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 | 1.14123 | 1.14280 | 1.13860 | 1.13868 | -0.00255 | -0.22% |
| US Dollar | 96.314 | 96.436 | 0.000 | 96.296 | -0.024 | -0.02% |
| Bonds | 144.18750 | 144.34375 | 143.87500 | 144.00000 | -0.31250 | -0.22% |
| Crude Oil | 67.42 | 68.01 | 67.35 | 67.72 | +0.52 | +0.77% |
| Natural Gas | 2.934 | 2.943 | 2.931 | 2.931 | -0.005 | -0.17% |
| Gold | 1195.935 | 1196.035 | 1193.740 | 1194.215 | -1.720 | -0.14% |
| Silver | 15.069 | 15.088 | 15.025 | 15.035 | -0.034 | -0.23% |
| Dow Indu | 25327.19 | 25381.39 | 25153.93 | 25187.70 | -125.44 | -0.50% |
| S&P 500 | 2835.46 | 2843.40 | 2819.88 | 2821.93 | -11.35 | -0.40% |
| Nasdaq | 7848.00 | 7888.66 | 7814.27 | 7821.27 | -17.84 | -0.23% |
| Emini Dow | 25224 | 25334 | 25221 | 25303 | +88 | +0.35% |
| Emini S&P | 2826.75 | 2838.75 | 2825.75 | 2835.00 | +9.50 | +0.34% |
| Emini Nasdaq | 7420.5 | 7465.0 | 7419.0 | 7451.5 | +34.5 | +0.47% |
| Bitcoin Bitstamp BTC | 5975.53 | 6476.53 | 5880.00 | 6034.84 | +59.31 | +0.99% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Aug | 6240 | 6280 | 5850 | 6055 | -175 | -2.79% | 06:11 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:DX | $ INDEX Sep | 96.210 | 96.315 | 96.020 | 96.175 | -0.076 | -0.08% | 06:12 | all months | |
| CME:6A | AUSTRALIAN $ Sep | 0.7273 | 0.7284 | 0.7254 | 0.7260 | -0.0001 | -0.01% | 06:12 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Sep | 80.34 | 80.63 | 80.33 | 80.38 | +0.19 | +0.24% | 06:00 | all months | |
| CME:6B | BRITISH POUND Sep | 1.2776 | 1.2844 | 1.2771 | 1.2790 | +0.0020 | +0.16% | 06:12 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Sep | 141.11 | 142.34 | 141.11 | 141.71 | +0.68 | +0.48% | 05:49 | all months | |
| NYBOT:MP | BRITISH POUND/US$ (SMALL) Sep | 1.2781 | 1.2840 | 1.2781 | 1.2840 | +0.0070 | +0.55% | 04:30 | all months | |
| CME:6C | CANADIAN $ Sep | 0.76190 | 0.76505 | 0.76165 | 0.76405 | +0.00285 | +0.37% | 06:12 | all months | |
| NYBOT:VC | CZECH KORUNA Sep | 22.4880 | 22.5000 | 22.4880 | 22.5000 | -0.0895 | -0.40% | 04:35 | all months | |
| CME:M6A | E-MICRO AUD/USD Sep | 0.7273 | 0.7284 | 0.7254 | 0.7260 | -0.0001 | -0.01% | 06:12 | all months | |
| CME:MCD | E-MICRO CAD/USD Sep | 0.7620 | 0.7650 | 0.7617 | 0.7643 | +0.0031 | +0.41% | 06:06 | all months | |
| CME:M6E | E-MICRO EUR/USD Sep | 1.1432 | 1.1456 | 1.1407 | 1.1433 | +0.0010 | +0.09% | 06:11 | all months | |
| CME:M6B | E-MICRO GBP/USD Sep | 1.2779 | 1.2843 | 1.2774 | 1.2790 | +0.0020 | +0.16% | 06:09 | all months | |
| CME:MJY | E-MICRO JPY/USD Sep | 0.009048 | 0.009060 | 0.009017 | 0.009034 | -0.000021 | -0.23% | 06:01 | all months | |
| CME:6E | EURO FX Sep | 1.14320 | 1.14570 | 1.14065 | 1.14315 | +0.00090 | +0.08% | 06:12 | all months | |
| CME:E7 | EURO FX (E-MINI) Sep | 1.1433 | 1.1456 | 1.1407 | 1.1432 | +0.0009 | +0.08% | 06:10 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Sep | 1.14410 | 1.14555 | 1.14070 | 1.14330 | +0.00105 | +0.09% | 06:02 | all months | |
| CME:RP | EURO/BRITISH POUND Sep | 0.89460 | 0.89485 | 0.89070 | 0.89390 | -0.00060 | -0.07% | 06:09 | all months | |
| CME:RY | EURO/JAPANESE YEN Sep | 126.34 | 127.01 | 126.09 | 126.62 | +0.47 | +0.37% | 06:11 | all months | |
| NYBOT:KRK | EURO/SWEDISH KRONA (NEW) Sep | 10.3890 | 10.3890 | 10.3740 | 10.3740 | -0.0235 | -0.23% | 05:18 | all months | |
| CME:RF | EURO/SWISS FRANC Sep | 1.1324 | 1.1350 | 1.1294 | 1.1303 | -0.0014 | -0.12% | 06:03 | all months | |
| NYBOT:VU | HUNGARIAN FORINT Sep | 281.37 | 283.39 | 281.37 | 283.39 | -0.30 | -0.11% | 04:49 | all months | |
| CME:MIR | INR/USD E-MICRO Aug | 143.03 | 143.08 | 142.66 | 142.83 | +0.38 | +0.27% | 06:12 | all months | |
| CME:SIR | INR/USD STANDARD Aug | 142.80 | 143.25 | 142.40 | 142.83 | +0.38 | +0.27% | 06:11 | all months | |
| CME:6J | JAPANESE YEN Sep | 0.009047 | 0.009062 | 0.009016 | 0.009029 | -0.000026 | -0.29% | 06:12 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Sep | 0.009050 | 0.009060 | 0.009017 | 0.009032 | -0.000023 | -0.25% | 06:07 | all months | |
| CME:6M | MEXICAN PESO Sep | 0.05198 | 0.05272 | 0.05194 | 0.05263 | +0.00086 | +1.65% | 06:11 | all months | |
| CME:6N | NEW ZEALAND $ Sep | 0.6576 | 0.6606 | 0.6569 | 0.6594 | +0.0023 | +0.35% | 06:12 | all months | |
| CME:NOK | NORWEGIAN KRONE Sep | 0.11971 | 0.12003 | 0.11964 | 0.11981 | +0.00021 | +0.18% | 05:56 | all months | |
| CME:6R | RUSSIAN RUBLE Sep | 0.014695 | 0.014960 | 0.014695 | 0.014890 | +0.000235 | +1.60% | 06:02 | all months | |
| NYBOT:ZR | SOUTH AFRICAN RAND Sep | 14.33250 | 14.35000 | 14.17500 | 14.22750 | -0.39775 | -2.73% | 04:38 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Sep | 0.069200 | 0.070975 | 0.069000 | 0.070675 | +0.002300 | +3.33% | 06:07 | all months | |
| CME:SEK | SWEDISH KRONA Sep | 0.11018 | 0.11029 | 0.10994 | 0.11024 | +0.00038 | +0.35% | 06:00 | all months | |
| CME:6S | SWISS FRANC Sep | 1.0095 | 1.0119 | 1.0083 | 1.0116 | +0.0023 | +0.23% | 06:12 | all months | |
| CME:CNH | USD/OFFSHORE RMB Sep | 6.8978 | 6.9042 | 6.8854 | 6.8922 | -0.0159 | -0.23% | 06:06 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Oct | 66.75 | 67.37 | 66.67 | 67.08 | +0.51 | +0.76% | 06:12 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Sep | 67.400 | 68.025 | 67.350 | 67.725 | +0.525 | +0.78% | 06:12 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 73.25 | 73.75 | 73.25 | 73.75 | +0.68 | +0.93% | 05:47 | all months | |
| NYMEX:NG | NATURAL GAS Oct | 2.934 | 2.943 | 2.931 | 2.931 | -0.005 | -0.17% | 06:11 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Sep | 2.930 | 2.935 | 2.920 | 2.920 | -0.010 | -0.34% | 06:05 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Sep | 2.1437 | 2.1575 | 2.1388 | 2.1537 | +0.0167 | +0.78% | 06:12 | all months | |
| NYMEX:RB | RBOB GASOLINE Oct | 1.9178 | 1.9344 | 1.9163 | 1.9304 | +0.0222 | +1.16% | 06:11 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:CC | COCOA Dec | 2137 | 2145 | 2121 | 2140 | -8 | -0.38% | 06:10 | all months | |
| NYBOT:KC | COFFEE Dec | 109.20 | 109.70 | 109.00 | 109.55 | +0.25 | +0.23% | 06:11 | all months | |
| NYBOT:CT | COTTON #2 Dec | 82.55 | 83.31 | 82.43 | 83.22 | +0.46 | +0.56% | 06:10 | all months | |
| NYBOT:SB | SUGAR #11 WORLD Oct | 10.28 | 10.45 | 10.26 | 10.37 | +0.07 | +0.68% | 06:12 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 370.75 | 372.50 | 370.50 | 372.25 | +1.75 | +0.47% | 06:12 | all months | |
| CBOT:XC | CORN (MINI) Dec | 371.125 | 372.000 | 370.750 | 372.000 | +1.500 | +0.40% | 06:12 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 610.00 | 615.75 | 607.75 | 609.75 | -0.50 | -0.08% | 06:07 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Dec | 567.00 | 578.25 | 567.00 | 568.75 | +1.75 | +0.31% | 06:12 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 864.625 | 873.250 | 864.625 | 868.250 | -0.500 | -0.06% | 06:01 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 328.0 | 331.3 | 327.5 | 329.4 | +0.6 | +0.18% | 06:12 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 28.63 | 28.65 | 28.48 | 28.55 | -0.12 | -0.42% | 06:11 | all months | |
| CBOT:ZS | SOYBEANS Nov | 865.00 | 873.25 | 864.25 | 868.50 | -0.25 | -0.03% | 06:12 | all months | |
| CBOT:ZW | WHEAT Dec | 553.50 | 563.50 | 553.25 | 556.75 | +3.25 | +0.59% | 06:12 | all months | |
| CBOT:XW | WHEAT (MINI) Sep | 535.750 | 545.125 | 535.250 | 537.125 | +3.625 | +0.68% | 06:12 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Sep | 25224 | 25334 | 25221 | 25303 | +88 | +0.35% | 06:12 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Sep | 1948.9 | 1951.1 | 1941.4 | 1941.4 | +6.9 | +0.36% | 05:05 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Sep | 7420.5 | 7465.0 | 7419.0 | 7451.5 | +34.5 | +0.47% | 06:12 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Sep | 22085 | 22385 | 22030 | 22305 | +255 | +1.16% | 06:12 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Sep | 22060 | 22375 | 22020 | 22290 | +255 | +1.16% | 06:11 | all months | |
| CME:SP | S&P 500 INDEX Sep | 2828.6 | 2838.0 | 2828.6 | 2836.0 | +10.5 | +0.37% | 05:29 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Sep | 2826.75 | 2838.75 | 2825.75 | 2835.00 | +9.50 | +0.34% | 06:12 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Sep | 1988.9 | 1998.0 | 1988.2 | 1995.8 | +8.9 | +0.45% | 06:09 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Sep | 120.156250 | 120.250000 | 120.031250 | 120.078125 | -0.171875 | -0.14% | 06:12 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Sep | 105.812500 | 105.820313 | 105.765625 | 105.781250 | -0.039063 | -0.04% | 06:12 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Oct | 97.860 | 97.860 | 97.855 | 97.860 | 0.000 | 0.00% | 04:59 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Sep | 113.570313 | 113.617188 | 113.476563 | 113.500000 | -0.117188 | -0.10% | 06:10 | all months | |
| CME:GE | EURODOLLAR Dec | 97.035 | 97.040 | 97.005 | 97.010 | -0.035 | -0.04% | 06:12 | all months | |
| CBOT:ZB | T-BONDS Sep | 144.18750 | 144.34375 | 143.87500 | 144.00000 | -0.31250 | -0.22% | 06:12 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Sep | 127.953125 | 128.046875 | 127.750000 | 127.828125 | -0.218750 | -0.17% | 06:12 | all months | |
| CBOT:UB | ULTRA T-BONDS Sep | 157.90625 | 158.09375 | 157.53125 | 157.68750 | -0.37500 | -0.24% | 06:12 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Sep | 14.992 | 15.069 | 14.990 | 15.019 | +0.037 | +0.25% | 05:59 | all months | |
| NYMEX:HG | COPPER Sep | 2.7325 | 2.7400 | 2.7100 | 2.7145 | -0.0165 | -0.60% | 06:12 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1201.0 | 1203.0 | 1199.2 | 1201.3 | +2.4 | +0.20% | 06:07 | all months | |
| NYMEX:GC | GOLD Dec | 1201.1 | 1203.1 | 1199.2 | 1201.3 | +2.4 | +0.20% | 06:12 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1200.0 | 1202.6 | 1199.5 | 1201.1 | +2.2 | +0.18% | 05:05 | all months | |
| NYMEX:PA | PALLADIUM Sep | 884.7 | 888.4 | 878.0 | 883.9 | +3.0 | +0.34% | 06:10 | all months | |
| NYMEX:PL | PLATINUM Oct | 804.2 | 808.2 | 798.6 | 803.5 | +4.0 | +0.50% | 06:12 | all months | |
| NYMEX:SI | SILVER Sep | 14.980 | 15.085 | 14.975 | 15.010 | +0.028 | +0.19% | 06:12 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Sep | 15.000 | 15.080 | 14.990 | 15.050 | +0.068 | +0.45% | 05:14 | all months | |
