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 | 1.146195 | 1.146350 | 1.144000 | 1.146125 | -0.000070 | -0.01% |
| US Dollar | 96.060 | 96.158 | 95.908 | 95.943 | -0.080 | -0.08% |
| Bonds | 137.68750 | 138.68750 | 137.68750 | 138.53125 | +0.71875 | +0.52% |
| Crude Oil | 69.55 | 69.66 | 68.86 | 68.89 | -0.47 | -0.68% |
| Natural Gas | 3.210 | 3.232 | 3.183 | 3.211 | -0.003 | -0.09% |
| Gold | 1224.200 | 1228.600 | 1223.505 | 1228.135 | +3.935 | +0.32% |
| Silver | 14.5550 | 14.5955 | 14.5220 | 14.5925 | +0.0375 | +0.26% |
| Dow Indu | 25492.14 | 25561.34 | 25236.05 | 25317.41 | -126.93 | -0.50% |
| S&P 500 | 2773.94 | 2778.94 | 2749.22 | 2755.88 | -11.90 | -0.43% |
| Nasdaq | 7486.74 | 7520.54 | 7424.74 | 7473.59 | +24.56 | +0.33% |
| Emini Dow | 25297 | 25310 | 25003 | 25029 | -265 | -1.05% |
| Emini S&P | 2755.75 | 2757.50 | 2721.75 | 2723.50 | -33.00 | -1.20% |
| Emini Nasdaq | 7155.00 | 7159.75 | 7041.75 | 7048.75 | -106.50 | -1.49% |
| Bitcoin Bitstamp BTC | 6394.62 | 6419.34 | 6372.53 | 6399.00 | +4.38 | +0.07% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Oct | 6400 | 6425 | 6385 | 6390 | -5 | -0.08% | 04:05 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7087 | 0.7093 | 0.7059 | 0.7087 | 0.0000 | 0.00% | 04:14 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 79.59 | 79.59 | 79.10 | 79.29 | -0.33 | -0.41% | 04:10 | all months | |
| CME:6L | BRAZILIAN REAL Nov | 0.27155 | 0.27210 | 0.27105 | 0.27150 | 0.00000 | 0.00% | 03:13 | all months | |
| CME:6B | BRITISH POUND Dec | 1.3002 | 1.3029 | 1.2968 | 1.3017 | +0.0013 | +0.10% | 04:14 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 146.01 | 146.01 | 145.39 | 145.80 | -0.30 | -0.21% | 03:46 | all months | |
| CME:6C | CANADIAN $ Dec | 0.76405 | 0.76505 | 0.76325 | 0.76455 | +0.00060 | +0.08% | 04:14 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7084 | 0.7094 | 0.7059 | 0.7087 | 0.0000 | 0.00% | 04:13 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7643 | 0.7651 | 0.7633 | 0.7646 | +0.0006 | +0.08% | 04:13 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1514 | 1.1524 | 1.1488 | 1.1516 | -0.0001 | -0.01% | 04:13 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2998 | 1.3029 | 1.2969 | 1.3018 | +0.0014 | +0.11% | 04:13 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008901 | 0.008941 | 0.008898 | 0.008941 | +0.000040 | +0.45% | 04:09 | all months | |
| CME:6E | EURO FX Dec | 1.15135 | 1.15230 | 1.14880 | 1.15160 | -0.00010 | -0.01% | 04:14 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1515 | 1.1523 | 1.1489 | 1.1515 | -0.0002 | -0.02% | 04:13 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Dec | 1.15130 | 1.15205 | 1.14900 | 1.15205 | +0.00035 | +0.03% | 03:38 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.88575 | 0.88600 | 0.88390 | 0.88465 | -0.00100 | -0.11% | 04:13 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 129.40 | 129.40 | 128.65 | 128.87 | -0.53 | -0.41% | 04:13 | all months | |
| NYBOT:KOL | EURO/NORWEGIAN KRONE (NEW) Dec | 9.5115 | 9.5180 | 9.5115 | 9.5175 | +0.0370 | +0.39% | 03:06 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1415 | 1.1419 | 1.1394 | 1.1418 | +0.0003 | +0.03% | 04:11 | all months | |
| CME:MIR | INR/USD E-MICRO Oct | 135.45 | 135.68 | 135.45 | 135.65 | 0.00 | 0.00% | 03:52 | all months | |
| CME:SIR | INR/USD STANDARD Oct | 135.52 | 135.72 | 135.34 | 135.71 | +0.06 | +0.04% | 04:13 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008898 | 0.008941 | 0.008897 | 0.008938 | +0.000037 | +0.42% | 04:14 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008901 | 0.008941 | 0.008901 | 0.008938 | +0.000037 | +0.42% | 04:11 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.05115 | 0.05123 | 0.05103 | 0.05115 | +0.00002 | +0.04% | 04:13 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6556 | 0.6572 | 0.6538 | 0.6567 | +0.0013 | +0.20% | 04:13 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015290 | 0.015290 | 0.015210 | 0.015225 | -0.000010 | -0.07% | 04:10 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.069250 | 0.069250 | 0.068900 | 0.069125 | -0.000100 | -0.14% | 03:49 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11155 | 0.11155 | 0.11111 | 0.11142 | -0.00018 | -0.16% | 04:13 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0087 | 1.0098 | 1.0079 | 1.0090 | +0.0001 | +0.01% | 04:14 | all months | |
| NYBOT:DX | U.S $ INDEX Dec | 95.775 | 95.920 | 95.645 | 95.690 | -0.059 | -0.06% | 04:14 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.9596 | 6.9639 | 6.9579 | 6.9610 | +0.0024 | +0.03% | 04:11 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Dec | 69.55 | 69.66 | 68.86 | 68.89 | -0.47 | -0.68% | 04:14 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Dec | 69.575 | 69.650 | 68.875 | 68.900 | -0.450 | -0.65% | 04:13 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 80.02 | 80.12 | 79.14 | 79.15 | -0.68 | -0.85% | 04:13 | all months | |
| NYMEX:HP | HENRY HUB FINANCIAL Nov | 3.113 | 3.113 | 3.113 | 3.113 | -0.025 | -0.80% | 03:39 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 3.282 | 3.303 | 3.257 | 3.287 | -0.003 | -0.09% | 04:05 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Nov | 3.140 | 3.160 | 3.110 | 3.145 | +0.005 | +0.16% | 04:11 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Dec | 2.3223 | 2.3265 | 2.3026 | 2.3036 | -0.0153 | -0.66% | 04:13 | all months | |
| NYMEX:RB | RBOB GASOLINE Dec | 1.9059 | 1.9125 | 1.8824 | 1.8824 | -0.0226 | -1.18% | 04:14 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:CT | COTTON #2 Dec | 80.00 | 80.00 | 79.63 | 79.65 | -0.37 | -0.46% | 04:09 | all months | |
| NYBOT:SB | SUGAR #11-WORLD Mar | 13.82 | 13.82 | 13.68 | 13.71 | -0.11 | -0.80% | 04:14 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 369.25 | 370.25 | 369.00 | 369.75 | +0.25 | +0.07% | 04:13 | all months | |
| CBOT:XC | CORN (MINI) Dec | 369.00 | 370.00 | 368.75 | 370.00 | +0.50 | +0.14% | 04:04 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 585.0 | 587.5 | 585.0 | 585.5 | 0.0 | 0.00% | 04:05 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Dec | 508.50 | 509.00 | 505.50 | 505.50 | -2.25 | -0.44% | 04:09 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 858.00 | 858.00 | 854.75 | 854.75 | -3.75 | -0.44% | 03:05 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 312.4 | 312.4 | 310.9 | 311.4 | -1.4 | -0.45% | 04:13 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 29.17 | 29.19 | 29.02 | 29.02 | -0.13 | -0.45% | 04:10 | all months | |
| CBOT:ZS | SOYBEANS Jan | 871.25 | 871.75 | 868.50 | 869.00 | -3.50 | -0.40% | 04:13 | all months | |
| CBOT:ZW | WHEAT Dec | 508.00 | 509.25 | 506.25 | 506.25 | -1.75 | -0.34% | 04:14 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 25297 | 25310 | 25003 | 25029 | -265 | -1.05% | 04:14 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1831.0 | 1831.2 | 1817.0 | 1817.0 | -24.4 | -1.33% | 03:51 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 7155.00 | 7159.75 | 7041.75 | 7048.75 | -106.50 | -1.49% | 04:14 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 22470 | 22515 | 21950 | 21950 | -550 | -2.44% | 04:13 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 22470 | 22485 | 21910 | 21910 | -565 | -2.51% | 04:13 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2753.0 | 2753.0 | 2723.1 | 2723.9 | -32.6 | -1.17% | 04:13 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2755.75 | 2757.50 | 2721.75 | 2723.50 | -33.00 | -1.20% | 04:14 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1864.0 | 1865.1 | 1845.8 | 1847.5 | -17.0 | -0.91% | 04:13 | 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 | 117.96875 | 118.37500 | 117.96875 | 118.31250 | +0.31250 | +0.26% | 04:13 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.210938 | 105.281250 | 105.210938 | 105.281250 | +0.054688 | +0.05% | 04:11 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.600 | 97.610 | 97.600 | 97.610 | +0.015 | +0.02% | 03:30 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.070313 | 112.296875 | 112.070313 | 112.273438 | +0.187500 | +0.17% | 04:13 | all months | |
| CME:GE | EURODOLLAR Dec | 96.730 | 96.785 | 96.730 | 96.775 | +0.035 | +0.04% | 04:06 | all months | |
| CBOT:ZB | T-BONDS Dec | 137.68750 | 138.68750 | 137.68750 | 138.53125 | +0.71875 | +0.52% | 04:13 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 124.59375 | 125.15625 | 124.59375 | 125.06250 | +0.40625 | +0.33% | 04:12 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 149.50000 | 150.84375 | 149.50000 | 150.59375 | +0.90625 | +0.61% | 04:14 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 14.567 | 14.770 | 14.543 | 14.764 | +0.177 | +1.22% | 04:13 | all months | |
| NYMEX:HG | COPPER Dec | 2.7780 | 2.7850 | 2.7550 | 2.7635 | -0.0220 | -0.79% | 04:14 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1224.7 | 1238.0 | 1224.6 | 1236.9 | +12.3 | +1.00% | 04:13 | all months | |
| NYMEX:GC | GOLD Dec | 1225.1 | 1237.7 | 1224.5 | 1236.8 | +12.2 | +1.00% | 04:14 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1225.00 | 1237.25 | 1225.00 | 1237.00 | +12.50 | +1.02% | 04:13 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1223.8 | 1236.5 | 1223.8 | 1236.4 | +11.8 | +0.97% | 04:13 | all months | |
| NYMEX:PA | PALLADIUM Dec | 1109.7 | 1123.4 | 1104.4 | 1120.2 | +12.5 | +1.13% | 04:12 | all months | |
| NYMEX:PL | PLATINUM Jan | 824.5 | 831.3 | 820.0 | 830.7 | +8.2 | +0.99% | 04:13 | all months | |
| NYMEX:SI | SILVER Dec | 14.585 | 14.785 | 14.540 | 14.760 | +0.173 | +1.19% | 04:14 | all months | |
| NYMEX:QI | SILVER (E-MINI) Dec | 14.6000 | 14.7500 | 14.5625 | 14.7500 | +0.1625 | +1.11% | 04:10 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 14.580 | 14.770 | 14.530 | 14.760 | +0.173 | +1.19% | 04:12 | all months | |
