S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
-3.1 -0.24%
Euro
1.178250
+0.000195 +0.02%
US Dollar
93.695
+0.540 +0.58%
Strong
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.V17.EOct 2017 (E)0.78360.78440.78280.7865-0.0018-0.23%set 10:16
6A.X17.ENov 2017 (E)0.78760.78760.78160.7813-0.0048-0.61%set 15:00
6A.Z17.EDec 2017 (E)0.78730.78770.78030.7809-0.0048-0.61%set 15:00
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.Z17.EDec 2017 (E)88.5788.5888.1988.43+0.13+0.15%set 15:13
AJY.H18.EMar 2018 (E)87.8987.8987.8987.89+0.14+0.16%set 15:13
AJY.M18.EJun 2018 (E)87.3687.3687.3687.36+0.13+0.15%set 15:13
AUSTRALIAN $/NZ $ (NYBOT:AR)
AR.Z17.EDec 2017 (E)1.093051.094751.092951.12210+0.00060+0.05%set 15:25
AR.H18.EMar 2018 (E)1.12271.12271.12271.1227+0.0006+0.05%set 15:25
AR.M18.EJun 2018 (E)1.12331.12331.12331.1233+0.0007+0.06%set 15:25
BRAZILIAN REAL (CME:6L)
6L.X17.ENov 2017 (E)0.314900.316550.312400.31325-0.00190-0.61%set 14:12
6L.Z17.EDec 2017 (E)0.311700.311850.311700.31215-0.00115-0.37%set 14:12
6L.F18.EJan 2018 (E)0.311050.311050.311050.31105-0.00120-0.38%set 14:12
BRITISH POUND (CME:6B)
6B.V17.EOct 2017 (E)1.32921.32921.32891.3280-0.0014-0.11%set 10:17
6B.X17.ENov 2017 (E)1.31501.31591.30961.3201+0.0035+0.27%set 15:01
6B.Z17.EDec 2017 (E)1.31741.32231.31071.3213+0.0034+0.26%set 15:01
CANADIAN $ (CME:6C)
6C.V17.EOct 2017 (E)0.801000.801000.797450.79635-0.00225-0.28%set 10:22
6C.X17.ENov 2017 (E)0.799200.801150.791900.79210-0.00895-1.13%set 15:00
6C.Z17.EDec 2017 (E)0.801100.801800.792000.79225-0.00875-1.10%set 15:00
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.Z17.EDec 2017 (E)0.78730.78750.78030.7809-0.0044-0.56%set 15:00
M6A.H18.EMar 2018 (E)0.77800.77800.77250.7803-0.0048-0.62%set 15:00
M6A.Z17:H18.EDec 2017/Mar 2018 Spread-0.0006-0.0006-0.0006-0.00060.00000.00%set 17:38
E-MICRO CAD/USD (CME:MCD)
MCD.Z17.EDec 2017 (E)0.80120.80170.79200.7923-0.0090-1.14%set 15:01
MCD.H18.EMar 2018 (E)0.79530.79530.79530.7928-0.0088-1.11%set 15:01
E-MICRO EUR/USD (CME:M6E)
M6E.Z17.EDec 2017 (E)1.18801.18931.17971.1815-0.0049-0.41%set 15:10
M6E.H18.EMar 2018 (E)1.19341.19341.18651.1882-0.0051-0.43%set 15:00
M6E.Z17:H18.EDec 2017/Mar 2018 Spread0.00670.00670.00670.00670.00000.00%set 17:38
E-MICRO GBP/USD (CME:M6B)
M6B.Z17.EDec 2017 (E)1.31841.32221.31051.3213+0.0029+0.22%set 15:01
M6B.H18.EMar 2018 (E)1.32341.32341.32341.3253+0.0035+0.26%set 15:01
M6B.Z17:H18.EDec 2017/Mar 2018 Spread0.0040.0040.0040.0040.0000.00%set 17:38
E-MICRO JPY/USD (CME:MJY)
MJY.Z17.EDec 2017 (E)0.0089070.0089070.0088280.008831-0.000068-0.77%set 15:01
MJY.H18.EMar 2018 (E)0.0089300.0089700.0089300.008879-0.000068-0.76%set 15:01
EURO FX (CME:6E)
6E.V17.EOct 2017 (E)1.183101.187501.180701.17995-0.00195-0.17%set 10:17
6E.X17.ENov 2017 (E)1.185951.186951.177801.17925-0.00525-0.45%set 15:00
6E.Z17.EDec 2017 (E)1.188301.189351.179751.18145-0.00510-0.43%set 15:00
MarketContractOpenHighLowLastChangePctTime
EURO FX (E-MINI) (CME:E7)
E7.Z17.EDec 2017 (E)1.18841.18941.17951.1815-0.0051-0.43%set 15:00
E7.H18.EMar 2018 (E)1.19211.19211.18881.1882-0.0051-0.43%set 15:00
EURO/$ (NEW) (NYBOT:KEO)
KEO.Z17.EDec 2017 (E)1.184501.185051.181451.18145-0.00510-0.43%set 15:25
KEO.H18.EMar 2018 (E)1.188151.188151.188151.18815-0.00510-0.43%set 15:25
KEO.M18.EJun 2018 (E)1.19501.19501.19501.1950-0.0051-0.43%set 15:25
EURO/AUSTRALIAN $ (CME:EAD)
EAD.Z17.EDec 2017 (E)1.51201.51311.50841.5129+0.0027+0.18%set 15:13
EAD.H18.EMar 2018 (E)1.52271.52271.52271.5227+0.0028+0.18%set 15:13
EAD.M18.EJun 2018 (E)1.53241.53241.53241.5324+0.0028+0.18%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.V17.EOct 2017 (E)0.8895000.8895000.8799000.888517-0.000533-0.06%set 10:40
RP.X17.ENov 2017 (E)0.893300.893300.893300.89330-0.00625-0.70%set 15:16
RP.Z17.EDec 2017 (E)0.901850.903500.893650.89415-0.00625-0.70%set 15:16
EURO/CANADIAN $ (CME:ECD)
ECD.Z17.EDec 2017 (E)1.47961.48051.47891.4913+0.0101+0.68%set 15:13
ECD.H18.EMar 2018 (E)1.49871.49871.49871.4987+0.0100+0.67%set 15:13
ECD.M18.EJun 2018 (E)1.50671.50671.50671.5067+0.0100+0.66%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.Z17.EDec 2017 (E)307.40308.15307.38308.05-0.04-0.01%set 15:25
HR.H18.EMar 2018 (E)308.09308.09308.09308.09-0.04-0.01%set 15:25
HR.M18.EJun 2018 (E)308.335308.335308.335308.335-0.020-0.01%set 15:25
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.Z17.EDec 2017 (E)133.41134.03133.41133.78+0.37+0.28%set 15:13
RY.H18.EMar 2018 (E)133.82133.82133.82133.82+0.44+0.33%set 15:13
RY.M18.EJun 2018 (E)133.87133.87133.87133.87+0.45+0.34%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.Z17.EDec 2017 (E)9.43709.43759.42559.4235-0.0010-0.01%set 15:25
KOL.H18.EMar 2018 (E)9.45409.45409.45409.4540-0.0005-0.01%set 15:25
KOL.M18.EJun 2018 (E)9.48409.48409.48409.4840-0.0005-0.01%set 15:25
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.Z17.EDec 2017 (E)9.64459.64459.63459.6195-0.0100-0.10%set 15:25
KRK.H18.EMar 2018 (E)9.61459.61459.61459.6145-0.0100-0.10%set 15:25
KRK.M18.EJun 2018 (E)9.6149.6149.6149.614-0.010-0.10%set 15:25
EURO/SWISS FRANC (CME:RF)
RF.Z17.EDec 2017 (E)1.15581.16201.15561.1594+0.0045+0.39%set 15:13
RF.H18.EMar 2018 (E)1.1581.1581.1581.158+0.005+0.43%set 15:13
RF.M18.EJun 2018 (E)1.15691.15691.15691.1569+0.0050+0.43%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.Z17.EDec 2017 (E)260.550260.705259.875260.745+1.085+0.42%set 15:25
VU.H18.EMar 2018 (E)259.310259.310259.310259.310+1.085+0.42%set 15:25
VU.M18.EJun 2018 (E)258.025258.025258.025258.025+1.090+0.42%set 15:25
INR/USD STANDARD (CME:SIR)
SIR.V17.EOct 2017 (E)153.66153.77153.51153.53-0.23-0.15%set 15:10
SIR.X17.ENov 2017 (E)153.15153.31153.03153.06-0.20-0.13%set 15:10
SIR.Z17.EDec 2017 (E)152.58152.58152.58152.58-0.21-0.14%set 15:10
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.V17.EOct 2017 (E)0.0089060.0089530.0089060.008942+0.000004+0.04%set 10:17
6J.X17.ENov 2017 (E)0.0088910.0088910.0088140.008818-0.000067-0.76%set 15:01
6J.Z17.EDec 2017 (E)0.0089060.0089090.0088260.008831-0.000068-0.77%set 15:01
JAPANESE YEN (E-MINI) (CME:J7)
J7.Z17.EDec 2017 (E)0.0089020.0089040.0088270.008831-0.000069-0.78%set 15:01
J7.H18.EMar 2018 (E)0.0089890.0089890.0089890.008879-0.000068-0.76%set 15:01
MEXICAN PESO (CME:6M)
6M.V17.EOct 2017 (E)0.053700.053780.053580.05249-0.00014-0.27%set 10:17
6M.X17.ENov 2017 (E)0.052280.052480.052120.05243-0.00034-0.65%set 15:00
6M.Z17.EDec 2017 (E)0.052660.052710.051950.05212-0.00036-0.69%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.Z17.EDec 2017 (E)1219.21219.21219.21219.2+3.0+0.25%set 16:26
MPP.H18.EMar 2018 (E)1219.21219.21219.21219.2+3.0+0.25%set 16:26
MPP.M18.EJun 2018 (E)1219.21219.21219.21219.2+3.0+0.25%set 16:26
NEW ZEALAND $ (CME:6N)
6N.Z17.EDec 2017 (E)0.70190.70270.69460.6959-0.0049-0.71%set 15:00
6N.H18.EMar 2018 (E)0.69960.69960.69430.6950-0.0047-0.68%set 15:00
6N.M18.EJun 2018 (E)0.69420.69420.69420.6942-0.0047-0.68%set 15:00
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.Z17.EDec 2017 (E)1.023201.023551.022951.02100-0.00050-0.05%set 15:25
NJ.H18.EMar 2018 (E)1.0171.0171.0171.017-0.001-0.10%set 15:25
NJ.M18.EJun 2018 (E)1.01351.01351.01351.0135-0.0010-0.10%set 15:25
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.Z17.EDec 2017 (E)0.235470.235470.235430.23554+0.00016+0.07%set 15:25
PLE.H18.EMar 2018 (E)0.234360.234360.234360.23436+0.00014+0.06%set 15:25
PLE.M18.EJun 2018 (E)0.233180.233180.233180.23318+0.00018+0.08%set 15:25
RUBLE-$ (NYBOT:KRU)
KRU.V17.EOct 2017 (E)0.0174580.0174580.0174580.017458-0.000022-0.13%set 15:59
KRU.X17.ENov 2017 (E)0.0173300.0173300.0173300.017330-0.000025-0.14%set 15:25
KRU.Z17.EDec 2017 (E)0.0172450.0172450.0172450.017245-0.000025-0.14%set 15:25
RUSSIAN RUBLE (CME:6R)
6R.V17.EOct 2017 (E)0.0174580.0174580.0174580.017458-0.000022-0.13%set 17:16
6R.X17.ENov 2017 (E)0.0173300.0173300.0173300.017330-0.000025-0.14%set 15:12
6R.Z17.EDec 2017 (E)0.0172600.0172750.0172000.017245-0.000025-0.15%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.V17.EOct 2017 (E)0.07520.07520.07520.0752-0.0001-0.13%set 10:18
6Z.X17.ENov 2017 (E)0.0729000.0729000.0729000.072900-0.000475-0.65%set 15:12
6Z.Z17.EDec 2017 (E)0.0733250.0733250.0720250.072500-0.000475-0.66%set 15:12
STERLING/NORWAY KRONE (NYBOT:PK)
PK.Z17.EDec 2017 (E)10.4812510.4812510.4812510.53925+0.07225+0.69%set 15:25
PK.H18.EMar 2018 (E)10.54510.54510.54510.545+0.072+0.68%set 15:25
PK.M18.EJun 2018 (E)10.5492510.5492510.5492510.54925+0.07200+0.68%set 15:25
SWEDISH KRONA (NYBOT:KX)
KX.Z17.EDec 2017 (E)8.124008.150508.124008.14200+0.02645+0.32%set 15:25
KX.H18.EMar 2018 (E)8.09198.09198.09198.0919+0.0261+0.32%set 15:25
KX.M18.EJun 2018 (E)8.045058.045058.045058.04505+0.02580+0.32%set 15:25
MarketContractOpenHighLowLastChangePctTime
SWEDISH KRONA (CME:SEK)
SEK.Z17.EDec 2017 (E)0.122780.123040.122610.12282-0.00041-0.33%set 15:12
SEK.H18.EMar 2018 (E)0.123580.123580.123580.12358-0.00040-0.32%set 15:12
SEK.M18.EJun 2018 (E)0.12430.12430.12430.1243-0.0004-0.32%set 15:12
SWISS FRANC (CME:6S)
6S.Z17.EDec 2017 (E)1.02781.02861.01861.0190-0.0087-0.85%set 15:00
6S.H18.EMar 2018 (E)1.03241.03241.02611.0260-0.0089-0.87%set 15:00
6S.M18.EJun 2018 (E)1.02891.02891.02891.0329-0.0089-0.86%set 15:00
U.S $ INDEX (NYBOT:DX)
DX.Z17.EDec 2017 (E)93.04593.67592.99593.579+0.455+0.49%set 15:11
DX.H18.EMar 2018 (E)93.05093.36592.95093.289+0.454+0.49%set 15:11
DX.M18.EJun 2018 (E)92.73092.73092.38593.039+0.454+0.49%set 15:11
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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