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 | 1.174250 | 1.181090 | 1.172625 | 1.181090 | +0.006840 | +0.58% |
| US Dollar | 94.266 | 94.368 | 93.840 | 94.046 | -0.170 | -0.18% |
| Bonds | 140.43750 | 140.50000 | 139.93750 | 140.21875 | -0.12500 | -0.09% |
| Crude Oil | 71.14 | 72.39 | 71.14 | 72.16 | +1.38 | +1.95% |
| Natural Gas | 2.979 | 3.031 | 2.950 | 3.022 | +0.048 | +1.61% |
| Gold | 1196.410 | 1202.935 | 1194.680 | 1202.700 | +6.290 | +0.53% |
| Silver | 14.209 | 14.358 | 14.195 | 14.305 | +0.096 | +0.68% |
| Dow Indu | 26705.25 | 26709.94 | 26571.10 | 26600.63 | -142.87 | -0.53% |
| S&P 500 | 2921.83 | 2923.79 | 2912.63 | 2919.90 | -9.77 | -0.33% |
| Nasdaq | 7939.38 | 7982.94 | 7912.47 | 7978.71 | -8.25 | -0.10% |
| Emini Dow | 26709 | 26739 | 26602 | 26630 | -124 | -0.46% |
| Emini S&P | 2929.50 | 2930.25 | 2917.75 | 2925.00 | -8.75 | -0.30% |
| Emini Nasdaq | 7539.75 | 7567.50 | 7473.75 | 7562.00 | +11.50 | +0.15% |
| Bitcoin Bitstamp BTC | 6706.19 | 6723.18 | 6558.95 | 6591.79 | -114.40 | -1.71% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Sep | 6665 | 6720 | 6555 | 6600 | -140 | -2.09% | 11:26 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7269 | 0.7284 | 0.7255 | 0.7265 | -0.0021 | -0.29% | 11:27 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 81.38 | 81.48 | 81.18 | 81.28 | -0.21 | -0.26% | 11:01 | all months | |
| CME:6L | BRAZILIAN REAL Oct | 0.24660 | 0.24875 | 0.24505 | 0.24600 | -0.00135 | -0.55% | 11:27 | all months | |
| CME:6B | BRITISH POUND Dec | 1.3133 | 1.3217 | 1.3112 | 1.3188 | +0.0061 | +0.46% | 11:27 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 146.91 | 147.91 | 146.63 | 147.50 | +0.67 | +0.46% | 10:59 | all months | |
| NYBOT:SS | BRITISH POUND/SWISS FRANC Dec | 1.2499 | 1.2569 | 1.2499 | 1.2569 | +0.0080 | +0.64% | 10:36 | all months | |
| CME:6C | CANADIAN $ Dec | 0.77520 | 0.77585 | 0.77345 | 0.77455 | -0.00055 | -0.07% | 11:27 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7286 | 0.7286 | 0.7256 | 0.7265 | -0.0021 | -0.29% | 11:27 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7752 | 0.7758 | 0.7736 | 0.7744 | -0.0007 | -0.09% | 11:11 | all months | |
| CME:MSF | E-MICRO CHF/USD Dec | 1.0500 | 1.0515 | 1.0491 | 1.0494 | -0.0017 | -0.16% | 11:04 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1825 | 1.1894 | 1.1802 | 1.1857 | +0.0031 | +0.26% | 11:27 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.3133 | 1.3216 | 1.3114 | 1.3185 | +0.0058 | +0.44% | 11:14 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008944 | 0.008948 | 0.008927 | 0.008936 | -0.000005 | -0.06% | 11:27 | all months | |
| CME:6E | EURO FX Dec | 1.18220 | 1.18930 | 1.18015 | 1.18575 | +0.00320 | +0.27% | 11:27 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1824 | 1.1893 | 1.1802 | 1.1857 | +0.0031 | +0.26% | 11:27 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Dec | 1.18120 | 1.18930 | 1.18040 | 1.18535 | +0.00280 | +0.24% | 11:26 | all months | |
| CME:EAD | EURO/AUSTRALIAN $ Dec | 1.6331 | 1.6331 | 1.6331 | 1.6331 | +0.0101 | +0.62% | 10:01 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.90065 | 0.90120 | 0.89610 | 0.89925 | -0.00160 | -0.18% | 11:23 | all months | |
| CME:ECD | EURO/CANADIAN $ Dec | 1.5296 | 1.5303 | 1.5296 | 1.5303 | +0.0046 | +0.30% | 10:38 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 132.27 | 133.11 | 131.98 | 132.70 | +0.43 | +0.32% | 11:26 | all months | |
| CME:ESK | EURO/SWEDISH KRONA Dec | 10.3620 | 10.3690 | 10.3565 | 10.3565 | +0.0320 | +0.31% | 10:55 | all months | |
| NYBOT:KRK | EURO/SWEDISH KRONA (NEW) Dec | 10.3365 | 10.3620 | 10.3300 | 10.3565 | +0.0320 | +0.31% | 10:55 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1254 | 1.1314 | 1.1245 | 1.1311 | +0.0060 | +0.53% | 11:27 | all months | |
| CME:SIR | INR/USD STANDARD Sep | 138.06 | 138.25 | 137.38 | 137.44 | -1.06 | -0.77% | 11:26 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008940 | 0.008949 | 0.008927 | 0.008934 | -0.000006 | -0.07% | 11:27 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008941 | 0.008947 | 0.008927 | 0.008934 | -0.000007 | -0.08% | 11:22 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.05241 | 0.05248 | 0.05227 | 0.05238 | -0.00012 | -0.23% | 11:27 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6680 | 0.6691 | 0.6653 | 0.6655 | -0.0025 | -0.37% | 11:27 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.12311 | 0.12352 | 0.12311 | 0.12334 | +0.00023 | +0.19% | 11:13 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.014900 | 0.015105 | 0.014900 | 0.015060 | +0.000145 | +0.97% | 11:24 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.068800 | 0.069650 | 0.068600 | 0.069500 | +0.000375 | +0.54% | 11:09 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11437 | 0.11494 | 0.11426 | 0.11454 | 0.00000 | 0.00% | 11:13 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0515 | 1.0518 | 1.0482 | 1.0482 | -0.0029 | -0.28% | 11:26 | all months | |
| NYBOT:DX | U.S $ INDEX Dec | 93.795 | 93.950 | 93.415 | 93.625 | -0.173 | -0.18% | 11:27 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Nov | 71.14 | 72.39 | 71.14 | 72.16 | +1.38 | +1.95% | 11:27 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Nov | 71.125 | 72.375 | 71.125 | 72.150 | +1.375 | +1.94% | 11:27 | all months | |
| CBOT:EH | ETHANOL Nov | 1.270 | 1.273 | 1.265 | 1.269 | +0.001 | +0.08% | 11:21 | all months | |
| NYMEX:HP | HENRY HUB FINANCIAL Oct | 2.963 | 3.033 | 2.963 | 3.021 | +0.044 | +1.48% | 11:15 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Nov | 2.964 | 3.020 | 2.951 | 3.019 | +0.045 | +1.51% | 11:27 | all months | |
| NYMEX:NG | NATURAL GAS Nov | 2.979 | 3.031 | 2.950 | 3.022 | +0.048 | +1.61% | 11:27 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Oct | 2.960 | 3.030 | 2.955 | 3.015 | +0.040 | +1.34% | 11:22 | all months | |
| NYMEX:UX | URANIUM U308 Dec | 27.4 | 27.4 | 27.4 | 27.4 | -0.1 | -0.37% | 10:58 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:CSC | CHEESE-CASH SETTLED Oct | 1.630 | 1.630 | 1.620 | 1.620 | -0.008 | -0.49% | 10:55 | all months | |
| NYBOT:CC | COCOA Dec | 2160 | 2258 | 2156 | 2240 | +73 | +3.39% | 11:27 | all months | |
| NYBOT:KC | COFFEE Dec | 99.70 | 100.10 | 98.65 | 99.50 | -0.40 | -0.40% | 11:27 | all months | |
| NYBOT:CT | COTTON #2 Dec | 79.25 | 79.30 | 78.65 | 78.91 | -0.22 | -0.28% | 11:27 | all months | |
| CME:DY | DRY WHEY Dec | 45.675 | 45.850 | 45.675 | 45.850 | +0.175 | +0.38% | 11:16 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Nov | 343.5 | 343.8 | 335.6 | 337.5 | -2.8 | -0.82% | 11:26 | all months | |
| CME:DC | MILK CLASS III Oct | 16.05 | 16.09 | 15.97 | 15.99 | -0.05 | -0.31% | 11:05 | all months | |
| CME:GNF | NONFAT DRY MILK Dec | 91.55 | 91.55 | 91.55 | 91.55 | +1.05 | +1.16% | 11:11 | all months | |
| NYBOT:OJ | ORANGE JUICE-A Nov | 147.40 | 148.05 | 146.20 | 146.45 | -0.80 | -0.54% | 11:25 | all months | |
| NYBOT:SB | SUGAR #11-WORLD Mar | 11.68 | 11.70 | 11.15 | 11.15 | -0.53 | -4.53% | 11:27 | all months | |
| NYBOT:SF | SUGAR #16 Nov | 25.35 | 25.35 | 25.35 | 25.35 | -0.04 | -0.16% | 10:45 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 357.25 | 361.00 | 355.75 | 359.25 | +2.00 | +0.56% | 11:27 | all months | |
| CBOT:XC | CORN (MINI) Dec | 356.625 | 360.625 | 356.000 | 358.625 | +1.375 | +0.39% | 11:26 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 582.25 | 588.00 | 581.50 | 582.75 | +0.25 | +0.04% | 11:27 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Dec | 525.25 | 534.25 | 523.50 | 528.00 | +2.75 | +0.52% | 11:27 | all months | |
| CBOT:ZO | OATS Dec | 253.25 | 259.50 | 252.75 | 258.50 | +5.50 | +2.17% | 11:18 | all months | |
| CBOT:ZR | ROUGH RICE Nov | 9.915 | 10.000 | 9.800 | 9.825 | -0.055 | -0.55% | 11:23 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 845.000 | 845.125 | 838.125 | 843.000 | -4.250 | -0.50% | 11:27 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 309.4 | 309.5 | 306.2 | 307.3 | -1.6 | -0.52% | 11:27 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 28.36 | 28.70 | 28.14 | 28.70 | +0.36 | +1.26% | 11:27 | all months | |
| CBOT:ZS | SOYBEANS Nov | 844.00 | 845.25 | 838.25 | 843.00 | -4.25 | -0.50% | 11:27 | all months | |
| CBOT:ZW | WHEAT Dec | 522.00 | 531.25 | 520.00 | 525.25 | +3.50 | +0.67% | 11:27 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:AW | BLOOMBERG COMMODITY INDEX Dec | 84.7 | 84.9 | 84.7 | 84.9 | +0.6 | +0.71% | 11:11 | all months | |
| CBOT:YM | DJ $5 (E-MINI) Dec | 26709 | 26739 | 26602 | 26630 | -124 | -0.46% | 11:27 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1993.9 | 1997.2 | 1988.8 | 1991.6 | -4.7 | -0.24% | 11:27 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 7539.75 | 7567.50 | 7473.75 | 7562.00 | +11.50 | +0.15% | 11:27 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 23695 | 23740 | 23625 | 23710 | -60 | -0.25% | 11:27 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 23685 | 23705 | 23585 | 23670 | -55 | -0.23% | 11:27 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2929.50 | 2930.25 | 2917.75 | 2925.00 | -8.75 | -0.30% | 11:27 | all months | |
| CME:XAF | S&P 500 INDEX FINANCIAL SECTOR (E-MINI) Dec | 354.10 | 354.80 | 351.45 | 352.00 | -2.70 | -0.76% | 11:23 | all months | |
| CME:XAV | S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Dec | 949.3 | 952.3 | 948.1 | 949.9 | +0.5 | +0.05% | 10:59 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Dec | 749.1 | 754.5 | 746.1 | 754.3 | +1.4 | +0.19% | 11:27 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 2043.1 | 2046.2 | 2027.6 | 2032.8 | -13.2 | -0.65% | 11:27 | 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 | 118.703125 | 118.718750 | 118.468750 | 118.593750 | -0.078125 | -0.07% | 11:27 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.367188 | 105.382813 | 105.320313 | 105.367188 | 0.000000 | 0.00% | 11:27 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.630 | 97.635 | 97.625 | 97.635 | +0.005 | +0.01% | 11:08 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.429688 | 112.445313 | 112.296875 | 112.382813 | -0.031250 | -0.03% | 11:27 | all months | |
| CME:GE | EURODOLLAR Dec | 96.855 | 96.865 | 96.830 | 96.855 | 0.000 | 0.00% | 11:27 | all months | |
| CBOT:ZB | T-BONDS Dec | 140.43750 | 140.50000 | 139.93750 | 140.21875 | -0.12500 | -0.09% | 11:27 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 125.890625 | 125.890625 | 125.578125 | 125.734375 | -0.093750 | -0.07% | 11:27 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 154.21875 | 154.31250 | 153.56250 | 153.87500 | -0.21875 | -0.14% | 11:27 | all months | |
Livestock and Meats | View all INO Livestock and Meats | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:GF | FEEDER CATTLE Nov | 157.000 | 157.325 | 155.675 | 155.700 | -2.100 | -1.33% | 11:27 | all months | |
| CME:HE | LEAN HOGS Dec | 57.40 | 58.35 | 56.55 | 56.65 | -0.75 | -1.31% | 11:27 | all months | |
| CME:LE | LIVE CATTLE Dec | 117.850 | 118.225 | 116.650 | 116.750 | -1.700 | -1.44% | 11:27 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 14.315 | 14.405 | 14.235 | 14.384 | +0.025 | +0.17% | 11:27 | all months | |
| NYMEX:HG | COPPER Dec | 2.8415 | 2.8670 | 2.8275 | 2.8530 | -0.0045 | -0.16% | 11:27 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1203.4 | 1208.9 | 1198.7 | 1206.0 | +4.7 | +0.39% | 11:27 | all months | |
| NYMEX:GC | GOLD Dec | 1204.0 | 1208.8 | 1198.6 | 1205.9 | +4.6 | +0.38% | 11:27 | all months | |
| NYMEX:QO | GOLD (E-MINI) Oct | 1197.75 | 1203.50 | 1196.00 | 1203.50 | +7.00 | +0.58% | 10:55 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1201.4 | 1206.9 | 1197.1 | 1204.2 | +2.9 | +0.24% | 11:26 | all months | |
| NYMEX:PA | PALLADIUM Dec | 1044.0 | 1052.8 | 1034.7 | 1049.6 | +4.7 | +0.45% | 11:27 | all months | |
| NYMEX:PL | PLATINUM Jan | 830.3 | 838.4 | 826.3 | 833.7 | +0.8 | +0.10% | 11:27 | all months | |
| NYMEX:SI | SILVER Dec | 14.325 | 14.420 | 14.220 | 14.395 | +0.036 | +0.25% | 11:27 | all months | |
| NYMEX:QI | SILVER (E-MINI) Dec | 14.3000 | 14.4000 | 14.2375 | 14.4000 | +0.0375 | +0.26% | 11:26 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 14.310 | 14.410 | 14.230 | 14.390 | +0.031 | +0.22% | 11:26 | 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 Dec | 321.4 | 321.4 | 318.5 | 318.5 | -3.5 | -1.09% | 10:42 | all months | |
