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 | 1.136950 | 1.137450 | 1.136405 | 1.137400 | +0.000450 | +0.04% |
| US Dollar | 96.775 | 97.311 | 0.000 | 97.197 | +0.410 | +0.42% |
| Bonds | 143.28125 | 143.28125 | 143.18750 | 143.28125 | +0.03125 | +0.02% |
| Crude Oil | 51.20 | 51.47 | 51.18 | 51.21 | +0.06 | +0.12% |
| Natural Gas | 4.096 | 4.125 | 4.050 | 4.091 | -0.045 | -1.10% |
| Gold | 1244.705 | 1246.690 | 1244.365 | 1246.520 | +1.815 | +0.15% |
| Silver | 14.7530 | 14.7775 | 14.7430 | 14.7775 | +0.0245 | +0.17% |
| Dow Indu | 24509.09 | 24828.29 | 24509.09 | 24527.27 | +157.03 | +0.64% |
| S&P 500 | 2658.23 | 2685.44 | 2650.26 | 2651.07 | +14.29 | +0.54% |
| Nasdaq | 7127.00 | 7197.29 | 7096.56 | 7098.31 | +66.48 | +0.91% |
| Emini Dow | 24574 | 24693 | 24554 | 24661 | +95 | +0.39% |
| Emini S&P | 2653.00 | 2666.75 | 2651.75 | 2664.00 | +11.50 | +0.43% |
| Emini Nasdaq | 6769.00 | 6822.25 | 6768.00 | 6814.00 | +45.00 | +0.66% |
| Bitcoin Bitstamp BTC | 3365.04 | 3490.00 | 3334.64 | 3367.65 | +2.61 | +0.08% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Dec | 3395 | 3420 | 3305 | 3335 | -85 | -2.50% | 02:37 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7216 | 0.7243 | 0.7213 | 0.7241 | +0.0021 | +0.29% | 02:42 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 82.10 | 82.14 | 82.09 | 82.14 | +0.42 | +0.51% | 02:30 | all months | |
| CME:6B | BRITISH POUND Dec | 1.2641 | 1.2648 | 1.2610 | 1.2641 | +0.0003 | +0.02% | 02:43 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 143.13 | 143.27 | 143.12 | 143.17 | +0.13 | +0.09% | 02:13 | all months | |
| CME:6C | CANADIAN $ Dec | 0.74905 | 0.74925 | 0.74825 | 0.74905 | -0.00005 | -0.01% | 02:42 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7217 | 0.7244 | 0.7213 | 0.7241 | +0.0021 | +0.29% | 02:41 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7492 | 0.7493 | 0.7484 | 0.7491 | 0.0000 | 0.00% | 02:43 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1374 | 1.1381 | 1.1364 | 1.1381 | +0.0010 | +0.09% | 02:42 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2640 | 1.2648 | 1.2611 | 1.2642 | +0.0004 | +0.03% | 02:42 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008831 | 0.008834 | 0.008812 | 0.008819 | -0.000016 | -0.18% | 02:38 | all months | |
| CME:6E | EURO FX Dec | 1.13750 | 1.13810 | 1.13650 | 1.13805 | +0.00090 | +0.08% | 02:43 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1374 | 1.1380 | 1.1365 | 1.1380 | +0.0009 | +0.08% | 02:42 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.90050 | 0.90130 | 0.89965 | 0.89965 | -0.00015 | -0.02% | 02:35 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 128.79 | 129.05 | 128.79 | 129.03 | +0.33 | +0.26% | 02:35 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1293 | 1.1298 | 1.1293 | 1.1298 | +0.0012 | +0.11% | 02:33 | all months | |
| CME:MIR | INR/USD E-MICRO Dec | 138.70 | 139.56 | 137.99 | 139.53 | +0.73 | +0.53% | 02:39 | all months | |
| CME:SIR | INR/USD STANDARD Dec | 139.33 | 139.60 | 139.28 | 139.50 | +0.65 | +0.47% | 02:42 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008830 | 0.008835 | 0.008811 | 0.008819 | -0.000016 | -0.18% | 02:42 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008832 | 0.008832 | 0.008812 | 0.008819 | -0.000016 | -0.18% | 02:38 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.04977 | 0.04983 | 0.04969 | 0.04976 | +0.00001 | +0.02% | 02:38 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6853 | 0.6879 | 0.6843 | 0.6878 | +0.0025 | +0.36% | 02:42 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015095 | 0.015095 | 0.015095 | 0.015095 | +0.000040 | +0.26% | 01:24 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.07095 | 0.07110 | 0.07095 | 0.07100 | +0.00015 | +0.21% | 02:32 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11007 | 0.11024 | 0.11006 | 0.11024 | +0.00017 | +0.15% | 01:45 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0073 | 1.0077 | 1.0060 | 1.0077 | +0.0001 | +0.01% | 02:43 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.8716 | 6.8746 | 6.8590 | 6.8590 | -0.0133 | -0.19% | 02:32 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jan | 51.20 | 51.47 | 51.18 | 51.21 | +0.06 | +0.12% | 02:43 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Jan | 51.225 | 51.475 | 51.175 | 51.200 | +0.050 | +0.10% | 02:41 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Jan | 4.081 | 4.081 | 4.081 | 4.081 | -0.055 | -1.35% | 01:58 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 4.096 | 4.125 | 4.050 | 4.091 | -0.045 | -1.10% | 02:43 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Jan | 4.095 | 4.125 | 4.045 | 4.085 | -0.051 | -1.25% | 02:42 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Jan | 1.8525 | 1.8591 | 1.8515 | 1.8530 | +0.0021 | +0.11% | 02:36 | all months | |
| NYMEX:RB | RBOB GASOLINE Jan | 1.4223 | 1.4299 | 1.4214 | 1.4248 | +0.0044 | +0.31% | 02:37 | 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 | 384.00 | 385.00 | -0.25 | -0.07% | 02:43 | all months | |
| CBOT:ZO | OATS Mar | 296.75 | 297.50 | 296.00 | 296.00 | +1.50 | +0.51% | 02:22 | all months | |
| CBOT:XK | SOYBEAN (MINI) Jan | 918.875 | 919.250 | 917.250 | 918.750 | +1.250 | +0.14% | 02:08 | all months | |
| CBOT:ZM | SOYBEAN MEAL Jan | 312.8 | 313.0 | 312.2 | 312.9 | +0.3 | +0.10% | 02:40 | all months | |
| CBOT:ZL | SOYBEAN OIL Jan | 29.06 | 29.09 | 28.95 | 29.00 | -0.04 | -0.14% | 02:38 | all months | |
| CBOT:ZS | SOYBEANS Jan | 918.75 | 919.50 | 916.50 | 918.75 | -0.25 | -0.03% | 02:34 | all months | |
| CBOT:ZW | WHEAT Mar | 527.25 | 530.00 | 527.25 | 529.75 | +3.75 | +0.71% | 02:43 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 24574 | 24693 | 24554 | 24661 | +95 | +0.39% | 02:43 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 6769.00 | 6822.25 | 6768.00 | 6814.00 | +45.00 | +0.66% | 02:43 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 21670 | 21895 | 21665 | 21875 | +230 | +1.06% | 02:42 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 21645 | 21895 | 21645 | 21870 | +225 | +1.04% | 02:38 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2658.2 | 2665.4 | 2657.1 | 2664.4 | +12.0 | +0.44% | 01:44 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2653.00 | 2666.75 | 2651.75 | 2664.00 | +11.50 | +0.43% | 02:43 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1778.0 | 1786.1 | 1777.1 | 1786.1 | +9.5 | +0.53% | 02:33 | 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 | 120.203125 | 120.234375 | 120.156250 | 120.218750 | +0.015625 | +0.01% | 02:42 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Mar | 105.609375 | 105.617188 | 105.601563 | 105.609375 | +0.007813 | +0.01% | 02:42 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.615 | 97.615 | 97.615 | 97.615 | 0.000 | 0.00% | 02:42 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Mar | 113.382813 | 113.398438 | 113.359375 | 113.382813 | +0.007813 | +0.01% | 02:42 | all months | |
| CME:GE | EURODOLLAR Dec | 97.055 | 97.060 | 97.050 | 97.055 | 0.000 | 0.00% | 02:41 | all months | |
| CBOT:ZB | T-BONDS Mar | 142.68750 | 142.71875 | 142.53125 | 142.62500 | 0.00000 | 0.00% | 02:42 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Mar | 127.718750 | 127.750000 | 127.656250 | 127.703125 | +0.015625 | +0.01% | 02:42 | all months | |
| CBOT:UB | ULTRA T-BONDS Mar | 157.03125 | 157.06250 | 156.78125 | 156.90625 | -0.06250 | -0.04% | 02:42 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:HG | COPPER Mar | 2.7670 | 2.7925 | 2.7630 | 2.7895 | +0.0195 | +0.70% | 02:43 | all months | |
| NYMEX:MGC | E-MICRO GOLD Feb | 1251.0 | 1251.5 | 1248.7 | 1250.9 | +0.9 | +0.07% | 02:42 | all months | |
| NYMEX:GC | GOLD Feb | 1250.7 | 1251.7 | 1248.7 | 1250.9 | +0.9 | +0.07% | 02:43 | all months | |
| NYMEX:QO | GOLD (E-MINI) Feb | 1251.00 | 1251.50 | 1248.75 | 1251.50 | +1.50 | +0.12% | 02:05 | all months | |
| NYMEX:PA | PALLADIUM Mar | 1191.7 | 1197.6 | 1190.6 | 1196.9 | +2.4 | +0.20% | 02:42 | all months | |
| NYMEX:PL | PLATINUM Jan | 804.3 | 808.5 | 803.7 | 807.9 | +0.8 | +0.10% | 02:43 | all months | |
| NYMEX:SI | SILVER Mar | 14.860 | 14.870 | 14.810 | 14.870 | +0.019 | +0.13% | 02:43 | all months | |
