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 | 1.156700 | 1.157635 | 1.150925 | 1.151445 | -0.005255 | -0.45% |
| US Dollar | 95.187 | 95.621 | 0.000 | 95.620 | +0.529 | +0.56% |
| Bonds | 138.3750 | 138.8125 | 137.7500 | 137.7500 | -0.7500 | -0.54% |
| Crude Oil | 72.07 | 72.29 | 69.38 | 70.02 | -1.74 | -2.42% |
| Natural Gas | 3.387 | 3.451 | 3.371 | 3.430 | +0.056 | +1.65% |
| Gold | 1223.185 | 1229.515 | 1220.775 | 1223.900 | +0.715 | +0.06% |
| Silver | 14.6250 | 14.7245 | 14.6015 | 14.6230 | -0.0020 | -0.01% |
| Dow Indu | 25705.87 | 25810.09 | 25479.16 | 25706.68 | -91.74 | -0.36% |
| S&P 500 | 2811.67 | 2816.94 | 2781.81 | 2809.21 | -0.71 | -0.03% |
| Nasdaq | 7669.26 | 7670.49 | 7563.09 | 7642.70 | -2.79 | -0.04% |
| Emini Dow | 25725 | 25845 | 25461 | 25738 | -44 | -0.17% |
| Emini S&P | 2816.25 | 2824.25 | 2783.25 | 2816.75 | -1.00 | -0.04% |
| Emini Nasdaq | 7339.75 | 7368.50 | 7221.50 | 7314.00 | -39.75 | -0.54% |
| Bitcoin Bitstamp BTC | 6451.24 | 6489.00 | 6407.69 | 6431.65 | -19.59 | -0.30% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Oct | 6445 | 6480 | 6400 | 6420 | 0 | 0.00% | 16:14 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:DX | $ INDEX Dec | 94.795 | 95.340 | 94.770 | 95.315 | +0.567 | +0.60% | 16:10 | all months | |
| CME:6A | AUSTRALIAN $ Dec | 0.7148 | 0.7164 | 0.7114 | 0.7114 | -0.0029 | -0.41% | 16:16 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 79.84 | 79.96 | 79.50 | 79.71 | -0.06 | -0.08% | 15:23 | all months | |
| CME:6L | BRAZILIAN REAL Nov | 0.26810 | 0.27270 | 0.26695 | 0.27115 | +0.00305 | +1.13% | 16:16 | all months | |
| CME:6B | BRITISH POUND Dec | 1.3219 | 1.3228 | 1.3135 | 1.3154 | -0.0073 | -0.55% | 16:16 | all months | |
| CME:6C | CANADIAN $ Dec | 0.77400 | 0.77410 | 0.76870 | 0.76905 | -0.00465 | -0.60% | 16:16 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7148 | 0.7164 | 0.7114 | 0.7115 | -0.0028 | -0.39% | 16:16 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7739 | 0.7740 | 0.7688 | 0.7690 | -0.0047 | -0.61% | 16:16 | all months | |
| CME:MSF | E-MICRO CHF/USD Dec | 1.0141 | 1.0148 | 1.0101 | 1.0102 | -0.0055 | -0.54% | 15:31 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1627 | 1.1635 | 1.1554 | 1.1556 | -0.0078 | -0.67% | 16:15 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.3222 | 1.3225 | 1.3136 | 1.3159 | -0.0068 | -0.51% | 16:10 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008942 | 0.008966 | 0.008921 | 0.008921 | -0.000034 | -0.38% | 16:15 | all months | |
| CME:6E | EURO FX Dec | 1.16275 | 1.16355 | 1.15550 | 1.15555 | -0.00785 | -0.68% | 16:16 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1628 | 1.1635 | 1.1555 | 1.1556 | -0.0078 | -0.67% | 16:16 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Dec | 1.16150 | 1.16255 | 1.15575 | 1.15570 | -0.00770 | -0.66% | set 16:02 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.87975 | 0.88275 | 0.87815 | 0.87845 | -0.00110 | -0.13% | 16:14 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 130.02 | 130.19 | 129.21 | 129.53 | -0.39 | -0.30% | 16:16 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1454 | 1.1475 | 1.1435 | 1.1441 | -0.0013 | -0.11% | 16:02 | all months | |
| CME:MIR | INR/USD E-MICRO Oct | 136.03 | 136.12 | 135.70 | 135.85 | -0.35 | -0.26% | 16:04 | all months | |
| CME:SIR | INR/USD STANDARD Oct | 136.04 | 136.18 | 135.58 | 135.78 | -0.42 | -0.31% | 15:50 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008946 | 0.008967 | 0.008920 | 0.008920 | -0.000034 | -0.38% | 16:15 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008942 | 0.008966 | 0.008921 | 0.008921 | -0.000034 | -0.38% | 16:13 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.05286 | 0.05286 | 0.05249 | 0.05252 | -0.00027 | -0.51% | 16:16 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6589 | 0.6605 | 0.6551 | 0.6552 | -0.0041 | -0.62% | 16:16 | all months | |
| NYBOT:NT | NORWEGIAN KRONE Dec | 8.13450 | 8.19300 | 8.13450 | 8.19605 | +0.07655 | +0.94% | set 15:35 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.12294 | 0.12311 | 0.12202 | 0.12212 | -0.00104 | -0.84% | 15:34 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015210 | 0.015235 | 0.015125 | 0.015175 | -0.000035 | -0.23% | 16:16 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.069850 | 0.070325 | 0.069450 | 0.069575 | -0.000475 | -0.68% | 16:15 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11256 | 0.11301 | 0.11210 | 0.11213 | -0.00077 | -0.68% | 15:57 | all months | |
| NYBOT:KX | SWEDISH KRONA Dec | 8.8840 | 8.9200 | 8.8805 | 8.9180 | +0.0606 | +0.68% | set 15:57 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0151 | 1.0155 | 1.0100 | 1.0101 | -0.0056 | -0.55% | 16:16 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Dec | 72.07 | 72.29 | 69.38 | 70.02 | -1.74 | -2.42% | 16:16 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Nov | 72.225 | 72.400 | 69.450 | 70.050 | -1.875 | -2.60% | 16:16 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 81.60 | 81.84 | 79.17 | 80.24 | -1.17 | -1.43% | 16:16 | all months | |
| CBOT:EH | ETHANOL Nov | 1.276 | 1.282 | 1.273 | 1.278 | -0.006 | -0.47% | 16:12 | all months | |
| NYMEX:HP | HENRY HUB FINANCIAL Nov | 3.327 | 3.333 | 3.327 | 3.333 | +0.094 | +2.89% | 14:48 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 3.387 | 3.451 | 3.371 | 3.430 | +0.056 | +1.65% | 16:16 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Nov | 3.255 | 3.340 | 3.245 | 3.320 | +0.080 | +2.46% | 16:15 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Dec | 2.3457 | 2.3544 | 2.2951 | 2.3175 | -0.0244 | -1.04% | 16:16 | all months | |
| NYMEX:RB | RBOB GASOLINE Dec | 1.9808 | 1.9887 | 1.9101 | 1.9223 | -0.0515 | -2.60% | 16:16 | 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 | 1.580 | 1.580 | 1.555 | 1.565 | -0.012 | -0.76% | 15:20 | all months | |
| CME:DY | DRY WHEY Dec | 47.50 | 47.50 | 47.35 | 47.35 | -0.15 | -0.32% | 15:28 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Jan | 336.5 | 339.1 | 332.7 | 333.2 | -6.7 | -1.97% | 15:43 | all months | |
| CME:DC | MILK CLASS III Nov | 15.76 | 15.78 | 15.58 | 15.63 | -0.12 | -0.76% | 15:17 | all months | |
| CME:GNF | NONFAT DRY MILK Dec | 88.50 | 88.55 | 88.50 | 88.55 | -0.20 | -0.22% | 14:57 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:XK | SOYBEAN (MINI) Nov | 883.875 | 889.625 | 881.750 | 882.500 | -2.250 | -0.25% | 14:40 | all months | |
| CBOT:ZS | SOYBEANS Nov | 883.50 | 889.75 | 883.00 | 883.00 | -1.75 | -0.20% | 15:45 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 25725 | 25845 | 25461 | 25738 | -44 | -0.17% | set 16:15 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1883.8 | 1883.8 | 1860.8 | 1870.5 | -12.0 | -0.64% | set 16:13 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 7339.75 | 7368.50 | 7221.50 | 7314.00 | -39.75 | -0.54% | set 16:15 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 22935 | 22980 | 22670 | 22905 | -5 | -0.02% | set 16:14 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 22900 | 22945 | 22635 | 22870 | -5 | -0.02% | set 16:15 | all months | |
| CME:RSG | RUSSELL 1000 GROWTH INDEX (E-MINI) Dec | 1498.6 | 1499.3 | 1482.0 | 1495.8 | -5.6 | -0.37% | set 15:59 | all months | |
| CME:RSV | RUSSELL 1000 VALUE INDEX (E-MINI) Dec | 1209.8 | 1217.2 | 1201.3 | 1213.3 | +2.2 | +0.18% | set 15:58 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2811.0 | 2818.0 | 2784.0 | 2815.5 | -2.3 | -0.08% | 16:14 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2816.25 | 2824.25 | 2783.25 | 2816.75 | -1.00 | -0.04% | 16:14 | all months | |
| CME:XAP | S&P 500 INDEX CONSUMER STAPLES (E-MINI) Dec | 535.0 | 538.5 | 532.5 | 537.7 | +2.8 | +0.52% | set 15:59 | all months | |
| CME:XAF | S&P 500 INDEX FINANCIAL SECTOR (E-MINI) Dec | 328.00 | 334.70 | 327.20 | 332.40 | +3.15 | +0.96% | set 16:00 | all months | |
| CME:XAV | S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Dec | 932.7 | 941.4 | 928.9 | 939.1 | +4.1 | +0.44% | set 15:59 | all months | |
| CME:XAI | S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) Dec | 755.6 | 755.7 | 745.0 | 749.3 | -5.4 | -0.72% | set 15:59 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Dec | 721.7 | 722.2 | 712.4 | 718.6 | -3.8 | -0.53% | set 15:59 | all months | |
| CME:XAU | S&P 500 INDEX UTILITIES SECTOR (E-MINI) Dec | 541.1 | 543.6 | 538.1 | 541.5 | -0.7 | -0.13% | set 15:59 | all months | |
| CME:GD | S&P GSCI Nov | 482.80 | 482.85 | 478.20 | 479.15 | -5.55 | -1.15% | 15:54 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1919.5 | 1923.4 | 1893.2 | 1918.1 | -3.3 | -0.17% | 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 | 118.125000 | 118.296875 | 117.875000 | 117.875000 | -0.343750 | -0.29% | 16:16 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.281250 | 105.312500 | 105.226563 | 105.234375 | -0.054688 | -0.05% | 16:16 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.625 | 97.630 | 97.610 | 97.610 | -0.015 | -0.02% | 16:12 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.171875 | 112.273438 | 112.023438 | 112.039063 | -0.187500 | -0.17% | 16:16 | all months | |
| CME:GE | EURODOLLAR Dec | 96.770 | 96.790 | 96.740 | 96.740 | -0.035 | -0.04% | 16:11 | all months | |
| CBOT:ZB | T-BONDS Dec | 138.3750 | 138.8125 | 137.7500 | 137.7500 | -0.7500 | -0.54% | 16:16 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 124.921875 | 125.125000 | 124.562500 | 124.578125 | -0.468750 | -0.38% | 16:16 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 150.96875 | 151.50000 | 150.06250 | 150.09375 | -1.00000 | -0.66% | 16:16 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 14.688 | 14.740 | 14.602 | 14.626 | -0.075 | -0.51% | 15:56 | all months | |
| NYMEX:HG | COPPER Dec | 2.7815 | 2.8045 | 2.7540 | 2.7765 | -0.0030 | -0.11% | 16:16 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1227.9 | 1232.9 | 1223.8 | 1226.4 | -4.6 | -0.37% | 16:16 | all months | |
| NYMEX:GC | GOLD Dec | 1228.0 | 1232.9 | 1223.7 | 1226.3 | -4.7 | -0.38% | 16:16 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1227.75 | 1232.50 | 1223.75 | 1226.50 | -4.50 | -0.37% | 16:10 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1226.7 | 1232.0 | 1222.9 | 1225.6 | -5.4 | -0.44% | 16:02 | all months | |
| NYMEX:PA | PALLADIUM Dec | 1073.3 | 1077.0 | 1063.1 | 1064.3 | -9.6 | -0.89% | 16:14 | all months | |
| NYMEX:PL | PLATINUM Jan | 844.7 | 845.9 | 835.8 | 836.3 | -10.4 | -1.23% | 16:16 | all months | |
| NYMEX:SI | SILVER Dec | 14.675 | 14.760 | 14.615 | 14.640 | -0.061 | -0.42% | 16:16 | all months | |
| NYMEX:QI | SILVER (E-MINI) Dec | 14.6875 | 14.7500 | 14.6375 | 14.6500 | -0.0500 | -0.34% | 14:37 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 14.700 | 14.750 | 14.610 | 14.650 | -0.051 | -0.35% | 16:10 | 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 | 307.2 | 307.7 | 304.7 | 306.0 | -1.4 | -0.46% | set 16:00 | all months | |
| CME:XAR | S&P REAL ESTATE SECTOR (E-MINI) Dec | 152.15 | 152.85 | 151.05 | 152.05 | -0.45 | -0.30% | set 15:59 | all months | |
