S&P 500
2838.32
+5.35 +0.19%
Dow Indu
26222.48
+7.88 +0.03%
Nasdaq
7448.55
+40.52 +0.55%
Crude Oil
64.51
+0.94 +1.47%
Gold
1337.000
+0.705 +0.05%
Euro
1.226220
+0.000315 +0.03%
US Dollar
90.114
-0.275 -0.30%
Strong

Market Snapshot

Symbol Open High Low Last Change %
Euro 1.225905 1.226905 1.222345 1.226220 +0.000315 +0.03%
US Dollar 90.371 0.000 90.063 90.114 -0.275 -0.30%
Bonds 148.87500 149.68750 148.78125 149.59375 +0.90625 +0.61%
Crude Oil 63.88 64.52 63.70 64.51 +0.94 +1.47%
Natural Gas 2.949 3.052 2.944 3.024 +0.093 +3.16%
Gold 1336.295 1338.200 1335.535 1337.000 +0.705 +0.05%
Silver 17.0540 17.0850 16.9560 17.0055 -0.0485 -0.28%
Dow Indu 26214.87 26241.12 26143.90 26222.48 +7.88 +0.03%
S&P 500 2835.05 2839.35 2830.59 2838.32 +5.35 +0.19%
Nasdaq 7424.95 7450.14 7423.18 7448.55 +40.52 +0.55%
Emini Dow 26201 26315 26135 26218 +23 +0.09%
Emini S&P 2835.25 2842.00 2828.75 2840.25 +5.00 +0.18%
Emini Nasdaq 6929.75 6974.25 6919.75 6970.25 +39.25 +0.57%
Bitcoin Bitstamp BTC 10594.99 10994.56 9927.54 10930.39 +335.40 +3.17%

Major Futures Price Board - Open Futures

Cryptocurrencies
View all INO Cryptocurrencies
Market OpenHighLowLastChangePctTimeMore
CME:BTCBITCOIN Feb1057510960995010630+240+2.36%10:35all months
Currencies
View all INO Currencies
Market OpenHighLowLastChangePctTimeMore
CME:6AAUSTRALIAN $ Mar0.80120.80280.79550.7988-0.0022-0.27%10:51all months
CME:AJYAUSTRALIAN $/JAPANESE YEN Mar88.2488.4287.6687.88-0.77-0.87%10:49all months
CME:6LBRAZILIAN REAL Feb0.311500.311600.308550.30915-0.00255-0.82%10:50all months
CME:6BBRITISH POUND Mar1.40071.40571.39421.4044+0.0037+0.26%10:51all months
NYBOT:MPBRITISH POUND/$ (SMALL) Mar1.39661.40541.39501.4052+0.0045+0.32%10:41all months
CME:PJYBRITISH POUND/JAPANESE YEN Mar154.53155.18153.62154.49-0.52-0.34%10:33all months
CME:6CCANADIAN $ Mar0.803950.804400.801050.80370+0.00020+0.02%10:51all months
NYBOT:VCCZECH KORUNA Mar20.67020.67020.65320.661-0.002-0.01%09:35all months
CME:M6AE-MICRO AUD/USD Mar0.80110.80280.79560.7986-0.0024-0.30%10:49all months
CME:MCDE-MICRO CAD/USD Mar0.80390.80420.80120.8037+0.0002+0.02%10:51all months
CME:M6EE-MICRO EUR/USD Mar1.23001.23471.22631.2338+0.0038+0.31%10:51all months
CME:M6BE-MICRO GBP/USD Mar1.40091.40561.39431.4042+0.0035+0.25%10:50all months
CME:MJYE-MICRO JPY/USD Mar0.0090380.0090960.0090210.009091+0.000055+0.61%10:50all months
CME:6EEURO FX Mar1.230051.234701.226351.23380+0.00385+0.31%10:51all months
CME:E7EURO FX (E-MINI) Mar1.22991.23481.22641.2338+0.0038+0.31%10:51all months
NYBOT:KEOEURO/$ (NEW) Mar1.229551.234451.226601.23385+0.00390+0.32%10:49all months
CME:EADEURO/AUSTRALIAN $ Mar1.53991.54481.53991.5446+0.0091+0.59%10:49all months
NYBOT:KRAEURO/AUSTRALIAN $ (NEW) Mar1.54321.54461.54321.5446+0.0091+0.59%10:49all months
CME:RPEURO/BRITISH POUND Mar0.877700.880800.877550.87870+0.00060+0.07%10:49all months
CME:ECDEURO/CANADIAN $ Mar1.53171.53691.53081.5369+0.0062+0.41%10:14all months
CME:RYEURO/JAPANESE YEN Mar136.05136.27134.87135.75-0.37-0.27%10:49all months
NYBOT:KRKEURO/SWEDISH KRONA (NEW) Mar9.83009.86009.83009.8595+0.0340+0.35%10:47all months
CME:RFEURO/SWISS FRANC Mar1.17881.17881.17621.1766-0.0023-0.20%10:50all months
CME:SIRINR/USD STANDARD Jan156.53156.77156.48156.57+0.27+0.17%10:38all months
CME:6JJAPANESE YEN Mar0.0090390.0090970.0090200.009091+0.000055+0.61%10:51all months
CME:J7JAPANESE YEN (E-MINI) Mar0.0090360.0090950.0090210.009091+0.000055+0.61%10:48all months
CME:6MMEXICAN PESO Mar0.053020.053050.052490.05279-0.00020-0.38%10:51all months
CME:6NNEW ZEALAND $ Mar0.73200.73600.73020.7352+0.0042+0.57%10:51all months
NYBOT:NJNORWEGIAN KRONE/SWEDISH KRONA Mar1.021801.021851.021801.02185+0.00335+0.33%10:03all months
NYBOT:PLNPOLISH ZLOTY/$ Mar0.294010.294240.293320.29424-0.00008-0.03%09:32all months
CME:6RRUSSIAN RUBLE Mar0.0175850.0176450.0175550.017590+0.000005+0.03%10:09all months
CME:6ZSOUTH AFRICAN RAND Mar0.0822000.0822000.0816000.082025-0.000150-0.18%10:43all months
NYBOT:KXSWEDISH KRONA Mar8.01608.01607.98257.9825-0.0060-0.07%10:42all months
CME:SEKSWEDISH KRONA Mar0.124800.125200.124710.12520+0.00002+0.02%10:47all months
CME:6SSWISS FRANC Mar1.04361.04881.04201.0486+0.0053+0.51%10:51all months
NYBOT:ETRTURKISH LIRA/EURO Mar0.211460.211510.211460.21151-0.00003-0.01%09:28all months
NYBOT:DXU.S $ INDEX Mar90.15590.39589.84589.905-0.286-0.32%10:51all months
Energy
View all INO Energy
Market OpenHighLowLastChangePctTimeMore
NYMEX:CLCRUDE OIL Mar63.8864.5263.7064.51+0.94+1.47%10:51all months
NYMEX:QMCRUDE OIL (E-MINI) Mar63.90064.52563.70064.500+0.925+1.45%10:51all months
NYMEX:BZCRUDE OIL BRENT LAST DAY Jun68.2768.6868.1268.65+0.71+1.04%10:35all months
CBOT:EHETHANOL Mar1.3441.3471.3391.347-0.007-0.52%10:51all months
NYMEX:HPHENRY HUB FINANCIAL Feb3.2593.4313.2543.403+0.179+5.53%10:12all months
NYMEX:NGNATURAL GAS Mar2.9493.0522.9443.024+0.093+3.16%10:51all months
NYMEX:QGNATURAL GAS (E-MINI) Feb3.2553.4353.2503.400+0.175+5.38%10:47all months
Food and Fiber
View all INO Food and Fiber
Market OpenHighLowLastChangePctTimeMore
CME:CSCCHEESE-CASH SETTLED Mar1.4901.4941.4881.491+0.006+0.40%10:05all months
NYBOT:CCCOCOA Mar1949197019391960+22+1.13%10:51all months
NYBOT:KCCOFFEE Mar122.15122.40120.50120.85-1.70-1.39%10:51all months
NYBOT:CTCOTTON #2 Mar83.4283.6882.7082.88-0.53-0.64%10:51all months
CME:LBSLUMBER (RANDOM LENGTH) Mar473.9474.6469.8473.7-1.1-0.23%10:50all months
CME:DCMILK CLASS III Mar13.5913.7513.5913.66+0.05+0.37%10:47all months
CME:GNFNONFAT DRY MILK Mar76.47576.47575.70075.700-0.775-1.01%10:11all months
NYBOT:OJORANGE JUICE-A Mar148.40148.80147.50148.15-0.30-0.20%10:51all months
NYBOT:SBSUGAR #11-WORLD Mar13.1013.2813.1013.14-0.03-0.23%10:51all months
NYBOT:SFSUGAR #16 Mar26.6026.6026.5526.55-0.15-0.56%10:51all months
Grains and Oilseeds
View all INO Grains and Oilseeds
Market OpenHighLowLastChangePctTimeMore
CBOT:ZCCORN Mar351.75352.00350.25350.50-1.50-0.43%10:51all months
CBOT:XCCORN (MINI) Sep375.25375.25375.25375.25-1.50-0.40%10:04all months
MGEX:MWEHARD RED SPRING WHEAT Mar606.75608.25606.00606.50-0.50-0.08%10:50all months
KCBT:KEHARD RED WINTER WHEAT Mar427.25428.50423.50424.25-4.25-0.99%10:51all months
CBOT:ZOOATS Mar266.25274.75265.25271.75+6.75+2.54%10:51all months
CBOT:ZRROUGH RICE Mar12.14512.30012.14512.215+0.035+0.29%10:48all months
CBOT:XKSOYBEAN (MINI) Mar983.125988.375979.625982.625-1.625-0.17%10:50all months
CBOT:ZMSOYBEAN MEAL Mar337.7340.0334.3336.4-2.2-0.65%10:51all months
CBOT:ZLSOYBEAN OIL Mar32.2232.6632.1732.55+0.39+1.21%10:51all months
CBOT:ZSSOYBEANS Mar983.00988.75979.50983.00-1.25-0.13%10:51all months
CBOT:ZWWHEAT Mar423.50425.00421.00422.00-3.75-0.88%10:51all months
CBOT:XWWHEAT (MINI) Mar425.750425.750421.000421.875-3.875-0.91%10:49all months
Indexes
View all INO Indexes
Market OpenHighLowLastChangePctTimeMore
CBOT:AWBLOOMBERG COMMODITY INDEX Mar88.989.088.989.0+0.3+0.34%10:42all months
CBOT:YMDJ $5 (E-MINI) Mar26201263152613526218+23+0.09%10:51all months
NYBOT:MFSMSCI EAFE INDEX (MINI) Mar2170.02174.32164.32173.6+6.1+0.28%10:51all months
CME:NQNASDAQ 100 INDEX (E-MINI) Mar6929.756974.256919.756970.25+39.25+0.57%10:51all months
CME:NKDNIKKEI 225 INDEX $ INDEX Mar23965242002393024075+105+0.44%10:51all months
CME:NIYNIKKEI 225 INDEX YEN INDEX Mar23945241802390024050+105+0.44%10:51all months
CME:RSGRUSSELL 1000 GROWTH INDEX (E-MINI) Mar1450.41454.71450.41454.7+6.8+0.47%10:47all months
CME:RSVRUSSELL 1000 VALUE INDEX (E-MINI) Mar1278.41280.61276.41278.4-1.6-0.13%10:51all months
NYBOT:TFRUSSELL 2000 (MINI) Mar1606.51612.01599.81604.0-3.0-0.19%10:51all months
CME:SPS&P 500 INDEX Mar2835.52841.32832.52839.5+4.3+0.15%10:48all months
CME:ESS&P 500 INDEX (E-MINI) Mar2835.252842.002828.752840.25+5.00+0.18%10:51all months
CME:XAPS&P 500 INDEX CONSUMER STAPLES (E-MINI) Mar583.8586.6583.6586.6-1.3-0.22%10:16all months
CME:XAFS&P 500 INDEX FINANCIAL SECTOR (E-MINI) Mar366.20367.55364.35366.35-0.55-0.15%10:51all months
CME:XAVS&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Mar894.5894.9891.3894.6+0.7+0.08%10:49all months
CME:XAIS&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) Mar797.8798.4795.2797.6-1.1-0.14%10:43all months
CME:XAKS&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Mar690.6691.9689.8690.5+2.2+0.32%10:05all months
CME:XAUS&P 500 INDEX UTILITIES SECTOR (E-MINI) Mar505.4512.5504.8511.4+7.2+1.43%10:49all months
CME:GDS&P GSCI Feb453.65454.70453.65454.70+2.20+0.49%10:39all months
CME:EMDS&P MIDCAP 400 INDEX (E-MINI) Mar1991.51996.31985.31989.2-1.9-0.10%10:51all months
Interest Rates
View all INO Interest Rates
Market OpenHighLowLastChangePctTimeMore
CBOT:ZN10 YEAR T-NOTES Mar122.171875122.500000122.125000122.468750+0.375000+0.31%10:51all months
CBOT:N1U10 YEAR USD INT RATE SWAP Mar95.81250096.03125095.81250096.015625+0.531250+0.56%10:48all months
CBOT:ZT2 YEAR T-NOTES Mar106.734375106.773438106.726563106.765625+0.039063+0.04%10:51all months
CBOT:ZF5 YEAR T-NOTES Mar115.085938115.250000115.046875115.234375+0.195313+0.17%10:51all months
CME:GEEURODOLLAR Dec97.67597.69597.67097.695+0.030+0.03%10:51all months
CBOT:ZBT-BONDS Mar148.87500149.68750148.78125149.59375+0.90625+0.61%10:51all months
CBOT:TNULTRA 10 YEAR T-NOTES Mar130.921875131.375000130.843750131.359375+0.562500+0.43%10:49all months
CBOT:UBULTRA T-BONDS Mar162.53125163.62500162.40625163.50000+1.34375+0.83%10:51all months
Livestock and Meats
View all INO Livestock and Meats
Market OpenHighLowLastChangePctTimeMore
CME:GFFEEDER CATTLE Mar146.100146.325145.150145.600-0.225-0.15%10:51all months
CME:HELEAN HOGS Apr75.27575.57574.22574.425-0.700-0.93%10:51all months
CME:LELIVE CATTLE Apr124.050124.375123.650123.900-0.075-0.06%10:51all months
Metals
View all INO Metals
Market OpenHighLowLastChangePctTimeMore
NYBOT:YI1000 OZ MINI SILVER Mar17.02217.08716.73016.925-0.064-0.38%10:51all months
NYMEX:HGCOPPER Mar3.19853.21253.12153.1305-0.0680-2.12%10:51all months
NYMEX:QCCOPPER (E-MINI) Mar3.2043.2103.1283.134-0.064-2.00%09:32all months
NYMEX:MGCE-MICRO GOLD Dec1359.81364.81358.81363.0+4.1+0.30%10:43all months
NYMEX:GCGOLD Apr1338.41343.51335.81342.3+5.4+0.40%10:51all months
NYMEX:QOGOLD (E-MINI) Feb1332.51338.01331.01337.0+5.0+0.37%10:48all months
NYBOT:YGGOLD (MINI) Feb1331.71335.41328.71334.2+2.3+0.17%10:43all months
NYMEX:PAPALLADIUM Mar1091.951095.851082.001085.15-7.15-0.65%10:51all months
NYMEX:PLPLATINUM Apr1001.01008.0993.51007.6+10.8+1.08%10:51all months
NYMEX:SISILVER Mar16.99017.09016.73516.925-0.064-0.38%10:51all months
NYMEX:SILSILVER 1000 OZ Mar17.00017.07016.74016.920-0.069-0.41%10:48all months
Real Estate
View all INO Real Estate
Market OpenHighLowLastChangePctTimeMore
CBOT:RXDJ US REAL ESTATE INDEX Mar311.2311.8311.2311.8+1.8+0.58%10:18all months
CME:XARS&P REAL ESTATE SECTOR (E-MINI) Mar153.85154.85153.85154.75+1.50+0.98%10:34all months

© Copyright INO.com, Inc. All Rights Reserved.