S&P 500
2271.31
+7.62 +0.34%
Dow Indu
19827.25
+94.85 +0.48%
Nasdaq
5554.24
+14.16 +0.25%
Crude Oil
53.22
+1.09 +2.05%
Gold
1209.09
0.00 0.00%
Euro
1.070125
0.000000 0.00%
US Dollar
100.82
-0.35 -0.35%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.H17.EMar 2017 (E)101.195101.485100.675100.690-0.374-0.37%set 15:07
DX.M17.EJun 2017 (E)100.940101.370100.670100.580-0.459-0.46%set 15:07
DX.U17.ESep 2017 (E)100.605100.605100.605100.455-0.459-0.46%set 15:07
AUSTRALIAN $ (CME:6A)
6A.H17.EMar 2017 (E)0.75470.75800.75090.7553+0.0003+0.04%set 15:00
6A.M17.EJun 2017 (E)0.75420.75600.74930.7537+0.0006+0.08%set 15:00
6A.U17.ESep 2017 (E)0.73660.73660.73100.7524+0.0005+0.07%set 15:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.H17.EMar 2017 (E)86.7086.7086.5386.17-0.32-0.37%set 15:13
AJY.M17.EJun 2017 (E)85.5685.5685.5685.56-0.31-0.36%set 15:13
AJY.U17.ESep 2017 (E)84.9484.9484.9484.94-0.31-0.36%set 15:13
AUSTRALIAN $/NZ $ (NYBOT:AR)
AR.H17.EMar 2017 (E)1.054151.054151.054151.05420+0.00220+0.21%set 15:19
AR.M17.EJun 2017 (E)1.05491.05491.05491.0549+0.0022+0.21%set 15:19
AR.U17.ESep 2017 (E)1.05571.05571.05571.0557+0.0020+0.19%set 15:19
BRAZILIAN REAL (CME:6L)
6L.G17.EFeb 2017 (E)0.312500.314050.311700.31390+0.00180+0.57%set 13:12
6L.H17.EMar 2017 (E)0.307500.307850.306700.31170+0.00175+0.56%set 13:12
6L.J17.EApr 2017 (E)0.30930.30930.30930.3093+0.0020+0.65%set 13:12
BRITISH POUND (CME:6B)
6B.H17.EMar 2017 (E)1.23491.23941.22731.2392+0.0038+0.31%set 15:00
6B.M17.EJun 2017 (E)1.23981.24121.23081.2425+0.0043+0.35%set 15:00
6B.U17.ESep 2017 (E)1.23771.23771.23771.2460+0.0044+0.35%set 15:00
MarketContractOpenHighLowLastChangePctTime
CANADIAN $ (CME:6C)
6C.H17.EMar 2017 (E)0.751000.753150.747300.75170-0.00025-0.03%set 15:00
6C.M17.EJun 2017 (E)0.753700.753950.748400.75270+0.00020+0.03%set 15:00
6C.U17.ESep 2017 (E)0.750150.753050.747700.75375+0.00050+0.07%set 15:00
CZECH KORUNA (NYBOT:VC)
VC.H17.EMar 2017 (E)25.397025.410525.378025.1675-0.1015-0.40%set 15:19
VC.M17.EJun 2017 (E)24.885524.885524.885524.8855-0.1010-0.41%set 15:19
VC.U17.ESep 2017 (E)24.66824.66824.66824.668-0.103-0.42%set 15:19
E-MICRO AUD/USD (CME:M6A)
M6A.H17.EMar 2017 (E)0.75470.75790.75090.7553-0.0001-0.01%set 15:00
M6A.M17.EJun 2017 (E)0.73660.73660.73240.7537+0.0006+0.08%set 15:00
M6A.H17:M17.EMar 2017/Jun 2017 Spread-0.0016-0.0016-0.0016-0.00160.00000.00%set 17:40
E-MICRO EUR/USD (CME:M6E)
M6E.H17.EMar 2017 (E)1.06791.07311.06471.0730+0.0037+0.34%set 15:00
M6E.M17.EJun 2017 (E)1.07101.07101.07101.0784+0.0047+0.44%set 17:40
M6E.H17:M17.EMar 2017/Jun 2017 Spread0.00540.00540.00540.0054-0.0001-1.85%set 17:40
E-MICRO GBP/USD (CME:M6B)
M6B.H17.EMar 2017 (E)1.23511.23901.22751.2392+0.0030+0.24%set 15:00
M6B.M17.EJun 2017 (E)1.23151.24001.23101.2425+0.0043+0.35%set 15:00
M6B.H17:M17.EMar 2017/Jun 2017 Spread0.00330.00330.00330.00330.00000.00%set 17:40
E-MICRO JPY/USD (CME:MJY)
MJY.H17.EMar 2017 (E)0.0087020.0087650.0086810.008765+0.000021+0.24%set 15:00
MJY.M17.EJun 2017 (E)0.0086810.0086810.0086810.008809+0.000038+0.43%set 17:39
MarketContractOpenHighLowLastChangePctTime
EURO FX (CME:6E)
6E.H17.EMar 2017 (E)1.068301.073251.064701.07300+0.00415+0.39%set 15:00
6E.M17.EJun 2017 (E)1.073601.078001.070351.07845+0.00475+0.44%set 15:00
6E.U17.ESep 2017 (E)1.080101.080101.080101.08405+0.00480+0.44%set 15:00
EURO FX (E-MINI) (CME:E7)
E7.H17.EMar 2017 (E)1.06831.07321.06481.0730+0.0040+0.37%set 15:00
E7.M17.EJun 2017 (E)1.07591.07811.07151.0784+0.0047+0.44%set 15:00
EURO/$ (NEW) (NYBOT:KEO)
KEO.H17.EMar 2017 (E)1.06901.07311.06491.0730+0.0036+0.34%set 15:19
KEO.M17.EJun 2017 (E)1.078451.078451.078451.07845+0.00475+0.44%set 15:19
KEO.U17.ESep 2017 (E)1.084051.084051.084051.08405+0.00480+0.44%set 15:19
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
KRA.H17.EMar 2017 (E)1.42611.42621.42391.4206+0.0052+0.37%set 15:19
KRA.M17.EJun 2017 (E)1.43091.43091.43091.4309+0.0052+0.36%set 15:19
KRA.U17.ESep 2017 (E)1.44081.44081.44081.4408+0.0054+0.37%set 15:19
EURO/BRITISH POUND (CME:RP)
RP.H17.EMar 2017 (E)0.865350.868150.864100.86590+0.00090+0.10%set 15:13
RP.M17.EJun 2017 (E)0.867950.867950.867950.86795+0.00080+0.09%set 15:13
RP.U17.ESep 2017 (E)0.870000.870000.870000.87000+0.00075+0.09%set 15:13
EURO/CANADIAN $ (CME:ECD)
ECD.H17.EMar 2017 (E)1.42221.42861.42201.4274+0.0054+0.38%set 15:13
ECD.M17.EJun 2017 (E)1.43281.43281.43281.4328+0.0054+0.38%set 15:13
ECD.U17.ESep 2017 (E)1.43821.43821.43821.4382+0.0054+0.38%set 15:13
MarketContractOpenHighLowLastChangePctTime
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.H17.EMar 2017 (E)309.580309.735308.075309.865+1.280+0.41%set 15:19
HR.M17.EJun 2017 (E)310.445310.445310.445310.445+1.250+0.40%set 15:19
HR.U17.ESep 2017 (E)311.175311.175311.175311.175+1.250+0.40%set 15:19
EURO/JAPANESE YEN (CME:RY)
RY.H17.EMar 2017 (E)122.68123.00122.35122.42+0.10+0.08%set 15:13
RY.M17.EJun 2017 (E)122.42122.42122.42122.420.000.00%set 15:13
RY.U17.ESep 2017 (E)122.39122.39122.39122.39+0.02+0.02%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.H17.EMar 2017 (E)9.02159.02159.00609.0055-0.0205-0.23%set 15:19
KOL.M17.EJun 2017 (E)9.04159.04159.04159.0415-0.0210-0.23%set 15:19
KOL.U17.ESep 2017 (E)9.07609.07609.07609.0760-0.0215-0.24%set 15:19
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.H17.EMar 2017 (E)9.498759.498759.483509.51250-0.02750-0.29%set 15:19
KRK.M17.EJun 2017 (E)9.5069.5069.5069.506-0.028-0.29%set 15:19
KRK.U17.ESep 2017 (E)9.5069.5069.5069.506-0.028-0.29%set 15:19
EURO/SWISS FRANC (CME:RF)
RF.H17.EMar 2017 (E)1.07261.07341.07121.0719-0.0018-0.17%set 15:13
RF.M17.EJun 2017 (E)1.07061.07061.07061.0706-0.0011-0.10%set 15:13
RF.U17.ESep 2017 (E)1.06911.06911.06911.0691-0.0009-0.08%set 15:13
JAPANESE YEN (CME:6J)
6J.H17.EMar 2017 (E)0.0087080.0087690.0086800.008765+0.000014+0.16%set 15:00
6J.M17.EJun 2017 (E)0.0087570.0088070.0087280.008809+0.000039+0.44%set 15:00
6J.U17.ESep 2017 (E)0.0089460.0089460.0089460.008857+0.000038+0.43%set 15:00
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (E-MINI) (CME:J7)
J7.H17.EMar 2017 (E)0.0087060.0087690.0086810.008765+0.000015+0.17%set 15:00
J7.M17.EJun 2017 (E)0.0087850.0087880.0087370.008809+0.000038+0.43%set 15:00
MEXICAN PESO (CME:6M)
6M.G17.EFeb 2017 (E)0.046120.046120.046120.04612+0.00073+1.58%set 15:00
6M.H17.EMar 2017 (E)0.045180.046130.045140.04594+0.00077+1.67%set 15:00
6M.J17.EApr 2017 (E)0.045720.045720.045720.04572+0.00074+1.62%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.H17.EMar 2017 (E)1145.91145.91145.91145.9+0.6+0.05%set 16:36
MPP.M17.EJun 2017 (E)1145.91145.91145.91145.9+0.6+0.05%set 16:36
MPP.U17.ESep 2017 (E)1145.91145.91145.91145.9+0.6+0.05%set 16:36
NEW ZEALAND $ (CME:6N)
6N.H17.EMar 2017 (E)0.71680.72150.71190.7165-0.0018-0.25%set 15:00
6N.M17.EJun 2017 (E)0.71760.71760.71220.7145-0.0009-0.13%set 15:00
6N.U17.ESep 2017 (E)0.71270.71270.71270.7127-0.0009-0.13%set 15:00
NEW ZEALAND $/YEN (NYBOT:ZJ)
ZJ.H17.EMar 2017 (E)82.54082.54082.20581.745-0.470-0.57%set 15:19
ZJ.M17.EJun 2017 (E)81.10581.10581.10581.105-0.465-0.57%set 15:19
ZJ.U17.ESep 2017 (E)80.46580.46580.46580.465-0.445-0.55%set 15:19
NORWEGIAN KRONE (CME:NOK)
NOK.H17.EMar 2017 (E)0.118260.118750.118210.11915+0.00080+0.67%set 15:12
NOK.M17.EJun 2017 (E)0.119280.119280.119280.11928+0.00080+0.67%set 15:12
NOK.U17.ESep 2017 (E)0.119440.119440.119440.11944+0.00081+0.68%set 15:12
MarketContractOpenHighLowLastChangePctTime
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.H17.EMar 2017 (E)1.047751.047751.047751.05650-0.00050-0.05%set 15:19
NJ.M17.EJun 2017 (E)1.05151.05151.05151.0515-0.0005-0.05%set 15:19
NJ.U17.ESep 2017 (E)1.04751.04751.04751.0475-0.0005-0.05%set 15:19
POLISH ZLOTY (CME:PLN)
PLN.H17.EMar 2017 (E)0.241720.242120.241060.24488+0.00132+0.54%set 17:13
PLN.M17.EJun 2017 (E)0.244580.244580.244580.24458+0.00132+0.54%set 15:12
PLN.U17.ESep 2017 (E)0.244420.244420.244420.24442+0.00132+0.54%set 17:13
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.H17.EMar 2017 (E)0.228020.228020.227880.22822+0.00022+0.10%set 15:19
PLE.M17.EJun 2017 (E)0.226780.226780.226780.22678+0.00022+0.10%set 15:19
PLE.U17.ESep 2017 (E)0.225460.225460.225460.22546+0.00022+0.10%set 15:19
RUBLE-$ (NYBOT:KRU)
KRU.F17.EJan 2017 (E)0.0168910.0168910.0168910.016891+0.000146+0.86%set 15:24
KRU.G17.EFeb 2017 (E)0.016640.016640.016640.01664+0.00001+0.06%set 15:19
KRU.H17.EMar 2017 (E)0.016540.016540.016540.01654+0.00001+0.06%set 15:19
RUSSIAN RUBLE (CME:6R)
6R.F17.EJan 2017 (E)0.0168910.0168910.0168910.016891+0.000146+0.86%set 08:40
6R.G17.EFeb 2017 (E)0.016640.016640.016640.01664+0.00001+0.06%set 15:12
6R.H17.EMar 2017 (E)0.0165450.0165800.0165000.016540+0.000010+0.06%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.G17.EFeb 2017 (E)0.0733250.0733250.0733250.073325-0.000125-0.17%set 15:12
6Z.H17.EMar 2017 (E)0.0729000.0733500.0726250.072950-0.000100-0.14%set 15:12
6Z.J17.EApr 2017 (E)0.0724750.0724750.0724750.072475-0.000100-0.14%set 15:12
MarketContractOpenHighLowLastChangePctTime
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.H17.EMar 2017 (E)13.6892513.7205013.6770013.70800+0.01875+0.14%set 15:19
ZR.M17.EJun 2017 (E)13.9567513.9567513.9567513.95675+0.01950+0.14%set 15:19
ZR.U17.ESep 2017 (E)14.1895014.1895014.1895014.18950+0.02025+0.14%set 15:19
SWEDISH KRONA (NYBOT:KX)
KX.H17.EMar 2017 (E)8.911008.911008.875258.86525-0.06570-0.74%set 15:19
KX.M17.EJun 2017 (E)8.814458.814458.814458.81445-0.06495-0.74%set 15:19
KX.U17.ESep 2017 (E)8.768858.768858.768858.76885-0.06505-0.74%set 15:19
SWEDISH KRONA (CME:SEK)
SEK.H17.EMar 2017 (E)0.112330.112440.112100.11280+0.00083+0.74%set 15:12
SEK.M17.EJun 2017 (E)0.113450.113450.113450.11345+0.00083+0.73%set 15:12
SEK.U17.ESep 2017 (E)0.114040.114040.114040.11404+0.00084+0.74%set 15:12
SWISS FRANC (CME:6S)
6S.H17.EMar 2017 (E)0.99671.00130.99331.0010+0.0050+0.50%set 15:00
6S.M17.EJun 2017 (E)1.00261.00281.00261.0073+0.0054+0.54%set 15:00
6S.U17.ESep 2017 (E)1.06621.06941.06421.0140+0.0054+0.53%set 15:00
USD/OFFSHORE RMB (CME:CNH)
CNH.G17.EFeb 2017 (E)6.87306.87306.86056.8577-0.0120-0.17%set 15:12
CNH.H17.EMar 2017 (E)6.90206.90436.90176.8873-0.0119-0.17%set 15:12
CNH.J17.EApr 2017 (E)6.91826.91826.91826.9182-0.0108-0.16%set 15:12
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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