S&P 500
2387.45
-1.16 -0.05%
Dow Indu
20975.09
-21.03 -0.10%
Nasdaq
6025.79
+0.30 0.00%
Crude Oil
49.10
-0.52 -1.06%
Gold
1264.600
-2.095 -0.17%
Euro
1.091325
-0.000215 -0.02%
US Dollar
98.923
-0.059 -0.06%
Weak
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.K17.EMay 2017 (E)0.75320.75320.74570.7464-0.0070-0.94%set 15:03
6A.M17.EJun 2017 (E)0.74680.74860.74610.7467+0.0007+0.09%04:43
6A.N17.EJul 2017 (E)0.75480.75480.75220.7456-0.0070-0.94%set 15:03
AUSTRALIAN $/NZ $ (NYBOT:AR)
AR.M17.EJun 2017 (E)1.08381.08381.08241.0856+0.0003+0.03%set 15:20
AR.U17.ESep 2017 (E)1.08631.08631.08631.0863+0.0004+0.04%set 15:20
AR.Z17.EDec 2017 (E)1.08721.08721.08721.0872+0.0001+0.01%set 15:20
BRAZILIAN REAL (CME:6L)
6L.K17.EMay 2017 (E)0.31650.31650.31170.3139-0.0018-0.57%set 15:12
6L.M17.EJun 2017 (E)0.314150.314500.309400.31135-0.00200-0.64%set 15:12
6L.N17.EJul 2017 (E)0.25930.25930.3095-0.0029-0.94%set 17:02
BRITISH POUND (CME:6B)
6B.K17.EMay 2017 (E)1.28681.28681.28681.2850+0.0018+0.14%set 15:04
6B.M17.EJun 2017 (E)1.28591.29351.28571.2907+0.0045+0.35%04:43
6B.N17.EJul 2017 (E)1.28861.28861.28571.2873+0.0013+0.10%set 15:04
BRITISH POUND/JAPANESE YEN (CME:PJY)
PJY.M17.EJun 2017 (E)142.85143.55142.85143.54+0.57+0.40%04:37
PJY.U17.ESep 2017 (E)142.75142.75142.75142.75+0.54+0.38%set 15:13
PJY.Z17.EDec 2017 (E)142.45142.45142.45142.45+0.55+0.39%set 15:13
CANADIAN $ (CME:6C)
6C.K17.EMay 2017 (E)0.737300.738000.734600.73460-0.00205-0.28%set 15:03
6C.M17.EJun 2017 (E)0.734600.739600.733200.73670+0.00175+0.24%04:43
6C.N17.EJul 2017 (E)0.737400.738650.735200.73530-0.00210-0.29%set 15:03
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.M17.EJun 2017 (E)0.74660.74840.74610.7467+0.0007+0.09%04:43
M6A.U17.ESep 2017 (E)0.76670.76670.76450.7450-0.0069-0.92%set 15:03
M6A.M17:U17.EJun 2017/Sep 2017 Spread-0.001-0.001-0.001-0.0010.0000.00%set 17:41
E-MICRO CAD/USD (CME:MCD)
MCD.M17.EJun 2017 (E)0.73440.73940.73330.7367+0.0017+0.23%04:43
MCD.U17.ESep 2017 (E)0.74000.74000.73630.7361-0.0021-0.29%set 15:03
E-MICRO EUR/USD (CME:M6E)
M6E.M17.EJun 2017 (E)1.09291.09461.09221.0939+0.0013+0.12%04:43
M6E.U17.ESep 2017 (E)1.09741.09951.09741.0995+0.0017+0.15%set 04:33
M6E.M17:U17.EJun 2017/Sep 2017 Spread0.00520.00520.00520.00520.00000.00%set 17:42
E-MICRO GBP/USD (CME:M6B)
M6B.M17.EJun 2017 (E)1.28621.29351.28601.2908+0.0046+0.36%04:43
M6B.U17.ESep 2017 (E)1.28741.28741.28741.2896+0.0014+0.11%set 15:04
M6B.M17:U17.EJun 2017/Sep 2017 Spread0.00340.00340.00340.0034+0.0001+2.94%set 17:42
EURO FX (CME:6E)
6E.K17.EMay 2017 (E)1.091551.092801.090401.09245+0.00170+0.16%04:41
6E.M17.EJun 2017 (E)1.093101.094651.092151.09395+0.00140+0.13%04:43
6E.N17.EJul 2017 (E)1.094601.096051.094601.09605+0.00180+0.16%set 04:36
EURO FX (E-MINI) (CME:E7)
E7.M17.EJun 2017 (E)1.09291.09471.09221.0940+0.0014+0.13%04:42
E7.U17.ESep 2017 (E)1.09831.09961.09801.0996+0.0018+0.16%set 04:33
MarketContractOpenHighLowLastChangePctTime
EURO/$ (NEW) (NYBOT:KEO)
KEO.M17.EJun 2017 (E)1.093851.094601.092551.09415+0.00160+0.15%04:39
KEO.U17.ESep 2017 (E)1.097751.097751.097751.09775-0.00420-0.38%set 15:20
KEO.Z17.EDec 2017 (E)1.103251.103251.103251.10325-0.00420-0.38%set 15:20
EURO/AUSTRALIAN $ (CME:EAD)
EAD.M17.EJun 2017 (E)1.46371.46451.46331.4645-0.0006-0.04%set 15:13
EAD.U17.ESep 2017 (E)1.47351.47351.47351.4735+0.0079+0.54%set 15:13
EAD.Z17.EDec 2017 (E)1.48231.48231.48231.4823+0.0081+0.55%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.K17.EMay 2017 (E)0.848850.848850.848850.84885-0.00410-0.48%set 15:16
RP.M17.EJun 2017 (E)0.849900.850250.845950.84765-0.00180-0.21%04:42
RP.N17.EJul 2017 (E)0.850050.850050.850050.85005-0.00410-0.48%set 15:16
EURO/CANADIAN $ (CME:ECD)
ECD.M17.EJun 2017 (E)1.48551.48551.48061.4866-0.0014-0.09%set 15:13
ECD.U17.ESep 2017 (E)1.49131.49131.49131.4913-0.0015-0.10%set 15:13
ECD.Z17.EDec 2017 (E)1.49631.49631.49631.4963-0.0014-0.09%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.M17.EJun 2017 (E)312.080313.385312.080313.030+0.900+0.29%set 15:20
HR.U17.ESep 2017 (E)313.42313.42313.42313.42+0.90+0.29%set 15:20
HR.Z17.EDec 2017 (E)313.795313.795313.795313.795+0.945+0.30%set 15:20
EURO/JAPANESE YEN (CME:RY)
RY.M17.EJun 2017 (E)121.24121.69121.24121.61+0.16+0.13%04:42
RY.U17.ESep 2017 (E)121.51121.51121.51121.51-0.14-0.12%set 15:13
RY.Z17.EDec 2017 (E)121.51121.51121.51121.51-0.13-0.11%set 15:13
MarketContractOpenHighLowLastChangePctTime
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.M17.EJun 2017 (E)9.378509.387009.369759.37650-0.00200-0.02%set 15:20
KOL.U17.ESep 2017 (E)9.4099.4099.4099.409-0.002-0.02%set 15:20
KOL.Z17.EDec 2017 (E)9.44109.44109.44109.4410-0.0025-0.03%set 15:20
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.M17.EJun 2017 (E)9.562509.595759.562509.59000+0.03550+0.37%03:31
KRK.U17.ESep 2017 (E)9.55159.55159.55159.5515-0.0305-0.32%set 15:20
KRK.Z17.EDec 2017 (E)9.54859.54859.54859.5485-0.0300-0.31%set 15:20
EURO/SWISS FRANC (CME:RF)
RF.M17.EJun 2017 (E)1.08231.08351.08231.0830+0.0004+0.04%04:42
RF.U17.ESep 2017 (E)1.08131.08131.08131.0813-0.0030-0.28%set 15:13
RF.Z17.EDec 2017 (E)1.07981.07981.07981.0798-0.0029-0.27%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.M17.EJun 2017 (E)285.530287.360285.215286.515+1.925+0.67%set 15:20
VU.U17.ESep 2017 (E)285.520285.520285.520285.520+1.915+0.67%set 15:20
VU.Z17.EDec 2017 (E)284.43284.43284.43284.43+1.93+0.68%set 15:20
JAPANESE YEN (CME:6J)
6J.K17.EMay 2017 (E)0.0089990.0089990.0089970.008984+0.000012+0.13%set 15:03
6J.M17.EJun 2017 (E)0.0090160.0090230.0089910.008995-0.000001-0.01%04:43
6J.N17.EJul 2017 (E)0.0090220.0090220.0090060.009006-0.000002-0.02%set 04:42
JAPANESE YEN (E-MINI) (CME:J7)
J7.M17.EJun 2017 (E)0.0090170.0090170.0089930.008995-0.000001-0.01%04:42
J7.U17.ESep 2017 (E)0.0090260.0090630.0090020.009034+0.000004+0.04%set 15:03
MarketContractOpenHighLowLastChangePctTime
MEXICAN PESO (CME:6M)
6M.K17.EMay 2017 (E)0.051900.051900.051900.05190-0.00089-1.71%set 15:00
6M.M17.EJun 2017 (E)0.051620.052350.051570.05209+0.00050+0.97%04:42
6M.N17.EJul 2017 (E)0.051360.051360.051360.05136-0.00089-1.73%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.M17.EJun 2017 (E)1216.11216.11216.11216.1+3.8+0.31%set 16:15
MPP.U17.ESep 2017 (E)1216.11216.11216.11216.1+3.8+0.31%set 16:15
MPP.Z17.EDec 2017 (E)1216.11216.11216.11216.1+3.8+0.31%set 16:15
NEW ZEALAND $ (CME:6N)
6N.M17.EJun 2017 (E)0.68840.69120.68820.6888+0.0016+0.23%04:43
6N.U17.ESep 2017 (E)0.69220.69220.68500.6858-0.0066-0.96%set 15:00
6N.Z17.EDec 2017 (E)0.69200.69500.69200.6846-0.0064-0.93%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.M17.EJun 2017 (E)0.116940.117030.116430.11652-0.00042-0.36%set 15:12
NOK.U17.ESep 2017 (E)0.116670.116670.116670.11667-0.00042-0.36%set 15:12
NOK.Z17.EDec 2017 (E)0.116860.116860.116860.11686-0.00041-0.35%set 15:12
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.M17.EJun 2017 (E)1.027251.027251.025801.01900-0.00300-0.29%set 15:20
NJ.U17.ESep 2017 (E)1.0151.0151.0151.015-0.003-0.30%set 15:20
NJ.Z17.EDec 2017 (E)1.01151.01151.01151.0115-0.0030-0.30%set 15:20
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.M17.EJun 2017 (E)0.259030.259030.257310.25768-0.00124-0.48%set 15:20
PLN.U17.ESep 2017 (E)0.257580.257580.257580.25758-0.00124-0.48%set 15:20
PLN.Z17.EDec 2017 (E)0.257520.257520.257520.25752-0.00124-0.48%set 15:20
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.M17.EJun 2017 (E)0.236080.236080.235990.23586-0.00022-0.09%set 15:20
PLE.U17.ESep 2017 (E)0.234640.234640.234640.23464-0.00024-0.10%set 15:20
PLE.Z17.EDec 2017 (E)0.233420.233420.233420.23342-0.00024-0.10%set 15:20
RUBLE-$ (NYBOT:KRU)
KRU.K17.EMay 2017 (E)0.0174450.0174450.0174450.017445-0.000310-1.78%set 15:20
KRU.M17.EJun 2017 (E)0.017320.017320.017320.01732-0.00031-1.79%set 15:20
KRU.N17.EJul 2017 (E)0.0172050.0172050.0172050.017205-0.000300-1.74%set 15:20
RUSSIAN RUBLE (CME:6R)
6R.K17.EMay 2017 (E)0.0174450.0174450.0174450.017445-0.000310-1.78%set 15:12
6R.M17.EJun 2017 (E)0.017320.017420.017320.01739+0.00007+0.40%04:34
6R.N17.EJul 2017 (E)0.0172050.0172050.0172050.017205-0.000300-1.74%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.K17.EMay 2017 (E)0.0750000.0750000.0750000.075000-0.001275-1.70%set 15:12
6Z.M17.EJun 2017 (E)0.0747250.0752000.0744000.074625+0.000075+0.10%04:34
6Z.N17.EJul 2017 (E)0.0742000.0742000.0742000.074200-0.001275-1.72%set 15:12
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.M17.EJun 2017 (E)13.1625013.4755013.1625013.41375+0.22550+1.68%set 15:20
ZR.U17.ESep 2017 (E)13.6192513.6192513.6192513.61925+0.23225+1.71%set 15:20
ZR.Z17.EDec 2017 (E)13.8217513.8217513.8217513.82175+0.23950+1.73%set 15:20
SWEDISH KRONA (NYBOT:KX)
KX.M17.EJun 2017 (E)8.736658.790858.736608.79085+0.04575+0.52%04:41
KX.U17.ESep 2017 (E)8.700958.700958.700958.70095+0.00530+0.06%set 15:20
KX.Z17.EDec 2017 (E)8.6558.6558.6558.655+0.006+0.07%set 15:20
MarketContractOpenHighLowLastChangePctTime
SWEDISH KRONA (CME:SEK)
SEK.M17.EJun 2017 (E)0.114520.114520.113780.11391-0.00044-0.38%04:25
SEK.U17.ESep 2017 (E)0.114930.114930.114930.11493-0.00007-0.06%set 15:12
SEK.Z17.EDec 2017 (E)0.115540.115540.115540.11554-0.00008-0.07%set 15:12
SWISS FRANC (CME:6S)
6S.M17.EJun 2017 (E)1.00951.01041.00881.0100+0.0008+0.08%04:43
6S.U17.ESep 2017 (E)1.01471.01471.01361.0152-0.0011-0.11%set 15:00
6S.Z17.EDec 2017 (E)1.02121.02121.01991.0217-0.0012-0.12%set 15:00
U.S $ INDEX (NYBOT:DX)
DX.M17.EJun 2017 (E)98.85598.91598.71098.805-0.115-0.12%04:43
DX.U17.ESep 2017 (E)98.6998.7698.5998.59-0.17-0.17%03:04
DX.Z17.EDec 2017 (E)98.38098.76098.38098.585+0.262+0.27%set 15:07
USD/OFFSHORE RMB (CME:CNH)
CNH.K17.EMay 2017 (E)6.90926.90976.90926.9097+0.0033+0.05%04:16
CNH.M17.EJun 2017 (E)6.91026.91026.90606.9229+0.0119+0.17%set 15:12
CNH.N17.EJul 2017 (E)6.93646.93646.93646.9364+0.0124+0.18%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.