S&P 500
2398.42
+4.40 +0.18%
Dow Indu
20937.91
+43.08 +0.21%
Nasdaq
6136.87
+3.25 +0.05%
Crude Oil
51.39
-0.08 -0.16%
Gold
1251.370
-1.040 -0.08%
Euro
1.118355
-0.000510 -0.05%
US Dollar
97.277
-0.063 -0.06%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.M17.EJun 2017 (E)97.32097.37097.16097.190-0.074-0.08%09:22
DX.U17.ESep 2017 (E)97.14597.16596.97596.990-0.079-0.08%09:22
DX.Z17.EDec 2017 (E)96.94596.97096.94596.970+0.101+0.10%01:57
AUSTRALIAN $ (CME:6A)
6A.M17.EJun 2017 (E)0.74730.74810.74390.7471-0.0009-0.12%09:22
6A.N17.EJul 2017 (E)0.74680.75030.74630.7477+0.0002+0.03%set 15:01
6A.Q17.EAug 2017 (E)0.74600.75040.74600.7474+0.0008+0.11%set 15:01
AUSTRALIAN $/NZ $ (NYBOT:AR)
AR.M17.EJun 2017 (E)1.07941.07941.07941.0670-0.0023-0.22%set 15:23
AR.U17.ESep 2017 (E)1.06761.06761.06761.0676-0.0022-0.21%set 15:23
AR.Z17.EDec 2017 (E)1.06841.06841.06841.0684-0.0023-0.22%set 15:23
BRAZILIAN REAL (CME:6L)
6L.M17.EJun 2017 (E)0.304400.307000.301700.30610+0.00045+0.15%09:21
6L.N17.EJul 2017 (E)0.301050.304850.299400.30415+0.00060+0.20%09:16
6L.Q17.EAug 2017 (E)0.301550.301550.301550.30155+0.00185+0.61%set 15:12
BRITISH POUND (CME:6B)
6B.M17.EJun 2017 (E)1.29731.30081.29581.2969-0.0007-0.05%09:22
6B.N17.EJul 2017 (E)1.30191.30191.29921.2989-0.0030-0.23%set 15:04
6B.Q17.EAug 2017 (E)1.30101.30281.30101.3000-0.0029-0.22%set 15:04
CANADIAN $ (CME:6C)
6C.M17.EJun 2017 (E)0.740300.741500.738800.74035+0.00045+0.06%09:22
6C.N17.EJul 2017 (E)0.74100.74130.74010.7413+0.0010+0.14%07:19
6C.Q17.EAug 2017 (E)0.737650.738850.737350.74065-0.00070-0.09%set 15:01
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.M17.EJun 2017 (E)0.74750.74810.74400.7471-0.0009-0.12%09:19
M6A.U17.ESep 2017 (E)0.74440.74440.74320.7470-0.0038-0.51%set 15:01
M6A.M17:U17.EJun 2017/Sep 2017 Spread-0.0003-0.0003-0.0003-0.0010+0.00070.00%set 17:41
E-MICRO CAD/USD (CME:MCD)
MCD.M17.EJun 2017 (E)0.74030.74140.73880.7404+0.0005+0.07%09:21
MCD.U17.ESep 2017 (E)0.74010.74400.74010.7412-0.0007-0.09%set 17:41
E-MICRO EUR/USD (CME:M6E)
M6E.M17.EJun 2017 (E)1.11961.12191.11841.1218+0.0019+0.17%09:22
M6E.U17.ESep 2017 (E)1.13261.13301.12441.1252-0.0053-0.47%set 15:02
M6E.M17:U17.EJun 2017/Sep 2017 Spread0.00540.00540.00540.00540.00000.00%set 19:09
E-MICRO GBP/USD (CME:M6B)
M6B.M17.EJun 2017 (E)1.29761.30091.29591.2970-0.0006-0.05%09:22
M6B.U17.ESep 2017 (E)1.30111.30381.30001.3000-0.0013-0.10%09:07
M6B.M17:U17.EJun 2017/Sep 2017 Spread0.00370.00370.00370.0037+0.0001+2.70%set 17:42
E-MICRO JPY/USD (CME:MJY)
MJY.M17.EJun 2017 (E)0.0089500.0089600.0089340.008945-0.000013-0.15%09:22
MJY.U17.ESep 2017 (E)0.0090700.0090840.0090510.008996-0.000044-0.49%set 15:02
EURO FX (CME:6E)
6E.M17.EJun 2017 (E)1.119651.122001.118401.12165+0.00180+0.16%09:22
6E.N17.EJul 2017 (E)1.121301.123501.120551.12350+0.00185+0.16%set 09:22
6E.Q17.EAug 2017 (E)1.122901.125251.122301.12525+0.00205+0.18%set 09:22
MarketContractOpenHighLowLastChangePctTime
EURO FX (E-MINI) (CME:E7)
E7.M17.EJun 2017 (E)1.11961.12191.11831.1218+0.0019+0.17%09:22
E7.U17.ESep 2017 (E)1.12561.12711.12381.1271+0.0019+0.17%09:22
EURO/$ (NEW) (NYBOT:KEO)
KEO.M17.EJun 2017 (E)1.120251.121851.118601.12185+0.00200+0.18%09:22
KEO.U17.ESep 2017 (E)1.125201.125201.125201.12520-0.00525-0.47%set 15:23
KEO.Z17.EDec 2017 (E)1.13081.13081.13081.1308-0.0053-0.47%set 15:23
EURO/AUSTRALIAN $ (CME:EAD)
EAD.M17.EJun 2017 (E)1.49881.49881.49881.4971+0.0017+0.11%set 15:13
EAD.U17.ESep 2017 (E)1.50631.50631.50631.5063-0.0086-0.57%set 15:13
EAD.Z17.EDec 2017 (E)1.51541.51541.51541.5154-0.0087-0.57%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.M17.EJun 2017 (E)0.863450.865000.860800.86500+0.00200+0.23%09:22
RP.N17.EJul 2017 (E)0.843750.846000.843750.86355-0.00205-0.24%set 15:14
RP.Q17.EAug 2017 (E)0.86400.86400.86400.8640-0.0021-0.24%set 15:14
EURO/CANADIAN $ (CME:ECD)
ECD.M17.EJun 2017 (E)1.51491.51491.51051.5138+0.0003+0.02%set 09:11
ECD.U17.ESep 2017 (E)1.51821.51821.51821.5182-0.0056-0.37%set 15:13
ECD.Z17.EDec 2017 (E)1.52311.52311.52311.5231-0.0058-0.38%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.M17.EJun 2017 (E)308.600308.600308.600308.890+0.155+0.05%set 15:23
HR.U17.ESep 2017 (E)309.33309.33309.33309.33+0.19+0.06%set 15:23
HR.Z17.EDec 2017 (E)309.73309.73309.73309.73+0.21+0.07%set 15:23
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.M17.EJun 2017 (E)125.15125.40124.98125.40+0.38+0.30%09:22
RY.U17.ESep 2017 (E)124.00124.00123.50125.08+0.03+0.02%set 15:13
RY.Z17.EDec 2017 (E)125.12125.12125.12125.12+0.03+0.02%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.M17.EJun 2017 (E)9.402009.402009.391509.39625+0.02175+0.23%09:22
KOL.U17.ESep 2017 (E)9.40559.40559.40559.4055-0.0150-0.16%set 15:23
KOL.Z17.EDec 2017 (E)9.43659.43659.43659.4365-0.0160-0.17%set 15:23
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.M17.EJun 2017 (E)9.77009.77009.74009.7405-0.0310-0.32%set 15:23
KRK.U17.ESep 2017 (E)9.7379.7379.7379.737-0.031-0.32%set 15:23
KRK.Z17.EDec 2017 (E)9.73309.73309.73309.7330-0.0315-0.32%set 15:23
EURO/SWISS FRANC (CME:RF)
RF.M17.EJun 2017 (E)1.09141.09341.09011.0934+0.0028+0.26%09:22
RF.U17.ESep 2017 (E)1.08951.08951.08951.0895-0.0027-0.25%set 15:13
RF.Z17.EDec 2017 (E)1.08801.08801.08801.0880-0.0028-0.26%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.M17.EJun 2017 (E)274.965274.970274.965274.970-0.860-0.31%07:41
VU.U17.ESep 2017 (E)274.905274.905274.905274.905+1.440+0.52%set 15:23
VU.Z17.EDec 2017 (E)273.90273.90273.90273.90+1.45+0.53%set 15:23
INR/USD STANDARD (CME:SIR)
SIR.K17.EMay 2017 (E)154.05154.48153.87154.45+0.37+0.24%09:22
SIR.M17.EJun 2017 (E)153.60154.00153.38153.97+0.39+0.25%09:22
SIR.N17.EJul 2017 (E)153.09153.09153.09153.09-0.86-0.56%set 15:10
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.M17.EJun 2017 (E)0.0089510.0089600.0089320.008945-0.000012-0.13%09:22
6J.N17.EJul 2017 (E)0.0089580.0089690.0089460.008954-0.000016-0.18%set 09:08
6J.Q17.EAug 2017 (E)0.0090230.0090450.0089870.008981-0.000044-0.49%set 15:02
JAPANESE YEN (E-MINI) (CME:J7)
J7.M17.EJun 2017 (E)0.0089520.0089610.0089330.008945-0.000013-0.15%09:22
J7.U17.ESep 2017 (E)0.0090440.0090590.0090400.008996-0.000044-0.49%set 15:02
MEXICAN PESO (CME:6M)
6M.M17.EJun 2017 (E)0.053420.053720.053270.05367+0.00025+0.47%09:22
6M.N17.EJul 2017 (E)0.053060.053100.053040.05317+0.00010+0.19%set 15:00
6M.Q17.EAug 2017 (E)0.052940.052940.052940.05294+0.00011+0.21%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.M17.EJun 2017 (E)1229.71229.71229.71229.7+4.0+0.33%set 16:14
MPP.U17.ESep 2017 (E)1229.71229.71229.71229.7+4.0+0.33%set 16:14
MPP.Z17.EDec 2017 (E)1229.71229.71229.71229.7+4.0+0.33%set 16:14
NEW ZEALAND $ (CME:6N)
6N.M17.EJun 2017 (E)0.70090.70380.69850.7027+0.0017+0.24%09:22
6N.U17.ESep 2017 (E)0.70020.70210.69770.7012+0.0015+0.21%09:13
6N.Z17.EDec 2017 (E)0.68000.68000.68000.6984+0.0022+0.31%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.M17.EJun 2017 (E)0.119030.119030.119030.11903-0.00043-0.36%03:33
NOK.U17.ESep 2017 (E)0.119630.119630.119630.11963-0.00037-0.31%set 15:12
NOK.Z17.EDec 2017 (E)0.119830.119830.119830.11983-0.00036-0.30%set 15:12
MarketContractOpenHighLowLastChangePctTime
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.M17.EJun 2017 (E)1.041551.043551.040501.03900-0.00150-0.14%set 15:23
NJ.U17.ESep 2017 (E)1.0351.0351.0351.035-0.002-0.19%set 15:23
NJ.Z17.EDec 2017 (E)1.03151.03151.03151.0315-0.0015-0.15%set 15:23
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.M17.EJun 2017 (E)0.267510.267520.267510.26752+0.00150+0.56%set 08:58
PLN.U17.ESep 2017 (E)0.265860.265860.265860.26586-0.00152-0.57%set 15:23
PLN.Z17.EDec 2017 (E)0.265700.265700.265700.26570-0.00154-0.58%set 15:23
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.M17.EJun 2017 (E)0.238180.238250.237700.23754-0.00026-0.11%set 15:23
PLE.U17.ESep 2017 (E)0.236280.236280.236280.23628-0.00024-0.10%set 15:23
PLE.Z17.EDec 2017 (E)0.234960.234960.234960.23496-0.00026-0.11%set 15:23
RUBLE-$ (NYBOT:KRU)
KRU.M17.EJun 2017 (E)0.0176550.0176550.0176550.017655+0.000095+0.54%set 15:23
KRU.N17.EJul 2017 (E)0.0175350.0175350.0175350.017535+0.000095+0.54%set 15:23
KRU.Q17.EAug 2017 (E)0.0174300.0174300.0174300.017430+0.000095+0.55%set 15:23
RUSSIAN RUBLE (CME:6R)
6R.M17.EJun 2017 (E)0.0176500.0177000.0176050.017620-0.000035-0.20%09:21
6R.N17.EJul 2017 (E)0.0175350.0175350.0175350.017535+0.000095+0.54%set 15:12
6R.Q17.EAug 2017 (E)0.0174300.0174300.0174300.017430+0.000095+0.55%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.M17.EJun 2017 (E)0.0759250.0770000.0756500.076925+0.000775+1.02%09:07
6Z.N17.EJul 2017 (E)0.0757750.0757750.0757750.075775+0.000975+1.29%set 15:12
6Z.Q17.EAug 2017 (E)0.0754250.0754250.0754250.075425+0.000975+1.29%set 15:12
MarketContractOpenHighLowLastChangePctTime
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.M17.EJun 2017 (E)13.1420013.1420013.0007513.00075-0.13125-1.00%set 09:06
ZR.U17.ESep 2017 (E)13.3332513.3332513.3332513.33325-0.17575-1.32%set 15:23
ZR.Z17.EDec 2017 (E)13.5317513.5317513.5317513.53175-0.18100-1.34%set 15:23
STERLING/NORWAY KRONE (NYBOT:PK)
PK.M17.EJun 2017 (E)10.8500010.8715010.8427510.86225+0.00850+0.08%set 15:23
PK.U17.ESep 2017 (E)10.8777510.8777510.8777510.87775+0.00950+0.09%set 15:23
PK.Z17.EDec 2017 (E)10.8905010.8905010.8905010.89050+0.00775+0.07%set 15:23
SWEDISH KRONA (NYBOT:KX)
KX.M17.EJun 2017 (E)8.68518.69568.66558.6979+0.0128+0.15%set 15:23
KX.U17.ESep 2017 (E)8.65358.65358.65358.6535+0.0127+0.15%set 15:23
KX.Z17.EDec 2017 (E)8.607358.607358.607358.60735+0.01260+0.15%set 15:23
SWEDISH KRONA (CME:SEK)
SEK.M17.EJun 2017 (E)0.114870.115230.114860.11515+0.00018+0.16%09:22
SEK.U17.ESep 2017 (E)0.115560.115560.115560.11556-0.00017-0.15%set 15:12
SEK.Z17.EDec 2017 (E)0.116180.116180.116180.11618-0.00017-0.15%set 15:12
SWISS FRANC (CME:6S)
6S.M17.EJun 2017 (E)1.02601.02791.02431.0259-0.0009-0.09%09:22
6S.U17.ESep 2017 (E)1.03201.03241.03091.0310-0.0018-0.17%set 09:09
6S.Z17.EDec 2017 (E)1.02121.02121.01991.0393-0.0022-0.21%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.