S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.52
+0.24 +0.35%
Gold
1227.415
+0.935 +0.08%
Euro
1.151105
-0.001845 -0.16%
US Dollar
95.684
+0.042 +0.04%
Strong
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.X18.ENov 2018 (E)0.71150.71150.71130.7113-0.0008-0.11%19:41
6A.Z18.EDec 2018 (E)0.71240.71270.71140.7116-0.0006-0.08%19:46
6A.F19.EJan 2019 (E)0.71280.71280.71280.7128+0.0004+0.06%18:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.Z18.EDec 2018 (E)79.3380.0279.3179.86+0.40+0.50%set 15:13
AJY.H19.EMar 2019 (E)79.2979.2979.2979.29+0.40+0.50%set 15:13
AJY.M19.EJun 2019 (E)78.7878.7878.7878.78+0.41+0.52%set 15:13
BRAZILIAN REAL (CME:6L)
6L.X18.ENov 2018 (E)0.269450.271050.268300.26965+0.00015+0.06%set 17:02
6L.Z18.EDec 2018 (E)0.268900.269650.268050.26895+0.00015+0.06%set 15:12
6L.F19.EJan 2019 (E)0.26750.26750.26750.2683+0.0002+0.07%set 15:12
BRITISH POUND (CME:6B)
6B.X18.ENov 2018 (E)1.30901.30901.30901.3090+0.0007+0.05%18:26
6B.Z18.EDec 2018 (E)1.30951.31071.30951.30990.00000.00%19:45
6B.F19.EJan 2019 (E)1.30851.31001.30851.3127+0.0033+0.25%set 15:00
CANADIAN $ (CME:6C)
6C.V18.EOct 2018 (E)0.772100.772350.772100.77275+0.00265+0.34%set 10:29
6C.X18.ENov 2018 (E)0.765700.766350.765700.76280-0.00230-0.30%set 15:00
6C.Z18.EDec 2018 (E)0.763600.764150.763550.76380+0.00065+0.09%19:45
CZECH KORUNA (NYBOT:VC)
VC.Z18.EDec 2018 (E)22.432522.473022.432522.4345-0.1165-0.52%set 15:41
VC.H19.EMar 2019 (E)22.258022.258022.258022.2580-0.1165-0.52%set 15:41
VC.M19.EJun 2019 (E)22.187522.187522.187522.1875-0.1160-0.52%set 15:41
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.Z18.EDec 2018 (E)0.71250.71270.71150.7116-0.0006-0.08%19:45
M6A.H19.EMar 2019 (E)0.71310.71310.71310.71310.00000.00%19:24
E-MICRO CAD/USD (CME:MCD)
MCD.Z18.EDec 2018 (E)0.76370.76420.76350.7637+0.0005+0.07%19:32
MCD.H19.EMar 2019 (E)0.76690.76950.76400.7648-0.0022-0.29%set 15:00
E-MICRO EUR/USD (CME:M6E)
M6E.Z18.EDec 2018 (E)1.15631.15691.15591.15610.00000.00%19:44
M6E.H19.EMar 2019 (E)1.16001.16821.15841.1662+0.0044+0.38%set 15:00
M6E.Z18:H19.EDec 2018/Mar 2019 Spread0.01010.01010.01010.01010.00000.00%set 17:37
E-MICRO GBP/USD (CME:M6B)
M6B.Z18.EDec 2018 (E)1.31001.31071.30801.3098-0.0001-0.01%19:42
M6B.H19.EMar 2019 (E)1.31301.31491.31301.3167+0.0033+0.25%set 15:00
E-MICRO JPY/USD (CME:MJY)
MJY.Z18.EDec 2018 (E)0.0089250.0089310.0089250.008928+0.000009+0.10%19:46
MJY.H19.EMar 2019 (E)0.0090200.0090200.0089970.008994-0.000032-0.36%set 15:00
EURO FX (CME:6E)
6E.X18.ENov 2018 (E)1.154051.154051.154051.15405+0.00045+0.04%18:09
6E.Z18.EDec 2018 (E)1.156651.156851.155901.15605-0.00005-0.00%19:45
6E.F19.EJan 2019 (E)1.154401.162001.152401.15990+0.00395+0.34%set 15:00
MarketContractOpenHighLowLastChangePctTime
EURO FX (E-MINI) (CME:E7)
E7.Z18.EDec 2018 (E)1.15661.15681.15601.15610.00000.00%19:43
E7.H19.EMar 2019 (E)1.16121.16751.15881.1662+0.0044+0.38%set 15:00
EURO/$ (NEW) (NYBOT:KEO)
KEO.Z18.EDec 2018 (E)1.150501.158251.149401.15610+0.00435+0.38%set 15:41
KEO.H19.EMar 2019 (E)1.166151.166151.166151.16615+0.00440+0.38%set 15:41
KEO.M19.EJun 2019 (E)1.176101.176101.176101.17610+0.00455+0.39%set 15:41
EURO/AUSTRALIAN $ (CME:EAD)
EAD.Z18.EDec 2018 (E)1.61641.62441.61201.6233+0.0042+0.26%set 15:13
EAD.H19.EMar 2019 (E)1.63531.63531.63531.6353+0.0036+0.22%set 15:13
EAD.M19.EJun 2019 (E)1.64631.64631.64631.6463+0.0036+0.22%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.X18.ENov 2018 (E)0.888300.888300.888300.88175+0.00105+0.12%set 15:13
RP.Z18.EDec 2018 (E)0.88270.88280.88270.8828+0.0002+0.02%18:59
RP.F19.EJan 2019 (E)0.880800.880800.880800.88360+0.00115+0.13%set 15:13
EURO/CANADIAN $ (CME:ECD)
ECD.Z18.EDec 2018 (E)1.49951.51571.49931.5149+0.0103+0.68%set 15:13
ECD.H19.EMar 2019 (E)1.52491.52491.52491.5249+0.0101+0.66%set 15:13
ECD.M19.EJun 2019 (E)1.53551.53551.53551.5355+0.0102+0.66%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.Z18.EDec 2018 (E)323.830324.010323.180323.395-0.480-0.15%set 15:41
HR.H19.EMar 2019 (E)323.625323.625323.625323.625-0.585-0.18%set 15:41
HR.M19.EJun 2019 (E)324.485324.485324.485324.485-0.570-0.18%set 15:41
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.Z18.EDec 2018 (E)129.63129.63129.48129.48-0.15-0.12%19:12
RY.H19.EMar 2019 (E)129.67129.67129.67129.67+0.95+0.73%set 15:13
RY.M19.EJun 2019 (E)129.70129.70129.70129.70+0.97+0.75%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.Z18.EDec 2018 (E)9.47759.49009.47759.4770-0.0270-0.28%set 15:41
KOL.H19.EMar 2019 (E)9.51559.51559.51559.5155-0.0275-0.29%set 15:41
KOL.M19.EJun 2019 (E)9.5579.5579.5579.557-0.026-0.27%set 15:41
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.Z18.EDec 2018 (E)10.331510.347010.330010.3490-0.0205-0.20%set 15:41
KRK.H19.EMar 2019 (E)10.346510.346510.346510.3465-0.0180-0.17%set 15:41
KRK.M19.EJun 2019 (E)10.352010.352010.352010.3520-0.0185-0.18%set 15:41
EURO/SWISS FRANC (CME:RF)
RF.Z18.EDec 2018 (E)1.14641.14691.14641.1469-0.0001-0.01%18:00
RF.H19.EMar 2019 (E)1.14201.14201.14201.1456+0.0064+0.56%set 15:13
RF.M19.EJun 2019 (E)1.14451.14451.14451.1445+0.0064+0.56%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.Z18.EDec 2018 (E)281.240282.110281.240279.720-1.495-0.53%set 15:41
VU.H19.EMar 2019 (E)277.515277.515277.515277.515-1.565-0.56%set 15:41
VU.M19.EJun 2019 (E)275.910275.910275.910275.910-1.545-0.56%set 15:41
INR/USD STANDARD (CME:SIR)
SIR.V18.EOct 2018 (E)135.67136.39135.67136.04+0.63+0.46%set 15:10
SIR.X18.ENov 2018 (E)135.35135.76135.35135.41+0.71+0.52%set 15:10
SIR.Z18.EDec 2018 (E)133.53133.53133.53134.83+0.82+0.61%set 15:10
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.X18.ENov 2018 (E)0.0089060.0089060.0089060.008906+0.000005+0.06%18:00
6J.Z18.EDec 2018 (E)0.0089240.0089320.0089220.008927+0.000009+0.10%19:46
6J.F19.EJan 2019 (E)0.0089530.0089530.0089530.008953+0.000005+0.06%18:00
MEXICAN PESO (CME:6M)
6M.X18.ENov 2018 (E)0.052700.052700.052700.05158-0.00048-0.93%set 15:00
6M.Z18.EDec 2018 (E)0.051450.051470.051390.05139+0.00003+0.06%19:46
6M.F19.EJan 2019 (E)0.051150.051150.051150.05115-0.00048-0.94%set 15:00
NEW ZEALAND $ (CME:6N)
6N.Z18.EDec 2018 (E)0.66040.66060.65590.6600+0.0011+0.17%19:45
6N.H19.EMar 2019 (E)0.66150.66150.66150.6615+0.0018+0.27%18:00
6N.M19.EJun 2019 (E)0.66090.66090.66090.6609+0.0038+0.57%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.Z18.EDec 2018 (E)0.121130.122040.121130.12199+0.00083+0.68%set 15:12
NOK.H19.EMar 2019 (E)0.122550.122550.122550.12255+0.00081+0.66%set 15:12
NOK.M19.EJun 2019 (E)0.123060.123060.123060.12306+0.00081+0.66%set 15:12
NORWEGIAN KRONE (NYBOT:NT)
NT.Z18.EDec 2018 (E)8.25208.25208.19558.1974-0.0548-0.67%set 15:41
NT.H19.EMar 2019 (E)8.159958.159958.159958.15995-0.05430-0.67%set 15:41
NT.M19.EJun 2019 (E)8.126108.126108.126108.12610-0.05385-0.66%set 15:41
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.Z18.EDec 2018 (E)1.09311.09311.09311.0920+0.0010+0.09%set 15:41
NJ.H19.EMar 2019 (E)1.08751.08751.08751.0875+0.0015+0.14%set 15:41
NJ.M19.EJun 2019 (E)1.0831.0831.0831.083+0.001+0.09%set 15:41
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.Z18.EDec 2018 (E)0.266300.268400.266300.26838+0.00178+0.66%set 15:41
PLN.H19.EMar 2019 (E)0.269240.269240.269240.26924+0.00180+0.67%set 15:41
PLN.M19.EJun 2019 (E)0.270060.270060.270060.27006+0.00190+0.70%set 15:41
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.Z18.EDec 2018 (E)0.232150.232500.232050.23214+0.00066+0.28%set 15:41
PLE.H19.EMar 2019 (E)0.230880.230880.230880.23088+0.00068+0.29%set 15:41
PLE.M19.EJun 2019 (E)0.229620.229620.229620.22962+0.00072+0.31%set 15:41
RUSSIAN RUBLE (CME:6R)
6R.X18.ENov 2018 (E)0.015220.015220.015220.01522+0.00007+0.46%set 15:12
6R.Z18.EDec 2018 (E)0.0151050.0152150.0150800.015165+0.000080+0.53%set 15:12
6R.F19.EJan 2019 (E)0.0151250.0151250.0151250.015125+0.000065+0.43%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.X18.ENov 2018 (E)0.069100.069100.069100.06910+0.00015+0.22%set 15:12
6Z.Z18.EDec 2018 (E)0.0688750.0689000.0688750.068900+0.000050+0.07%19:08
6Z.F19.EJan 2019 (E)0.068600.068600.068600.06860+0.00015+0.22%set 15:12
STERLING/NORWAY KRONE (NYBOT:PK)
PK.Z18.EDec 2018 (E)10.7280010.7380010.7280010.73775-0.04450-0.41%set 15:41
PK.H19.EMar 2019 (E)10.7442510.7442510.7442510.74425-0.04425-0.41%set 15:41
PK.M19.EJun 2019 (E)10.7517510.7517510.7517510.75175-0.04325-0.40%set 15:41
SWEDISH KRONA (NYBOT:KX)
KX.Z18.EDec 2018 (E)9.000009.002008.950008.95175-0.05170-0.58%set 15:41
KX.H19.EMar 2019 (E)8.872358.872358.872358.87235-0.04905-0.55%set 15:41
KX.M19.EJun 2019 (E)8.802058.802058.802058.80205-0.04985-0.57%set 15:41
MarketContractOpenHighLowLastChangePctTime
SWEDISH KRONA (CME:SEK)
SEK.Z18.EDec 2018 (E)0.111200.111990.111070.11171+0.00090+0.80%set 15:12
SEK.H19.EMar 2019 (E)0.112710.112710.112710.11271+0.00062+0.55%set 15:12
SEK.M19.EJun 2019 (E)0.113610.113610.113610.11361+0.00064+0.56%set 15:12
SWISS FRANC (CME:6S)
6S.Z18.EDec 2018 (E)1.00881.00901.00831.0085+0.0006+0.06%19:46
6S.H19.EMar 2019 (E)1.01801.01911.01701.0179-0.0019-0.19%set 15:00
6S.M19.EJun 2019 (E)1.03121.03121.03121.0276-0.0018-0.18%set 15:00
U.S $ INDEX (NYBOT:DX)
DX.Z18.EDec 2018 (E)95.38595.42595.38595.425-0.018-0.02%19:45
DX.H19.EMar 2019 (E)95.13595.24594.71594.878-0.303-0.32%set 15:26
DX.M19.EJun 2019 (E)94.45094.45094.45094.353-0.205-0.22%set 15:26
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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