S&P 500
2690.16
+14.35 +0.54%
Dow Indu
24792.20
+140.46 +0.57%
Nasdaq
6995.84
+59.26 +0.85%
Crude Oil
57.27
-0.06 -0.10%
Gold
1261.25
+6.23 +0.50%
Euro
1.178550
+0.002645 +0.22%
US Dollar
93.714
-0.167 -0.18%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.Z17.EDec 2017 (E)94.00094.02093.68593.520-0.409-0.44%set 07:18
DX.H18.EMar 2018 (E)93.49593.55592.91593.240-0.223-0.24%16:43
DX.M18.EJun 2018 (E)93.14593.14592.63092.919-0.224-0.24%set 11:11
AUSTRALIAN $ (CME:6A)
6A.Z17.EDec 2017 (E)0.76500.76720.76420.7670+0.0023+0.30%set 10:07
6A.F18.EJan 2018 (E)0.76460.76750.76410.7668+0.0022+0.29%set 11:26
6A.G18.EFeb 2018 (E)0.76450.76730.76450.7667+0.0022+0.29%set 14:39
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.Z17.EDec 2017 (E)86.2386.3586.2386.24+0.13+0.15%set 15:13
AJY.H18.EMar 2018 (E)85.6885.8685.6185.78+0.21+0.25%set 05:11
AJY.M18.EJun 2018 (E)85.385.385.385.3+0.2+0.24%set 15:13
BRAZILIAN REAL (CME:6L)
6L.F18.EJan 2018 (E)0.302750.304600.302750.30330+0.00140+0.46%14:08
6L.G18.EFeb 2018 (E)0.302300.303400.300000.30235+0.00150+0.50%set 13:12
6L.H18.EMar 2018 (E)0.299250.299500.299250.30145+0.00145+0.48%set 17:03
BRITISH POUND (CME:6B)
6B.Z17.EDec 2017 (E)1.33211.34191.33101.3405+0.0084+0.63%set 10:12
6B.F18.EJan 2018 (E)1.33551.34501.33551.3414+0.0058+0.43%set 10:02
6B.G18.EFeb 2018 (E)1.33701.34641.33701.3430+0.0060+0.45%set 10:34
CANADIAN $ (CME:6C)
6C.Z17.EDec 2017 (E)0.777050.778550.776250.77695+0.00060+0.08%16:30
6C.F18.EJan 2018 (E)0.77800.77900.77730.7778+0.0005+0.06%set 14:37
6C.G18.EFeb 2018 (E)0.783400.785550.779950.77825+0.00060+0.08%set 15:01
MarketContractOpenHighLowLastChangePctTime
CZECH KORUNA (NYBOT:VC)
VC.Z17.EDec 2017 (E)21.280021.281021.276021.8530+0.0635+0.29%set 15:36
VC.H18.EMar 2018 (E)21.526521.625021.523021.6050+0.0375+0.17%set 15:36
VC.M18.EJun 2018 (E)21.54921.54921.54921.549+0.065+0.30%set 15:36
E-MICRO CAD/USD (CME:MCD)
MCD.Z17.EDec 2017 (E)0.77670.77830.77560.7769+0.0005+0.06%set 10:29
MCD.H18.EMar 2018 (E)0.78090.78090.77790.7789+0.0009+0.12%16:13
E-MICRO EUR/USD (CME:M6E)
M6E.Z17.EDec 2017 (E)1.17451.18001.17451.1813+0.0055+0.47%set 09:04
M6E.H18.EMar 2018 (E)1.18351.19191.18291.1865+0.0020+0.17%16:44
M6E.Z17:H18.EDec 2017/Mar 2018 Spread0.00820.00820.00820.0087+0.0005+6.10%set 17:38
E-MICRO GBP/USD (CME:M6B)
M6B.Z17.EDec 2017 (E)1.34281.34441.33081.3405+0.0084+0.63%set 15:01
M6B.H18.EMar 2018 (E)1.33781.34791.33731.3439+0.0056+0.42%set 16:29
M6B.Z17:H18.EDec 2017/Mar 2018 Spread0.00750.00750.00750.0062+0.0007+9.33%set 17:38
E-MICRO JPY/USD (CME:MJY)
MJY.Z17.EDec 2017 (E)0.0088990.0089550.0088600.008893+0.000013+0.15%set 15:00
MJY.H18.EMar 2018 (E)0.0089290.0089550.0089170.0089330.0000000.00%16:32
EURO FX (CME:6E)
6E.Z17.EDec 2017 (E)1.174851.181651.174101.18130+0.00550+0.47%set 10:11
6E.F18.EJan 2018 (E)1.179351.187151.178651.18210+0.00210+0.18%16:28
6E.G18.EFeb 2018 (E)1.181501.189351.181501.18480+0.00250+0.21%set 14:08
MarketContractOpenHighLowLastChangePctTime
EURO FX (E-MINI) (CME:E7)
E7.Z17.EDec 2017 (E)1.17431.18051.17431.1813+0.0055+0.47%set 10:07
E7.H18.EMar 2018 (E)1.18321.19181.18301.1865+0.0020+0.17%16:42
EURO/AUSTRALIAN $ (CME:EAD)
EAD.Z17.EDec 2017 (E)1.54531.54531.54051.5402+0.0026+0.17%set 15:13
EAD.H18.EMar 2018 (E)1.54901.55271.54711.5483-0.0013-0.08%set 10:49
EAD.M18.EJun 2018 (E)1.55791.55791.55791.5579-0.0012-0.08%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.Z17.EDec 2017 (E)0.8818000.8828000.8802000.881235-0.001415-0.16%set 10:06
RP.F18.EJan 2018 (E)0.879800.883050.879750.88140-0.00210-0.24%set 15:17
RP.G18.EFeb 2018 (E)0.88220.88220.88220.8822-0.0021-0.24%set 15:17
EURO/CANADIAN $ (CME:ECD)
ECD.Z17.EDec 2017 (E)1.51551.52031.50161.5192+0.0047+0.31%set 15:13
ECD.H18.EMar 2018 (E)1.52131.52851.52131.5244+0.0018+0.12%set 10:58
ECD.M18.EJun 2018 (E)1.53191.53191.53191.5319+0.0018+0.12%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.Z17.EDec 2017 (E)314.26314.26314.26314.270.000.00%set 15:36
HR.H18.EMar 2018 (E)315.050315.060314.010314.725-0.035-0.01%set 15:36
HR.M18.EJun 2018 (E)315.04315.04315.04315.04-0.12-0.04%set 15:36
EURO/JAPANESE YEN (CME:RY)
RY.Z17.EDec 2017 (E)132.24132.72132.07132.83+0.42+0.32%set 15:13
RY.H18.EMar 2018 (E)132.58133.16132.51132.83+0.23+0.17%16:35
RY.M18.EJun 2018 (E)132.89132.89132.89132.89+0.22+0.17%set 15:13
MarketContractOpenHighLowLastChangePctTime
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.Z17.EDec 2017 (E)9.77459.77459.75859.8635+0.0925+0.94%set 15:36
KOL.H18.EMar 2018 (E)9.80709.91409.80709.9015+0.0945+0.95%set 15:36
KOL.M18.EJun 2018 (E)9.93359.93359.93359.9335+0.0955+0.96%set 15:36
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.Z17.EDec 2017 (E)9.949010.01259.93909.9915+0.0450+0.45%set 15:36
KRK.H18.EMar 2018 (E)9.9499.9539.9369.936-0.060-0.60%11:35
KRK.M18.EJun 2018 (E)9.9969.9969.9969.996+0.049+0.49%set 15:36
EURO/SWISS FRANC (CME:RF)
RF.Z17.EDec 2017 (E)1.16461.16611.16461.1653+0.0006+0.05%set 09:42
RF.H18.EMar 2018 (E)1.16301.16521.15981.1599-0.0035-0.30%16:33
RF.M18.EJun 2018 (E)1.15871.15871.15871.1587-0.0032-0.28%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.Z17.EDec 2017 (E)265.195265.195265.195267.280+0.810+0.30%set 15:36
VU.H18.EMar 2018 (E)266.290266.405266.290265.705+0.650+0.25%set 15:36
VU.M18.EJun 2018 (E)264.38264.38264.38264.38+0.53+0.20%set 15:36
JAPANESE YEN (CME:6J)
6J.Z17.EDec 2017 (E)0.0088800.0088960.0088640.008894+0.000013+0.15%set 10:12
6J.F18.EJan 2018 (E)0.0088990.0089160.0088960.008906+0.000002+0.02%set 09:36
6J.G18.EFeb 2018 (E)0.0089080.0089350.0089080.008922+0.000002+0.02%set 10:32
MEXICAN PESO (CME:6M)
6M.Z17.EDec 2017 (E)0.052310.052590.052290.05258+0.00031+0.59%set 10:01
6M.F18.EJan 2018 (E)0.052190.052190.052190.05219+0.00011+0.21%set 15:00
6M.G18.EFeb 2018 (E)0.051890.051890.051890.05189+0.00011+0.21%set 15:00
MarketContractOpenHighLowLastChangePctTime
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.Z17.EDec 2017 (E)1214.571214.571214.571214.57-1.73-0.14%set 17:18
MPP.H18.EMar 2018 (E)1229.21229.21229.21229.2+14.6+1.20%set 17:18
MPP.M18.EJun 2018 (E)1229.21229.21229.21229.2+14.6+1.20%set 17:18
NEW ZEALAND $ (CME:6N)
6N.Z17.EDec 2017 (E)0.69960.70240.69950.7009+0.0013+0.19%set 10:04
6N.H18.EMar 2018 (E)0.69870.70190.69820.6984-0.0003-0.04%16:44
6N.M18.EJun 2018 (E)0.69820.69820.69820.69820.00000.00%set 15:00
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.Z17.EDec 2017 (E)1.00991.01021.00991.0130-0.0050-0.49%set 15:36
NJ.H18.EMar 2018 (E)1.00631.00631.00631.0063-0.0032-0.32%09:35
NJ.M18.EJun 2018 (E)1.00651.00651.00651.0065-0.0045-0.45%set 15:36
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.Z17.EDec 2017 (E)0.280060.280330.279460.27954+0.00042+0.15%set 15:36
PLN.H18.EMar 2018 (E)0.280240.280610.280240.28018+0.00054+0.19%set 15:36
PLN.M18.EJun 2018 (E)0.280360.280360.280360.28036+0.00056+0.20%set 15:36
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.Z17.EDec 2017 (E)0.237460.237870.237460.23774+0.00106+0.45%set 15:36
PLE.H18.EMar 2018 (E)0.236380.236740.236380.23659+0.00005+0.02%10:28
PLE.M18.EJun 2018 (E)0.235280.235280.235280.23528+0.00102+0.43%set 15:36
RUBLE-$ (NYBOT:KRU)
KRU.Z17.EDec 2017 (E)0.0169840.0169840.0169840.016984-0.000021-0.12%set 15:36
KRU.F18.EJan 2018 (E)0.0169500.0169500.0169500.016950+0.000005+0.03%set 15:36
KRU.G18.EFeb 2018 (E)0.0168850.0168850.0168850.016885+0.000010+0.06%set 15:36
MarketContractOpenHighLowLastChangePctTime
RUSSIAN RUBLE (CME:6R)
6R.Z17.EDec 2017 (E)0.0170300.0170750.0169750.016984-0.000021-0.12%set 17:16
6R.F18.EJan 2018 (E)0.0161100.0161100.0161100.017005+0.000055+0.32%set 15:12
6R.G18.EFeb 2018 (E)0.0169400.0169400.0169400.016940+0.000055+0.33%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.Z17.EDec 2017 (E)0.0770500.0770500.0770500.077975+0.002100+2.76%set 05:24
6Z.F18.EJan 2018 (E)0.07800.07800.07800.0780+0.0024+3.17%set 15:12
6Z.G18.EFeb 2018 (E)0.0776000.0776000.0776000.077600+0.002425+3.23%set 15:12
STERLING/NORWAY KRONE (NYBOT:PK)
PK.Z17.EDec 2017 (E)11.192011.192011.192011.1745+0.0345+0.31%set 15:36
PK.H18.EMar 2018 (E)11.187011.187011.187011.1870+0.0375+0.34%set 15:36
PK.M18.EJun 2018 (E)11.1937511.1937511.1937511.19375+0.03825+0.34%set 15:36
SWEDISH KRONA (NYBOT:KX)
KX.Z17.EDec 2017 (E)8.435008.455008.425508.49760+0.06375+0.75%set 15:36
KX.H18.EMar 2018 (E)8.43858.43858.43858.4385-0.0003-0.00%02:16
KX.M18.EJun 2018 (E)8.388558.388558.388558.38855+0.06075+0.72%set 15:36
SWEDISH KRONA (CME:SEK)
SEK.Z17.EDec 2017 (E)0.118910.119490.118480.11878+0.00110+0.93%set 15:12
SEK.H18.EMar 2018 (E)0.118800.119760.118800.11950+0.00100+0.84%set 13:22
SEK.M18.EJun 2018 (E)0.120220.120220.120220.12022+0.00101+0.85%set 15:12
SWISS FRANC (CME:6S)
6S.Z17.EDec 2017 (E)1.00881.01351.00881.0137+0.0042+0.42%set 09:53
6S.H18.EMar 2018 (E)1.01781.02471.01701.0229+0.0048+0.47%16:44
6S.M18.EJun 2018 (E)1.02771.02951.02771.0303+0.0047+0.46%set 15:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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