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 | 1.133350 | 1.136515 | 1.132695 | 1.132935 | -0.000415 | -0.04% |
| US Dollar | 97.000 | 0.000 | 96.761 | 97.025 | -0.078 | -0.08% |
| Bonds | 138.78125 | 139.03125 | 138.68750 | 138.81250 | +0.03125 | +0.02% |
| Crude Oil | 56.58 | 57.66 | 56.42 | 57.33 | +0.87 | +1.54% |
| Natural Gas | 3.917 | 4.210 | 3.917 | 3.946 | -0.097 | -2.48% |
| Gold | 1215.14 | 1218.10 | 1214.30 | 1216.24 | +1.10 | +0.09% |
| Silver | 14.3180 | 14.3580 | 14.2885 | 14.3050 | -0.0130 | -0.09% |
| Dow Indu | 25061.48 | 25354.56 | 24787.79 | 25289.27 | +208.77 | +0.83% |
| S&P 500 | 2693.52 | 2735.38 | 2670.75 | 2730.20 | +28.62 | +1.05% |
| Nasdaq | 7112.83 | 7274.26 | 7072.36 | 7254.28 | +117.89 | +1.62% |
| Emini Dow | 25311 | 25321 | 25177 | 25184 | -121 | -0.48% |
| Emini S&P | 2731.75 | 2732.25 | 2716.75 | 2718.00 | -16.50 | -0.60% |
| Emini Nasdaq | 6874.50 | 6886.75 | 6820.50 | 6825.75 | -89.75 | -1.30% |
| Bitcoin Bitstamp BTC | 5537.82 | 5610.00 | 5199.80 | 5542.05 | +4.23 | +0.08% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Nov | 5435 | 5550 | 5400 | 5490 | +65 | +1.20% | 06:33 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7280 | 0.7291 | 0.7254 | 0.7256 | -0.0038 | -0.52% | 06:32 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 82.45 | 82.45 | 82.08 | 82.08 | -0.59 | -0.71% | 05:24 | all months | |
| CME:6L | BRAZILIAN REAL Dec | 0.26525 | 0.26525 | 0.26420 | 0.26490 | -0.00030 | -0.11% | 06:33 | all months | |
| CME:6B | BRITISH POUND Dec | 1.2781 | 1.2850 | 1.2777 | 1.2820 | +0.0008 | +0.06% | 06:33 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 144.88 | 145.27 | 144.79 | 145.14 | -0.08 | -0.06% | 05:47 | all months | |
| CME:6C | CANADIAN $ Dec | 0.75930 | 0.76085 | 0.75905 | 0.75950 | -0.00030 | -0.04% | 06:32 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7280 | 0.7291 | 0.7254 | 0.7255 | -0.0039 | -0.54% | 06:29 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7592 | 0.7608 | 0.7589 | 0.7593 | -0.0005 | -0.07% | 06:22 | all months | |
| CME:MSF | E-MICRO CHF/USD Dec | 0.9956 | 0.9967 | 0.9938 | 0.9938 | -0.0031 | -0.31% | 06:24 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1350 | 1.1394 | 1.1347 | 1.1352 | -0.0025 | -0.22% | 06:33 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2785 | 1.2850 | 1.2780 | 1.2819 | +0.0007 | +0.05% | 06:31 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008822 | 0.008850 | 0.008821 | 0.008844 | +0.000021 | +0.24% | 06:23 | all months | |
| CME:6E | EURO FX Dec | 1.13500 | 1.13935 | 1.13465 | 1.13510 | -0.00260 | -0.23% | 06:33 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1349 | 1.1394 | 1.1347 | 1.1350 | -0.0027 | -0.24% | 06:33 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Dec | 1.13605 | 1.13885 | 1.13505 | 1.13505 | -0.00265 | -0.23% | 06:19 | all months | |
| CME:EAD | EURO/AUSTRALIAN $ Dec | 1.5592 | 1.5655 | 1.5592 | 1.5643 | +0.0045 | +0.29% | 06:30 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.8880 | 0.8888 | 0.8840 | 0.8853 | -0.0027 | -0.30% | 06:31 | all months | |
| CME:ECD | EURO/CANADIAN $ Dec | 1.4942 | 1.4943 | 1.4942 | 1.4943 | -0.0031 | -0.21% | 06:09 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 128.63 | 128.79 | 128.28 | 128.34 | -0.61 | -0.47% | 06:28 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1402 | 1.1427 | 1.1402 | 1.1419 | +0.0007 | +0.06% | 06:27 | all months | |
| CME:MIR | INR/USD E-MICRO Nov | 139.07 | 139.23 | 139.07 | 139.10 | -0.06 | -0.04% | 05:26 | all months | |
| CME:SIR | INR/USD STANDARD Nov | 138.92 | 139.28 | 138.79 | 138.88 | -0.28 | -0.20% | 06:28 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008822 | 0.008851 | 0.008820 | 0.008844 | +0.000022 | +0.25% | 06:33 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008821 | 0.008848 | 0.008821 | 0.008844 | +0.000021 | +0.24% | 06:32 | all months | |
| CME:KRW | KOREAN WON/$ Dec | 0.000884 | 0.000885 | 0.000884 | 0.000885 | -0.000003 | -0.34% | 05:22 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.04917 | 0.04929 | 0.04890 | 0.04897 | -0.00012 | -0.24% | 06:30 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6832 | 0.6844 | 0.6801 | 0.6805 | -0.0036 | -0.53% | 06:33 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.11807 | 0.11827 | 0.11797 | 0.11800 | -0.00019 | -0.16% | 05:43 | all months | |
| NYBOT:PLE | POLISH ZLOTY/EURO Dec | 0.23280 | 0.23310 | 0.23205 | 0.23205 | -0.00071 | -0.30% | 05:23 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015110 | 0.015115 | 0.015075 | 0.015100 | -0.000010 | -0.07% | 06:04 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.070400 | 0.070475 | 0.069975 | 0.070050 | -0.000425 | -0.60% | 06:29 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11087 | 0.11087 | 0.11063 | 0.11063 | -0.00017 | -0.15% | 05:08 | all months | |
| CME:6S | SWISS FRANC Dec | 0.9961 | 0.9972 | 0.9938 | 0.9942 | -0.0027 | -0.27% | 06:33 | all months | |
| NYBOT:DX | U.S $ INDEX Dec | 96.890 | 96.920 | 96.635 | 96.895 | +0.104 | +0.11% | 06:32 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jan | 56.78 | 57.88 | 56.62 | 57.55 | +0.87 | +1.53% | 06:33 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Dec | 56.600 | 57.675 | 56.425 | 57.325 | +0.875 | +1.55% | 06:30 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 67.45 | 67.91 | 67.22 | 67.69 | +0.90 | +1.35% | 06:16 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Jan | 3.920 | 4.083 | 3.920 | 4.029 | -0.014 | -0.36% | 05:32 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 3.917 | 4.210 | 3.917 | 3.946 | -0.097 | -2.48% | 06:33 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Dec | 3.915 | 4.205 | 3.915 | 3.945 | -0.095 | -2.44% | 06:33 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Jan | 2.0699 | 2.0925 | 2.0699 | 2.0833 | +0.0163 | +0.79% | 06:32 | all months | |
| NYMEX:RB | RBOB GASOLINE Jan | 1.5412 | 1.5819 | 1.5412 | 1.5759 | +0.0295 | +1.91% | 06:32 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:CC | COCOA Mar | 2219 | 2219 | 2202 | 2208 | -11 | -0.50% | 06:30 | all months | |
| NYBOT:KC | COFFEE Mar | 113.85 | 114.45 | 113.65 | 114.40 | +0.60 | +0.53% | 06:33 | all months | |
| NYBOT:CT | COTTON #2 Mar | 78.25 | 78.37 | 78.05 | 78.06 | -0.22 | -0.28% | 06:32 | all months | |
| NYBOT:SB | SUGAR #11 WORLD Mar | 12.65 | 12.72 | 12.61 | 12.68 | +0.03 | +0.24% | 06:33 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Mar | 378.00 | 379.75 | 377.75 | 378.25 | 0.00 | 0.00% | 06:28 | all months | |
| CBOT:XC | CORN (MINI) Dec | 367.000 | 368.375 | 366.625 | 367.250 | -0.250 | -0.07% | 05:39 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Mar | 575.00 | 576.25 | 575.00 | 575.25 | +0.25 | +0.04% | 06:24 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Mar | 502.00 | 504.75 | 502.00 | 502.00 | -1.25 | -0.25% | 06:15 | all months | |
| CBOT:ZO | OATS Mar | 291.25 | 292.25 | 291.25 | 292.25 | +0.50 | +0.17% | 05:33 | all months | |
| CBOT:XK | SOYBEAN (MINI) Jan | 889.625 | 891.125 | 886.500 | 886.500 | -2.250 | -0.25% | 06:08 | all months | |
| CBOT:ZM | SOYBEAN MEAL Jan | 309.0 | 309.6 | 308.0 | 308.5 | +0.9 | +0.29% | 06:29 | all months | |
| CBOT:ZL | SOYBEAN OIL Jan | 27.95 | 28.05 | 27.63 | 27.66 | -0.23 | -0.82% | 06:28 | all months | |
| CBOT:ZS | SOYBEANS Jan | 889.75 | 891.75 | 886.00 | 886.25 | -2.50 | -0.28% | 06:32 | all months | |
| CBOT:ZW | WHEAT Mar | 513.75 | 516.25 | 512.00 | 512.25 | -2.50 | -0.49% | 06:32 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 25311 | 25321 | 25177 | 25184 | -121 | -0.48% | 06:33 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1816.0 | 1816.0 | 1805.8 | 1805.8 | -15.4 | -0.85% | 06:30 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 6874.50 | 6886.75 | 6820.50 | 6825.75 | -89.75 | -1.30% | 06:33 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 21925 | 21925 | 21605 | 21610 | -340 | -1.55% | 06:31 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 21890 | 21910 | 21590 | 21600 | -335 | -1.53% | 06:32 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2728.3 | 2730.0 | 2723.2 | 2723.2 | -11.3 | -0.41% | 05:20 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2731.75 | 2732.25 | 2716.75 | 2718.00 | -16.50 | -0.60% | 06:33 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1867.1 | 1867.1 | 1852.8 | 1853.1 | -10.7 | -0.57% | 06:30 | 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 | 118.812500 | 118.921875 | 118.765625 | 118.843750 | +0.031250 | +0.03% | 06:33 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.382813 | 105.390625 | 105.359375 | 105.367188 | -0.007813 | -0.01% | 06:33 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.615 | 97.615 | 97.610 | 97.610 | -0.005 | -0.01% | 05:07 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.585938 | 112.648438 | 112.554688 | 112.593750 | +0.015625 | +0.01% | 06:33 | all months | |
| CME:GE | EURODOLLAR Dec | 96.855 | 96.860 | 96.835 | 96.845 | -0.005 | -0.01% | 06:32 | all months | |
| CBOT:ZB | T-BONDS Dec | 138.78125 | 139.03125 | 138.68750 | 138.81250 | +0.03125 | +0.02% | 06:29 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 125.546875 | 125.656250 | 125.468750 | 125.531250 | +0.015625 | +0.01% | 06:31 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 150.28125 | 150.65625 | 150.15625 | 150.28125 | +0.09375 | +0.06% | 06:30 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 14.224 | 14.295 | 14.217 | 14.217 | -0.046 | -0.32% | 06:31 | all months | |
| NYMEX:HG | COPPER Dec | 2.7440 | 2.7605 | 2.7330 | 2.7395 | -0.0070 | -0.26% | 06:33 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1213.2 | 1218.7 | 1207.8 | 1216.2 | +1.2 | +0.10% | 06:29 | all months | |
| NYMEX:GC | GOLD Dec | 1214.4 | 1218.9 | 1213.7 | 1216.5 | +1.5 | +0.12% | 06:33 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1213.75 | 1218.75 | 1213.75 | 1216.50 | +1.50 | +0.12% | 06:15 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1214.5 | 1218.4 | 1214.5 | 1216.1 | +1.1 | +0.09% | 06:20 | all months | |
| NYMEX:PA | PALLADIUM Dec | 1139.0 | 1156.0 | 1136.5 | 1147.1 | +9.7 | +0.85% | 06:33 | all months | |
| NYMEX:PL | PLATINUM Jan | 845.3 | 848.6 | 842.8 | 843.2 | -2.1 | -0.25% | 06:32 | all months | |
| NYMEX:SI | SILVER Dec | 14.270 | 14.335 | 14.245 | 14.250 | -0.013 | -0.09% | 06:32 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 14.260 | 14.340 | 14.250 | 14.250 | -0.013 | -0.09% | 06:20 | all months | |
