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 | 1.150975 | 1.154905 | 1.145665 | 1.146450 | -0.004525 | -0.39% |
| US Dollar | 96.027 | 96.065 | 95.992 | 96.058 | +0.035 | +0.04% |
| Bonds | 137.6875 | 138.0625 | 137.6875 | 138.0625 | +0.2500 | +0.18% |
| Crude Oil | 69.55 | 69.66 | 69.13 | 69.16 | -0.20 | -0.29% |
| Natural Gas | 3.210 | 3.222 | 3.204 | 3.220 | +0.006 | +0.18% |
| Gold | 1227.790 | 1228.385 | 1220.600 | 1223.805 | -3.985 | -0.32% |
| Silver | 14.6565 | 14.6898 | 14.5250 | 14.5675 | -0.0890 | -0.61% |
| 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 | 25084 | 25086 | -208 | -0.82% |
| Emini S&P | 2755.75 | 2757.50 | 2733.50 | 2733.50 | -23.00 | -0.83% |
| Emini Nasdaq | 7155.00 | 7159.75 | 7090.00 | 7089.50 | -65.75 | -0.93% |
| Bitcoin Bitstamp BTC | 6413.72 | 6429.23 | 6372.53 | 6400.42 | -13.30 | -0.21% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Oct | 6400 | 6425 | 6400 | 6410 | +15 | +0.23% | 23:05 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7087 | 0.7087 | 0.7067 | 0.7069 | -0.0018 | -0.25% | 23:19 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 79.59 | 79.59 | 79.26 | 79.26 | -0.36 | -0.45% | 23:18 | all months | |
| CME:6L | BRAZILIAN REAL Nov | 0.27155 | 0.27210 | 0.27105 | 0.27105 | -0.00045 | -0.17% | 22:27 | all months | |
| CME:6B | BRITISH POUND Dec | 1.3002 | 1.3002 | 1.2990 | 1.2992 | -0.0012 | -0.09% | 23:19 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 146.01 | 146.01 | 145.75 | 145.75 | -0.35 | -0.24% | 22:38 | all months | |
| CME:6C | CANADIAN $ Dec | 0.76405 | 0.76485 | 0.76365 | 0.76420 | +0.00025 | +0.03% | 23:19 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7084 | 0.7085 | 0.7068 | 0.7069 | -0.0018 | -0.25% | 23:19 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7643 | 0.7647 | 0.7637 | 0.7643 | +0.0003 | +0.04% | 23:18 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1514 | 1.1518 | 1.1503 | 1.1504 | -0.0013 | -0.11% | 23:19 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2998 | 1.3002 | 1.2993 | 1.3000 | -0.0004 | -0.03% | 23:05 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008901 | 0.008920 | 0.008898 | 0.008920 | +0.000019 | +0.21% | 23:18 | all months | |
| CME:6E | EURO FX Dec | 1.15135 | 1.15175 | 1.15030 | 1.15035 | -0.00135 | -0.12% | 23:19 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1515 | 1.1516 | 1.1503 | 1.1504 | -0.0013 | -0.11% | 23:19 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 129.40 | 129.40 | 129.02 | 129.02 | -0.38 | -0.29% | 23:12 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1415 | 1.1416 | 1.1412 | 1.1414 | -0.0001 | -0.01% | 23:14 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008898 | 0.008922 | 0.008897 | 0.008922 | +0.000022 | +0.25% | 23:19 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008901 | 0.008921 | 0.008901 | 0.008921 | +0.000020 | +0.22% | 23:19 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.05115 | 0.05115 | 0.05105 | 0.05105 | -0.00008 | -0.16% | 23:12 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6556 | 0.6561 | 0.6546 | 0.6547 | -0.0007 | -0.11% | 23:19 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.069250 | 0.069250 | 0.069225 | 0.069225 | 0.000000 | 0.00% | 22:45 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11155 | 0.11155 | 0.11143 | 0.11143 | -0.00017 | -0.15% | 23:18 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0087 | 1.0091 | 1.0080 | 1.0081 | -0.0008 | -0.08% | 23:18 | all months | |
| NYBOT:DX | U.S $ INDEX Dec | 95.775 | 95.810 | 95.735 | 95.795 | +0.046 | +0.05% | 23:18 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.9596 | 6.9637 | 6.9579 | 6.9600 | +0.0014 | +0.02% | 23:19 | 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 | 69.13 | 69.16 | -0.20 | -0.29% | 23:19 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Dec | 69.575 | 69.650 | 69.125 | 69.150 | -0.200 | -0.29% | 23:19 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 80.02 | 80.12 | 79.46 | 79.46 | -0.37 | -0.46% | 23:19 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 3.282 | 3.294 | 3.277 | 3.293 | +0.003 | +0.09% | 23:06 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Nov | 3.140 | 3.150 | 3.135 | 3.150 | +0.010 | +0.31% | 23:13 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Dec | 2.3223 | 2.3265 | 2.3097 | 2.3097 | -0.0092 | -0.40% | 23:19 | all months | |
| NYMEX:RB | RBOB GASOLINE Dec | 1.9059 | 1.9125 | 1.8976 | 1.8987 | -0.0063 | -0.33% | 23:14 | 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 | 79.77 | 79.91 | -0.11 | -0.14% | 23:12 | 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 | 369.75 | 369.00 | 369.50 | 0.00 | 0.00% | 23:18 | all months | |
| CBOT:XC | CORN (MINI) Dec | 369.000 | 369.500 | 368.750 | 369.375 | -0.125 | -0.03% | 22:49 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 585.0 | 587.5 | 585.0 | 585.0 | -0.5 | -0.09% | 23:12 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Dec | 508.50 | 509.00 | 507.25 | 507.50 | -0.25 | -0.05% | 23:15 | all months | |
| CBOT:ZO | OATS Dec | 295.5 | 295.5 | 295.0 | 295.0 | -0.5 | -0.17% | 22:51 | all months | |
| CBOT:ZR | ROUGH RICE Jan | 10.975 | 11.215 | 10.975 | 11.130 | +0.095 | +0.85% | 21:36 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 858.000 | 858.000 | 854.875 | 855.500 | -3.000 | -0.35% | 22:56 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 312.4 | 312.4 | 311.0 | 311.1 | -1.7 | -0.54% | 23:18 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 29.17 | 29.19 | 29.09 | 29.12 | -0.03 | -0.10% | 23:19 | all months | |
| CBOT:ZS | SOYBEANS Jan | 871.25 | 871.75 | 868.50 | 869.00 | -3.50 | -0.40% | 23:15 | all months | |
| CBOT:ZW | WHEAT Dec | 508.00 | 509.25 | 507.25 | 508.25 | +0.25 | +0.05% | 23:16 | 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 | 25084 | 25086 | -208 | -0.82% | 23:19 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1831.0 | 1831.2 | 1830.4 | 1831.2 | -10.2 | -0.55% | 22:24 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 7155.00 | 7159.75 | 7090.00 | 7089.50 | -65.75 | -0.93% | 23:19 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 22470 | 22515 | 22100 | 22100 | -400 | -1.78% | 23:19 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 22470 | 22485 | 22070 | 22065 | -410 | -1.82% | 23:19 | all months | |
| CME:RSV | RUSSELL 1000 VALUE INDEX (E-MINI) Dec | 1185.0 | 1185.0 | 1185.0 | 1185.0 | -6.2 | -0.52% | 22:26 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2753.0 | 2753.0 | 2735.9 | 2736.0 | -20.5 | -0.74% | 23:11 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2755.75 | 2757.50 | 2733.50 | 2733.50 | -23.00 | -0.83% | 23:19 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1864.0 | 1865.1 | 1851.8 | 1851.8 | -12.7 | -0.68% | 23:19 | 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 | 117.968750 | 118.140625 | 117.968750 | 118.125000 | +0.125000 | +0.11% | 23:19 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.210938 | 105.234375 | 105.210938 | 105.234375 | +0.007813 | +0.01% | 23:19 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.600 | 97.600 | 97.600 | 97.600 | +0.005 | +0.01% | 23:18 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.070313 | 112.164063 | 112.070313 | 112.164063 | +0.078125 | +0.07% | 23:19 | all months | |
| CME:GE | EURODOLLAR Dec | 96.730 | 96.755 | 96.730 | 96.755 | +0.015 | +0.02% | 23:18 | all months | |
| CBOT:ZB | T-BONDS Dec | 137.6875 | 138.0625 | 137.6875 | 138.0625 | +0.2500 | +0.18% | 23:19 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 124.59375 | 124.81250 | 124.59375 | 124.81250 | +0.15625 | +0.13% | 23:19 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 149.50000 | 149.96875 | 149.50000 | 149.96875 | +0.28125 | +0.19% | 23:19 | 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 | 14.606 | 14.544 | 14.544 | -0.043 | -0.29% | 23:09 | all months | |
| NYMEX:HG | COPPER Dec | 2.7780 | 2.7850 | 2.7670 | 2.7710 | -0.0145 | -0.52% | 23:19 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1224.7 | 1227.4 | 1224.6 | 1226.7 | +2.1 | +0.17% | 23:19 | all months | |
| NYMEX:GC | GOLD Dec | 1225.1 | 1227.4 | 1224.5 | 1226.7 | +2.1 | +0.17% | 23:19 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1225.0 | 1227.0 | 1225.0 | 1226.5 | +2.0 | +0.16% | 23:14 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1223.8 | 1226.1 | 1223.8 | 1225.4 | +0.8 | +0.07% | 23:14 | all months | |
| NYMEX:PA | PALLADIUM Dec | 1109.7 | 1110.7 | 1106.3 | 1106.0 | -1.7 | -0.16% | 23:13 | all months | |
| NYMEX:PL | PLATINUM Jan | 824.5 | 825.8 | 821.4 | 821.9 | -0.6 | -0.07% | 23:18 | all months | |
| NYMEX:SI | SILVER Dec | 14.585 | 14.615 | 14.555 | 14.560 | -0.027 | -0.18% | 23:19 | all months | |
| NYMEX:QI | SILVER (E-MINI) Dec | 14.6000 | 14.6000 | 14.5625 | 14.5625 | -0.0250 | -0.17% | 23:08 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 14.580 | 14.600 | 14.560 | 14.560 | -0.027 | -0.18% | 23:08 | all months | |
