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
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
Market Snapshot
| Symbol | Open | High | Low | Last | Change | % |
|---|---|---|---|---|---|---|
| Euro | 1.136535 | 1.138650 | 1.135805 | 1.138125 | +0.001590 | +0.14% |
| US Dollar | 96.775 | 97.311 | 0.000 | 97.197 | +0.410 | +0.42% |
| Bonds | 144.03125 | 144.25000 | 143.53125 | 143.56250 | +143.56250 | +99.67% |
| Crude Oil | 50.89 | 51.48 | 50.70 | 51.36 | +0.36 | +0.71% |
| Natural Gas | 4.507 | 4.587 | 4.455 | 4.477 | -0.068 | -1.51% |
| Gold | 1245.775 | 1249.500 | 1245.775 | 1247.625 | +1.850 | +0.15% |
| Silver | 14.5695 | 14.6270 | 14.5680 | 14.5950 | +0.0255 | +0.18% |
| Dow Indu | 24360.95 | 24500.81 | 23881.37 | 24423.26 | +34.31 | +0.14% |
| S&P 500 | 2630.86 | 2647.51 | 2583.23 | 2637.72 | +4.64 | +0.18% |
| Nasdaq | 6959.63 | 7047.62 | 6878.99 | 7020.52 | +51.27 | +0.70% |
| Emini Dow | 24475 | 24648 | 24351 | 24647 | +157 | +0.64% |
| Emini S&P | 2644.00 | 2658.00 | 2628.25 | 2658.00 | +15.00 | +0.57% |
| Emini Nasdaq | 6695.00 | 6754.00 | 6655.00 | 6752.75 | +53.50 | +0.80% |
| Bitcoin Bitstamp BTC | 3393.00 | 3522.27 | 3324.45 | 3345.03 | -47.97 | -1.41% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Dec | 3380 | 3405 | 3280 | 3310 | -65 | -1.92% | 06:21 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7192 | 0.7216 | 0.7186 | 0.7211 | +0.0024 | +0.33% | 06:22 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 81.37 | 81.52 | 81.37 | 81.52 | +0.20 | +0.25% | 06:03 | all months | |
| CME:6L | BRAZILIAN REAL Jan | 0.25305 | 0.25615 | 0.25305 | 0.25595 | +0.00160 | +0.63% | 06:19 | all months | |
| CME:6B | BRITISH POUND Dec | 1.2567 | 1.2642 | 1.2556 | 1.2614 | +0.0054 | +0.43% | 06:22 | all months | |
| CME:6C | CANADIAN $ Dec | 0.74665 | 0.74690 | 0.74515 | 0.74650 | +0.00080 | +0.11% | 06:22 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7194 | 0.7217 | 0.7186 | 0.7211 | +0.0024 | +0.33% | 06:22 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7466 | 0.7468 | 0.7452 | 0.7464 | +0.0007 | +0.09% | 06:13 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1358 | 1.1396 | 1.1358 | 1.1391 | +0.0032 | +0.28% | 06:22 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2565 | 1.2640 | 1.2558 | 1.2618 | +0.0058 | +0.46% | 06:20 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008836 | 0.008852 | 0.008833 | 0.008843 | +0.000005 | +0.06% | 05:59 | all months | |
| CME:6E | EURO FX Dec | 1.13570 | 1.13960 | 1.13565 | 1.13910 | +0.00325 | +0.29% | 06:22 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1358 | 1.1395 | 1.1358 | 1.1392 | +0.0033 | +0.29% | 06:20 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.90410 | 0.90510 | 0.90075 | 0.90250 | -0.00185 | -0.20% | 06:18 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 128.57 | 128.84 | 128.43 | 128.82 | +0.29 | +0.23% | 06:19 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1235 | 1.1254 | 1.1227 | 1.1254 | +0.0018 | +0.16% | 06:18 | all months | |
| CME:MIR | INR/USD E-MICRO Dec | 137.48 | 139.14 | 137.27 | 138.80 | +1.25 | +0.91% | 06:03 | all months | |
| CME:SIR | INR/USD STANDARD Dec | 137.55 | 139.20 | 137.55 | 138.76 | +1.21 | +0.88% | 06:21 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008832 | 0.008852 | 0.008831 | 0.008843 | +0.000005 | +0.06% | 06:22 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008835 | 0.008852 | 0.008835 | 0.008843 | +0.000005 | +0.06% | 06:17 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.04920 | 0.04934 | 0.04911 | 0.04931 | +0.00014 | +0.28% | 06:22 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6868 | 0.6888 | 0.6864 | 0.6875 | +0.0002 | +0.03% | 06:22 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.11707 | 0.11735 | 0.11707 | 0.11733 | +0.00061 | +0.52% | 05:43 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015030 | 0.015055 | 0.015020 | 0.015055 | +0.000070 | +0.47% | 05:14 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.069525 | 0.069650 | 0.069100 | 0.069600 | +0.000200 | +0.29% | 06:14 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0104 | 1.0144 | 1.0103 | 1.0123 | +0.0014 | +0.14% | 06:22 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.9171 | 6.9222 | 6.8964 | 6.9089 | -0.0061 | -0.09% | 06:17 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jan | 50.89 | 51.48 | 50.70 | 51.36 | +0.36 | +0.71% | 06:22 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Jan | 50.900 | 51.475 | 50.700 | 51.375 | +0.375 | +0.74% | 06:22 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 60.46 | 60.71 | 60.18 | 60.71 | +0.34 | +0.56% | 05:11 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 4.507 | 4.587 | 4.455 | 4.477 | -0.068 | -1.51% | 06:22 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Jan | 4.500 | 4.585 | 4.455 | 4.475 | -0.070 | -1.56% | 06:22 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Jan | 1.8460 | 1.8611 | 1.8352 | 1.8586 | +0.0145 | +0.79% | 06:22 | all months | |
| NYMEX:RB | RBOB GASOLINE Jan | 1.4232 | 1.4357 | 1.4158 | 1.4330 | +0.0141 | +0.99% | 06:22 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:DC | MILK CLASS III Jan | 13.83 | 13.83 | 13.80 | 13.81 | 0.00 | 0.00% | 05:02 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Mar | 383.25 | 384.00 | 382.75 | 383.75 | +383.75 | +100.13% | 06:16 | all months | |
| CBOT:ZO | OATS Mar | 290.50 | 290.50 | 286.75 | 287.25 | +287.25 | +98.88% | 06:17 | all months | |
| CBOT:XK | SOYBEAN (MINI) Jan | 907.00 | 911.75 | 905.75 | 911.25 | +911.25 | +100.47% | 06:18 | all months | |
| CBOT:ZM | SOYBEAN MEAL Jan | 309.7 | 310.4 | 309.0 | 309.6 | -0.4 | -0.13% | 06:21 | all months | |
| CBOT:ZL | SOYBEAN OIL Jan | 28.76 | 28.76 | 28.52 | 28.74 | -0.02 | -0.07% | 06:22 | all months | |
| CBOT:ZS | SOYBEANS Jan | 907.75 | 911.75 | 906.00 | 911.00 | +911.00 | +100.36% | 06:20 | all months | |
| CBOT:ZW | WHEAT Mar | 525.00 | 526.00 | 521.25 | 525.50 | +525.50 | +100.10% | 06:21 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 24475 | 24648 | 24351 | 24647 | +157 | +0.64% | 06:22 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 6695.00 | 6754.00 | 6655.00 | 6752.75 | +53.50 | +0.80% | 06:22 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 21355 | 21355 | 21070 | 21345 | +25 | +0.12% | 06:22 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 21345 | 21350 | 21065 | 21345 | +20 | +0.09% | 06:22 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2638.6 | 2657.0 | 2628.8 | 2657.0 | +13.9 | +0.51% | 06:20 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2644.00 | 2658.00 | 2628.25 | 2658.00 | +15.00 | +0.57% | 06:22 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1773.6 | 1783.3 | 1764.6 | 1783.1 | +14.2 | +0.80% | 06:20 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Mar | 120.625000 | 120.765625 | 120.359375 | 120.421875 | +120.421875 | +99.83% | 06:22 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Mar | 105.710938 | 105.742188 | 105.656250 | 105.679688 | +105.679688 | +99.97% | 06:22 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.630 | 97.630 | 97.615 | 97.615 | -0.010 | -0.01% | 05:37 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Mar | 113.617188 | 113.703125 | 113.460938 | 113.492188 | +113.492188 | +99.89% | 06:22 | all months | |
| CME:GE | EURODOLLAR Dec | 97.110 | 97.125 | 97.070 | 97.080 | -0.035 | -0.04% | 06:21 | all months | |
| CBOT:ZB | T-BONDS Mar | 143.40625 | 143.71875 | 142.93750 | 143.09375 | +143.09375 | +99.78% | 06:22 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Mar | 128.234375 | 128.406250 | 127.890625 | 127.968750 | +127.968750 | +99.79% | 06:20 | all months | |
| CBOT:UB | ULTRA T-BONDS Mar | 157.34375 | 157.71875 | 156.75000 | 156.90625 | +156.90625 | +99.72% | 06:20 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:HG | COPPER Mar | 2.7330 | 2.7485 | 2.7260 | 2.7455 | +0.0255 | +0.93% | 06:22 | all months | |
| NYMEX:MGC | E-MICRO GOLD Feb | 1250.0 | 1255.0 | 1249.0 | 1252.8 | +3.4 | +0.27% | 06:22 | all months | |
| NYMEX:GC | GOLD Feb | 1249.8 | 1255.1 | 1249.0 | 1252.8 | +3.4 | +0.27% | 06:22 | all months | |
| NYMEX:QO | GOLD (E-MINI) Feb | 1250.25 | 1254.00 | 1249.25 | 1252.00 | +2.50 | +0.20% | 06:13 | all months | |
| NYMEX:PA | PALLADIUM Mar | 1163.4 | 1183.1 | 1161.0 | 1179.8 | +21.1 | +1.81% | 06:21 | all months | |
| NYMEX:PL | PLATINUM Jan | 784.9 | 785.5 | 780.1 | 783.2 | +1.1 | +0.14% | 06:21 | all months | |
| NYMEX:SI | SILVER Mar | 14.630 | 14.720 | 14.610 | 14.690 | +0.085 | +0.58% | 06:20 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Mar | 14.630 | 14.730 | 14.610 | 14.680 | +0.075 | +0.51% | 05:47 | all months | |
