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 | 1.163535 | 1.164405 | 1.153400 | 1.158990 | -0.004545 | -0.39% |
| US Dollar | 94.551 | 95.296 | 0.000 | 95.001 | +0.241 | +0.25% |
| Bonds | 143.78125 | 144.78125 | 143.71875 | 144.00000 | +0.43750 | +0.30% |
| Crude Oil | 65.70 | 65.74 | 64.23 | 64.90 | -0.79 | -1.20% |
| Natural Gas | 2.952 | 2.955 | 2.887 | 2.915 | -0.036 | -1.22% |
| Gold | 1283.700 | 1284.045 | 1271.300 | 1275.130 | -8.570 | -0.67% |
| Silver | 16.5493 | 16.5493 | 16.2550 | 16.3130 | -0.2363 | -1.43% |
| Dow Indu | 24763.59 | 24763.59 | 24567.75 | 24700.21 | -287.26 | -1.15% |
| S&P 500 | 2752.01 | 2765.05 | 2743.19 | 2762.59 | -11.16 | -0.40% |
| Nasdaq | 7658.47 | 7727.41 | 7635.73 | 7726.63 | -20.39 | -0.26% |
| Emini Dow | 25001 | 25017 | 24569 | 24728 | -288 | -1.15% |
| Emini S&P | 2778.25 | 2780.25 | 2735.75 | 2766.25 | -13.50 | -0.49% |
| Emini Nasdaq | 7275.00 | 7279.00 | 7157.50 | 7255.25 | -20.75 | -0.29% |
| Bitcoin Bitstamp BTC | 6684.90 | 6841.81 | 6660.21 | 6713.17 | +28.27 | +0.42% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Jun | 6710 | 6840 | 6650 | 6690 | -5 | -0.07% | 16:59 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:DX | $ INDEX Sep | 94.345 | 94.945 | 94.175 | 94.665 | +0.208 | +0.22% | 16:59 | all months | |
| CME:6A | AUSTRALIAN $ Sep | 0.7424 | 0.7429 | 0.7346 | 0.7383 | -0.0035 | -0.47% | 16:59 | all months | |
| CME:6L | BRAZILIAN REAL Jul | 0.26530 | 0.26865 | 0.26415 | 0.26665 | +0.00070 | +0.26% | 16:56 | all months | |
| CME:6B | BRITISH POUND Sep | 1.3298 | 1.3329 | 1.3204 | 1.3226 | -0.0070 | -0.53% | 16:59 | all months | |
| NYBOT:MP | BRITISH POUND/$ (SMALL) Sep | 1.3227 | 1.3240 | 1.3215 | 1.3234 | -0.0062 | -0.47% | 16:22 | all months | |
| CME:6C | CANADIAN $ Sep | 0.75870 | 0.75890 | 0.75360 | 0.75400 | -0.00385 | -0.51% | 16:59 | all months | |
| NYBOT:KSV | CANADIAN $/$ (NEW) Sep | 0.75435 | 0.75530 | 0.75380 | 0.75450 | -0.00335 | -0.44% | 16:28 | all months | |
| CME:M6A | E-MICRO AUD/USD Sep | 0.7424 | 0.7428 | 0.7346 | 0.7382 | -0.0036 | -0.48% | 16:56 | all months | |
| CME:MCD | E-MICRO CAD/USD Sep | 0.7587 | 0.7588 | 0.7537 | 0.7544 | -0.0035 | -0.46% | 16:44 | all months | |
| CME:6E | EURO FX Sep | 1.17005 | 1.17240 | 1.16095 | 1.16675 | -0.00280 | -0.24% | 16:59 | all months | |
| CME:E7 | EURO FX (E-MINI) Sep | 1.1699 | 1.1724 | 1.1610 | 1.1669 | -0.0027 | -0.23% | 16:59 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Sep | 1.16465 | 1.16645 | 1.16220 | 1.16610 | -0.00345 | -0.29% | 16:10 | all months | |
| CME:RP | EURO/BRITISH POUND Sep | 0.87965 | 0.88205 | 0.87775 | 0.88205 | +0.00240 | +0.27% | 16:43 | all months | |
| CME:RY | EURO/JAPANESE YEN Sep | 128.40 | 128.41 | 126.71 | 127.64 | -0.79 | -0.61% | 16:57 | all months | |
| CME:ENK | EURO/NORWEGIAN KRONE Sep | 9.5125 | 9.5340 | 9.5120 | 9.5120 | +0.0305 | +0.32% | 15:57 | all months | |
| CME:RF | EURO/SWISS FRANC Sep | 1.1555 | 1.1556 | 1.1478 | 1.1514 | -0.0031 | -0.27% | 16:19 | all months | |
| CME:SIR | INR/USD STANDARD Jun | 146.90 | 146.90 | 145.95 | 146.72 | 0.00 | 0.00% | 15:59 | all months | |
| CME:6J | JAPANESE YEN Sep | 0.009100 | 0.009187 | 0.009100 | 0.009142 | +0.000035 | +0.38% | 16:59 | all months | |
| CME:6M | MEXICAN PESO Sep | 0.04796 | 0.04811 | 0.04758 | 0.04800 | +0.00008 | +0.17% | 16:57 | all months | |
| CME:6N | NEW ZEALAND $ Sep | 0.6932 | 0.6943 | 0.6885 | 0.6900 | -0.0031 | -0.45% | 16:59 | all months | |
| CME:NOK | NORWEGIAN KRONE Sep | 0.12359 | 0.12359 | 0.12201 | 0.12256 | -0.00079 | -0.64% | 15:58 | all months | |
| CME:6R | RUSSIAN RUBLE Sep | 0.015515 | 0.015545 | 0.015420 | 0.015515 | -0.000100 | -0.64% | 16:44 | all months | |
| NYBOT:ZR | SOUTH AFRICAN RAND Sep | 13.95250 | 14.05250 | 13.89500 | 13.90825 | +0.07225 | +0.52% | set 16:00 | all months | |
| CME:6S | SWISS FRANC Sep | 1.0120 | 1.0161 | 1.0100 | 1.0138 | +0.0008 | +0.08% | 16:59 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Aug | 65.70 | 65.74 | 64.23 | 64.90 | -0.79 | -1.20% | 16:59 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 73.39 | 73.80 | 72.92 | 73.48 | -0.43 | -0.58% | 16:29 | all months | |
| CBOT:EH | ETHANOL Jul | 1.391 | 1.403 | 1.361 | 1.397 | -0.002 | -0.14% | 16:58 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Jul | 2.941 | 2.947 | 2.889 | 2.914 | -0.037 | -1.25% | 16:59 | all months | |
| NYMEX:NG | NATURAL GAS Aug | 2.953 | 2.956 | 2.891 | 2.919 | -0.032 | -1.08% | 16:59 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Jul | 2.950 | 2.960 | 2.885 | 2.905 | -0.045 | -1.52% | 16:59 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Aug | 2.1341 | 2.1360 | 2.1088 | 2.1166 | -0.0171 | -0.80% | 16:59 | all months | |
| NYMEX:RB | RBOB GASOLINE Aug | 2.0420 | 2.0422 | 2.0150 | 2.0212 | -0.0228 | -1.12% | 16:59 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:CB | BUTTER-CASH SETTLED Jul | 236.125 | 236.750 | 235.000 | 236.000 | +0.100 | +0.04% | 16:50 | all months | |
| CME:CSC | CHEESE-CASH SETTLED Aug | 1.650 | 1.659 | 1.637 | 1.653 | +0.008 | +0.49% | 16:52 | all months | |
| CME:DY | DRY WHEY Jul | 31.725 | 32.000 | 31.725 | 31.725 | 0.000 | 0.00% | 16:20 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Jul | 539.2 | 543.2 | 528.2 | 528.2 | -15.0 | -2.76% | 16:34 | all months | |
| CME:DC | MILK CLASS III Jul | 15.24 | 15.30 | 15.05 | 15.14 | -0.05 | -0.33% | 16:46 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Sep | 25001 | 25017 | 24569 | 24728 | -288 | -1.15% | 16:59 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Sep | 1957.5 | 1971.8 | 1953.3 | 1971.1 | -18.7 | -0.94% | set 16:14 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Sep | 7275.00 | 7279.00 | 7157.50 | 7255.25 | -20.75 | -0.29% | 16:59 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Sep | 22695 | 22710 | 22105 | 22270 | -425 | -1.87% | 16:58 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Sep | 22655 | 22675 | 22070 | 22230 | -430 | -1.90% | 16:59 | all months | |
| NYBOT:FNG | NYSE FANG+ INDEX Sep | 3010.1 | 3025.5 | 2958.4 | 3016.6 | -35.7 | -1.17% | set 15:59 | all months | |
| CME:RSV | RUSSELL 1000 VALUE INDEX (E-MINI) Sep | 1195.9 | 1202.9 | 1194.4 | 1201.6 | -3.3 | -0.27% | set 15:58 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Sep | 2778.25 | 2780.25 | 2735.75 | 2766.25 | -13.50 | -0.49% | 16:59 | all months | |
| CME:XAF | S&P 500 INDEX FINANCIAL SECTOR (E-MINI) Sep | 335.60 | 338.05 | 335.10 | 337.35 | -1.10 | -0.32% | set 15:59 | all months | |
| CME:XAV | S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Sep | 844.6 | 853.5 | 844.6 | 853.4 | +1.8 | +0.21% | set 15:59 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Sep | 715.5 | 720.3 | 710.9 | 719.9 | -3.9 | -0.54% | set 15:58 | all months | |
| CME:XAU | S&P 500 INDEX UTILITIES SECTOR (E-MINI) Sep | 502.0 | 507.4 | 502.0 | 506.2 | +5.2 | +1.04% | set 15:58 | all months | |
| CME:GD | S&P GSCI Jul | 461.40 | 463.10 | 461.40 | 463.10 | -4.05 | -0.87% | set 15:57 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Sep | 2001.1 | 2002.1 | 1973.7 | 1996.4 | -3.7 | -0.18% | 16:59 | 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 | 119.671875 | 120.187500 | 119.656250 | 119.812500 | +0.218750 | +0.18% | 16:59 | all months | |
| CBOT:N1U | 10 YEAR USD INT RATE SWAP Sep | 95.734375 | 95.734375 | 95.421875 | 95.421875 | +0.203125 | +0.21% | 16:52 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Sep | 105.843750 | 105.960938 | 105.835938 | 105.867188 | +0.031250 | +0.03% | 16:59 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jul | 98.090 | 98.095 | 98.085 | 98.085 | -0.005 | -0.01% | 16:51 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Sep | 113.289063 | 113.625000 | 113.281250 | 113.375000 | +0.132813 | +0.12% | 16:59 | all months | |
| CME:GE | EURODOLLAR Dec | 96.965 | 97.055 | 96.965 | 97.000 | +0.035 | +0.04% | set 16:59 | all months | |
| CBOT:ZB | T-BONDS Sep | 143.78125 | 144.78125 | 143.71875 | 144.00000 | +0.43750 | +0.30% | 16:59 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Sep | 127.484375 | 128.156250 | 127.468750 | 127.656250 | +0.281250 | +0.22% | 16:59 | all months | |
| CBOT:UB | ULTRA T-BONDS Sep | 157.81250 | 159.28125 | 157.75000 | 158.12500 | +0.59375 | +0.38% | 16:59 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Jul | 16.542 | 16.545 | 16.220 | 16.290 | -0.150 | -0.91% | 16:58 | all months | |
| NYMEX:HG | COPPER Sep | 3.1465 | 3.1555 | 3.0600 | 3.0625 | -0.0665 | -2.11% | 16:59 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1293.7 | 1298.2 | 1283.7 | 1288.8 | -3.5 | -0.27% | 16:46 | all months | |
| NYMEX:GC | GOLD Aug | 1280.7 | 1286.8 | 1272.6 | 1277.0 | -3.1 | -0.24% | 16:59 | all months | |
| NYMEX:QO | GOLD (E-MINI) Aug | 1281.75 | 1286.00 | 1273.00 | 1276.75 | -3.25 | -0.25% | 16:46 | all months | |
| NYBOT:YG | GOLD (MINI) Aug | 1281.0 | 1283.6 | 1269.2 | 1273.7 | -6.4 | -0.50% | 16:51 | all months | |
| NYMEX:PA | PALLADIUM Sep | 985.6 | 986.7 | 959.0 | 963.5 | -19.4 | -1.97% | 16:59 | all months | |
| NYMEX:PL | PLATINUM Jul | 884.3 | 886.4 | 862.2 | 868.4 | -15.5 | -1.75% | 16:59 | all months | |
| NYMEX:SI | SILVER Jul | 16.470 | 16.550 | 16.240 | 16.305 | -0.135 | -0.82% | 16:59 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Jul | 16.51 | 16.55 | 16.24 | 16.30 | -0.14 | -0.85% | 16:44 | 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 Sep | 310.6 | 311.4 | 309.7 | 310.3 | -0.2 | -0.06% | set 15:58 | all months | |
| CME:XAR | S&P REAL ESTATE SECTOR (E-MINI) Sep | 151.85 | 152.70 | 151.70 | 151.95 | +0.15 | +0.10% | set 15:59 | all months | |
