0021 | +0.23% | 11:12 | all months | ||
| CME:6E | EURO FX Jun | 1.3814 | 1.3864 | 1.3813 | 1.3832 | +0.0013 | +0.09% | 11:13 | all months | ||
| CME:E7 | EURO FX (E-MINI) Jun | 1.3815 | 1.3864 | 1.3814 | 1.3833 | +0.0014 | +0.10% | 11:09 | all months | ||
| CME:RP | EURO/BRITISH POUND Jun | 0.82280 | 0.82495 | 0.82180 | 0.82310 | +0.00005 | +0.01% | 11:10 | all months | ||
| CME:RY | EURO/JAPANESE YEN Jun | 141.19 | 141.60 | 140.93 | 141.38 | +0.11 | +0.08% | 11:13 | all months | ||
| CME:RF | EURO/SWISS FRANC Jun | 1.2177 | 1.2181 | 1.2163 | 1.2180 | +0.0006 | +0.05% | 11:10 | all months | ||
| CME:6J | JAPANESE YEN Jun | 0.009784 | 0.009821 | 0.009766 | 0.009785 | +0.000003 | +0.03% | 11:13 | all months | ||
| CME:J7 | JAPANESE YEN (E-MINI) Jun | 0.009784 | 0.009819 | 0.009780 | 0.009784 | +0.000002 | +0.02% | 11:13 | all months | ||
| CME:6M | MEXICAN PESO Jun | 0.076150 | 0.076325 | 0.076050 | 0.076200 | -0.000125 | -0.16% | 11:04 | all months | ||
| CME:6N | NEW ZEALAND $ Jun | 0.8593 | 0.8610 | 0.8540 | 0.8549 | -0.0044 | -0.51% | 11:12 | all months | ||
| CME:6S | SWISS FRANC Jun | 1.1345 | 1.1397 | 1.1343 | 1.1356 | +0.0005 | +0.04% | 11:13 | all months | ||
| |||||||||||
Energy | View all INO Energy | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| NYMEX:CL | CRUDE OIL Jun | 103.05 | 103.77 | 102.75 | 103.56 | +0.53 | +0.51% | 11:13 | all months | ||
| NYMEX:QM | CRUDE OIL (E-MINI) May | 103.825 | 104.625 | 103.550 | 104.425 | +0.675 | +0.65% | 11:12 | all months | ||
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Jun | 109.63 | 109.94 | 109.08 | 109.91 | +0.31 | +0.28% | 11:10 | all months | ||
| NYMEX:NG | NATURAL GAS Jul | 4.592 | 4.756 | 4.541 | 4.730 | +0.141 | +3.07% | 11:12 | all months | ||
| NYMEX:QG | NATURAL GAS (E-MINI) May | 4.525 | 4.715 | 4.485 | 4.695 | +0.165 | +3.64% | 11:12 | all months | ||
| NYMEX:HO | NEW YORK HARBOR ULSD Jun | 3.0032 | 3.0062 | 2.9861 | 3.0032 | +0.0014 | +0.05% | 11:13 | all months | ||
| NYMEX:RB | RBOB GASOLINE Jun | 3.0140 | 3.0287 | 2.9982 | 3.0267 | +0.0158 | +0.52% | 11:13 | all months | ||
Food and Fiber | View all INO Food and Fiber | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| NYBOT:CC | COCOA Jul | 2977 | 3022 | 2972 | 3017 | +43 | +1.45% | 11:13 | all months | ||
| NYBOT:KC | COFFEE Jul | 191.20 | 196.60 | 189.50 | 195.85 | +7.00 | +3.68% | 11:13 | all months | ||
| NYBOT:CT | COTTON #2 Jul | 92.59 | 92.89 | 91.91 | 92.71 | +0.14 | +0.15% | 11:13 | all months | ||
| CME:LBS | LUMBER (RANDOM LENGTH) Jul | 323.0 | 326.1 | 320.0 | 320.0 | -3.0 | -0.93% | 11:10 | all months | ||
| CME:GNF | NONFAT DRY MILK Apr | 198.975 | 199.700 | 198.975 | 199.000 | -2.300 | -1.16% | 11:02 | all months | ||
| NYBOT:OJ | ORANGE JUICE-A May | 165.00 | 165.25 | 162.95 | 165.00 | -0.85 | -0.51% | 11:11 | all months | ||
| NYBOT:SB | SUGAR #11-WORLD Jul | 17.68 | 17.68 | 17.25 | 17.29 | -0.40 | -2.27% | 11:13 | all months | ||
Grains and Oilseeds | View all INO Grains and Oilseeds | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| CBOT:ZC | CORN Jul | 503.50 | 507.00 | 499.00 | 499.25 | -4.25 | -0.84% | 11:13 | all months | ||
| MGEX:MWE | HARD RED SPRING WHEAT Jul | 733.00 | 752.75 | 732.75 | 745.00 | +10.00 | +1.36% | 11:13 | all months | ||
| KCBT:KE | HARD RED WINTER WHEAT Jul | 759.75 | 778.50 | 758.50 | 771.25 | +10.50 | +1.38% | 11:13 | all months | ||
| CBOT:ZO | OATS Jul | 358.00 | 362.00 | 357.00 | 361.00 | +3.25 | +0.91% | 11:11 | all months | ||
| CBOT:ZR | ROUGH RICE Jul | 15.500 | 15.575 | 15.500 | 15.530 | +0.040 | +0.26% | 11:10 | all months | ||
| CBOT:XK | SOYBEAN (MINI) Nov | 1235.500 | 1244.000 | 1233.500 | 1239.625 | +2.375 | +0.19% | 11:13 | all months | ||
| CBOT:ZM | SOYBEAN MEAL Jul | 479.2 | 485.0 | 475.1 | 475.1 | -4.7 | -0.98% | 11:13 | all months | ||
| CBOT:ZL | SOYBEAN OIL Jul | 43.87 | 43.92 | 43.64 | 43.72 | -0.21 | -0.48% | 11:13 | all months | ||
| CBOT:S | SOYBEANS Jul | 1508.00 | 1508.00 | 1500.25 | 1500.25 | -8.50 | -0.56% | 11:11 | all months | ||
| CBOT:ZS | SOYBEANS Jul | 1507.25 | 1521.00 | 1498.75 | 1498.50 | -10.25 | -0.68% | 11:13 | all months | ||
| CBOT:ZW | WHEAT Jul | 695.25 | 709.25 | 693.25 | 701.50 | +6.25 | +0.90% | 11:13 | all months | ||
Indexes | View all INO Indexes | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| CBOT:YM | DJ $5 (E-MINI) Jun | 16309 | 16370 | 16279 | 16345 | +14 | +0.09% | 11:13 | all months | ||
| CBOT:DJ | DJ INDUSTRIAL AVG Jun | 16325 | 16360 | 16305 | 16360 | +29 | +0.18% | 11:00 | all months | ||
| NYLF:MFS | MSCI EAFE INDEX Jun | 1894.7 | 1899.7 | 1893.8 | 1898.7 | +4.3 | +0.23% | 11:13 | all months | ||
| CME:ND | NASDAQ 100 INDEX Jun | 3511.0 | 3535.0 | 3501.0 | 3528.0 | +26.5 | +0.76% | 11:12 | all months | ||
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Jun | 3505.50 | 3533.25 | 3492.50 | 3524.75 | +23.25 | +0.66% | 11:13 | all months | ||
| CME:NKD | NIKKEI 225 INDEX $ INDEX Jun | 14460 | 14530 | 14385 | 14455 | -35 | -0.24% | 11:13 | all months | ||
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Jun | 14440 | 14505 | 14360 | 14425 | -40 | -0.28% | 11:13 | all months | ||
| NYBOT:RF | RUSSELL 1000 (MINI) Jun | 1030.5 | 1036.6 | 1030.5 | 1036.3 | +3.9 | +0.38% | 11:11 | all months | ||
| NYBOT:RG | RUSSELL 1000 GROWTH INDEX MINI Jun | 856.8 | 859.5 | 853.9 | 858.3 | +0.3 | +0.03% | 11:13 | all months | ||
| NYBOT:RV | RUSSELL 1000 VALUE INDEX MINI Jun | 942.2 | 945.0 | 941.5 | 944.7 | +2.6 | +0.28% | 11:12 | all months | ||
| NYBOT:TF | RUSSELL 2000 (MINI) Jun | 1122.0 | 1136.2 | 1119.9 | 1134.0 | +9.7 | +0.86% | 11:13 | all months | ||
| CME:SP | S&P 500 INDEX Jun | 1853.5 | 1858.8 | 1850.3 | 1857.7 | +4.9 | +0.26% | 11:13 | all months | ||
| CME:ES | S&P 500 INDEX (E-MINI) Jun | 1852.50 | 1859.25 | 1847.25 | 1857.00 | +4.25 | +0.23% | 11:13 | all months | ||
| CME:GD | S&P GSCI May | 660.10 | 662.10 | 659.25 | 661.75 | +1.75 | +0.27% | 11:11 | all months | ||
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Jun | 1340.8 | 1351.7 | 1338.2 | 1349.7 | +6.8 | +0.51% | 11:13 | all months | ||
Interest Rates | View all INO Interest Rates | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| CBOT:ZN | 10 YEAR T-NOTES Jun | 124.406250 | 124.546875 | 124.015625 | 124.062500 | -0.312500 | -0.25% | 11:13 | all months | ||
| CBOT:ZT | 2 YEAR T-NOTES Jun | 109.937500 | 109.953125 | 109.898438 | 109.898438 | -0.031250 | -0.03% | 11:12 | all months | ||
| CBOT:ZF | 5 YEAR T-NOTES Jun | 119.390625 | 119.484375 | 119.101563 | 119.140625 | -0.210938 | -0.18% | 11:13 | all months | ||
| CME:GE | EURODOLLAR Dec | 98.950 | 98.970 | 98.905 | 98.915 | -0.030 | -0.03% | 11:10 | all months | ||
| CBOT:ZQ | FED FUNDS 30 DAY Apr | 99.9150 | 99.9150 | 99.9150 | 99.9150 | -0.0025 | -0.00% | 11:03 | all months | ||
| CBOT:ZB | T-BONDS Jun | 134.96875 | 135.12500 | 134.37500 | 134.43750 | -0.43750 | -0.32% | 11:13 | all months | ||
| CBOT:UB | ULTRA T-BONDS Jun | 147.34375 | 147.62500 | 146.65625 | 146.75000 | -0.50000 | -0.34% | 11:13 | all months | ||
Livestock and Meats | View all INO Livestock and Meats | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| CME:GF | FEEDER CATTLE Aug | 182.475 | 182.800 | 181.125 | 181.300 | -1.675 | -0.92% | 11:12 | all months | ||
| CME:LH | LEAN HOGS Jun | 123.650 | 123.850 | 123.050 | 123.650 | -0.125 | -0.10% | 11:07 | all months | ||
| CME:HE | LEAN HOGS Jun | 123.250 | 124.450 | 122.975 | 123.650 | -0.125 | -0.10% | 11:13 | all months | ||
| CME:LC | LIVE CATTLE Jun | 135.050 | 135.200 | 134.400 | 134.600 | -1.025 | -0.76% | 11:12 | all months | ||
| CME:LE | LIVE CATTLE Jun | 135.625 | 135.750 | 134.375 | 134.650 | -0.975 | -0.72% | 11:13 | all months | ||
Metals | View all INO Metals | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| NYMEX:HG | COPPER Jul | 3.0115 | 3.0325 | 3.0115 | 3.0260 | +0.0105 | +0.35% | 11:13 | all months | ||
| NYMEX:GC | GOLD Jun | 1302.1 | 1304.4 | 1296.6 | 1298.7 | -4.8 | -0.37% | 11:13 | all months | ||
| NYLF:YG | GOLD (MINI) Jun | 1302.6 | 1304.5 | 1296.5 | 1298.7 | -4.7 | -0.36% | 11:13 | all months | ||
| NYMEX:QO | MINY GOLD Jun | 1301.00 | 1303.75 | 1296.00 | 1298.00 | -5.50 | -0.42% | 11:12 | all months | ||
| NYLF:MME | MSCI EMERGING MARKETS Jun | 1002.0 | 1006.3 | 995.7 | 1005.3 | +3.8 | +0.38% | 11:13 | all months | ||
| NYMEX:PA | PALLADIUM Jun | 801.90 | 804.00 | 796.10 | 803.55 | +1.25 | +0.16% | 11:13 | all months | ||
| NYMEX:PA | PALLADIUM Jun | 801.5 | 803.0 | 801.5 | 803.0 | +0.7 | +0.09% | 11:12 | all months | ||
| NYMEX:PL | PLATINUM Jul | 1436.8 | 1442.3 | 1431.8 | 1439.3 | +1.5 | +0.10% | 11:13 | all months | ||
| NYMEX:SI | SILVER May | 19.635 | 19.720 | 19.490 | 19.605 | -0.029 | -0.15% | 11:13 | all months | ||
| NYLF:YI | SIZED SILVER (MINI) May | 19.626 | 19.725 | 19.515 | 19.627 | -0.013 | -0.07% | 11:03 | all months | ||
