S&P 500
2071.26
-29.78 -1.42%
Dow Indu
17856.78
-278.94 -1.54%
Nasdaq
4927.37
-55.44 -1.11%
Crude Oil
49.65
-1.11 -2.18%
Gold
1167.700
-31.395 -2.62%
Euro
1.085660
-0.016735 -1.52%
US Dollar
97.674
+1.328 +1.71%
Weak

MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.H15.EMar 2015 (E)0.77750.78430.77030.7715-0.0055-0.71%16:15
6A.M15.EJun 2015 (E)0.77340.78000.76590.7673-0.0055-0.71%16:12
6A.U15.ESep 2015 (E)0.76680.76850.76680.7640-0.0052-0.67%set 06:16
BRAZILIAN REAL (CME:6L)
6L.J15.EApr 2015 (E)0.329050.332000.323000.32375-0.00530-1.60%set 13:59
6L.K15.EMay 2015 (E)0.326550.328750.321350.32135-0.00515-1.58%set 11:48
6L.M15.EJun 2015 (E)0.320100.324950.319150.31825-0.00515-1.59%set 10:21
BRITISH POUND (CME:6B)
6B.H15.EMar 2015 (E)1.52491.52511.50301.5047-0.0191-1.25%16:15
6B.M15.EJun 2015 (E)1.52361.52411.50211.5043-0.0186-1.22%16:00
6B.U15.ESep 2015 (E)1.52241.52241.50401.5035-0.0187-1.23%16:15
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
SY.H15.EMar 2015 (E)182.88182.88182.88181.61-1.50-0.82%set 08:47
SY.M15.EJun 2015 (E)182.23182.23182.21181.27-1.51-0.83%set 15:31
SY.U15.ESep 2015 (E)180.92180.92180.92180.92-1.49-0.82%set 15:31
BRITISH POUND/SWISS FRANC (NYBOT:SS)
SS.H15.EMar 2015 (E)1.40361.40471.40361.4817-0.0033-0.22%set 15:31
SS.M15.EJun 2015 (E)1.47591.47591.47591.4759-0.0034-0.23%set 15:31
SS.U15.ESep 2015 (E)1.47041.47041.47041.4704-0.0032-0.22%set 15:31
CANADIAN $ (CME:6C)
6C.H15.EMar 2015 (E)0.80070.80270.79180.7926-0.0067-0.84%16:15
6C.M15.EJun 2015 (E)0.79950.80160.79090.7911-0.0071-0.89%set 16:13
6C.U15.ESep 2015 (E)0.79880.80070.79400.7911-0.0063-0.79%set 08:43
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.H15.EMar 2015 (E)0.77770.78440.77030.7716-0.0054-0.69%set 16:05
M6A.M15.EJun 2015 (E)0.77320.77980.76630.7674-0.0054-0.70%set 16:05
M6A.H15:M15.EMar 2015/Jun 2015 Spread-0.0042-0.0042-0.0042-0.00420.00000.00%set 17:44
E-MICRO CAD/USD (CME:MCD)
MCD.H15.EMar 2015 (E)0.80080.80280.79190.7923-0.0070-0.87%set 16:13
MCD.M15.EJun 2015 (E)0.79970.80140.79100.7917-0.0065-0.81%set 13:59
E-MICRO EUR/USD (CME:M6E)
M6E.H15.EMar 2015 (E)1.10301.10341.08421.0848-0.0180-1.63%16:15
M6E.M15.EJun 2015 (E)1.10471.10471.08571.0861-0.0180-1.63%16:12
M6E.H15:M15.EMar 2015/Jun 2015 Spread0.00120.00120.00120.0013+0.0001+7.69%set 17:44
E-MICRO JPY/USD (CME:MJY)
MJY.H15.EMar 2015 (E)0.0083280.0083400.0082460.008285-0.000037-0.44%set 16:14
MJY.M15.EJun 2015 (E)0.0083330.0083500.0082570.008297-0.000035-0.42%set 16:02
EURO FX (CME:6E)
6E.H15.EMar 2015 (E)1.10341.10341.08431.0848-0.0180-1.63%16:16
6E.M15.EJun 2015 (E)1.10441.10471.08551.0861-0.0180-1.63%16:15
6E.U15.ESep 2015 (E)1.10561.10611.08731.0878-0.0180-1.63%16:07
EURO FX (E-MINI) (CME:E7)
E7.H15.EMar 2015 (E)1.10331.10331.08441.0849-0.0179-1.62%16:15
E7.M15.EJun 2015 (E)1.10341.10451.08561.0864-0.0177-1.60%15:59
MarketContractOpenHighLowLastChangePctTime
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
KRA.H15.EMar 2015 (E)1.435551.436251.433801.40700-0.01230-0.87%set 15:31
KRA.M15.EJun 2015 (E)1.424251.426001.423851.41640-0.01230-0.86%set 15:31
KRA.U15.ESep 2015 (E)1.42541.42541.42541.4254-0.0122-0.85%set 15:31
EURO/BRITISH POUND (CME:RP)
RP.H15.EMar 2015 (E)0.723450.723900.718300.72185-0.00185-0.26%15:21
RP.M15.EJun 2015 (E)0.723700.725100.719950.72315-0.00185-0.26%15:21
RP.U15.ESep 2015 (E)0.724400.724400.724400.72440-0.00205-0.28%set 15:13
EURO/BRITISH POUND (NEW) (NYBOT:KGB)
KGB.H15.EMar 2015 (E)0.724800.724800.722250.72160-0.00210-0.29%set 15:31
KGB.M15.EJun 2015 (E)0.722950.722950.722950.72295-0.00205-0.28%set 15:31
KGB.U15.ESep 2015 (E)0.724400.724400.724400.72440-0.00205-0.28%set 15:31
EURO/JAPANESE YEN (CME:RY)
RY.H15.EMar 2015 (E)132.46132.51130.94130.98-1.54-1.16%16:01
RY.M15.EJun 2015 (E)131.72131.72130.94130.94-1.57-1.19%15:39
RY.U15.ESep 2015 (E)131.06131.06131.06131.06-1.45-1.09%set 15:13
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.H15.EMar 2015 (E)9.26009.26009.26009.1915-0.0100-0.11%set 15:31
KRK.M15.EJun 2015 (E)9.19259.19259.19259.1925-0.0100-0.11%set 15:31
KRK.U15.ESep 2015 (E)9.19409.19409.19409.1940-0.0095-0.10%set 15:31
EURO/SWISS FRANC (CME:RF)
RF.H15.EMar 2015 (E)1.07241.07521.06391.0692-0.0055-0.51%set 12:48
RF.M15.EJun 2015 (E)1.06361.06801.06181.0670-0.0055-0.51%set 10:29
RF.U15.ESep 2015 (E)1.06511.06511.06511.0651-0.0054-0.50%set 15:13
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.H15.EMar 2015 (E)0.0083250.0083420.0082450.008284-0.000038-0.46%16:15
6J.M15.EJun 2015 (E)0.0083350.0083500.0082560.008294-0.000038-0.46%16:14
6J.U15.ESep 2015 (E)0.0083490.0083610.0082790.008309-0.000036-0.43%set 10:16
JAPANESE YEN (CME:JY)
JY.H15Mar 20150.0082860.0082860.0082860.008286-0.000036-0.43%set 15:02
JY.M15Jun 20150.0083370.0083370.0083370.008296-0.000036-0.43%set 15:02
JY.U15Sep 20150.0083090.0083090.0083090.008309-0.000036-0.43%set 15:02
JAPANESE YEN (E-MINI) (CME:J7)
J7.H15.EMar 2015 (E)0.0083240.0083430.0082450.008286-0.000036-0.43%15:59
J7.M15.EJun 2015 (E)0.0083330.0083490.0082570.008295-0.000037-0.44%set 16:08
MEXICAN PESO (CME:6M)
6M.H15.EMar 2015 (E)0.065760.065870.064400.06450-0.00126-1.92%16:14
6M.J15.EApr 2015 (E)0.064360.064360.064360.06436-0.00127-1.94%set 15:03
6M.K15.EMay 2015 (E)0.064200.064200.064200.06420-0.00127-1.94%set 15:03
NEW ZEALAND $ (CME:6N)
6N.H15.EMar 2015 (E)0.74810.75110.73520.7357-0.0118-1.58%16:13
6N.M15.EJun 2015 (E)0.74150.74410.72890.7295-0.0114-1.54%15:42
6N.U15.ESep 2015 (E)0.82210.82210.7241-0.0107-1.46%set 15:03
NEW ZEALAND $ (CME:NE)
NE.H15Mar 20150.73650.73650.73650.7365-0.0110-1.47%set 15:03
NE.M15Jun 20150.73010.73010.73010.7301-0.0108-1.46%set 15:03
NE.U15Sep 20150.72410.72410.72410.7241-0.0107-1.46%set 15:03
MarketContractOpenHighLowLastChangePctTime
NEW ZEALAND $/YEN (NYBOT:ZJ)
ZJ.H15.EMar 2015 (E)89.57089.59089.56088.885-0.940-1.05%set 15:31
ZJ.M15.EJun 2015 (E)89.24089.28089.24088.005-0.920-1.03%set 15:31
ZJ.U15.ESep 2015 (E)87.14587.14587.14587.145-0.905-1.03%set 15:31
POLISH ZLOTY (CME:PLN)
PLN.H15.EMar 2015 (E)0.266600.266600.262700.26294-0.00318-1.20%set 12:37
PLN.M15.EJun 2015 (E)0.262180.262180.262180.26218-0.00314-1.18%set 15:14
PLN.U15.ESep 2015 (E)0.261520.261520.261520.26152-0.00314-1.19%set 15:14
POLISH ZLOTY (CME:PLZ)
PLZ.H15Mar 20150.262940.262940.262940.26294-0.00318-1.19%set 15:14
PLZ.M15Jun 20150.262180.262180.262180.26218-0.00314-1.18%set 15:14
PLZ.U15Sep 20150.261520.261520.261520.26152-0.00314-1.19%set 15:14
RUBLE-$ (NYBOT:KRU)
KRU.H15.EMar 2015 (E)0.0165350.0165350.0165350.016535+0.000155+0.95%set 15:31
KRU.J15.EApr 2015 (E)0.016350.016350.016350.01635+0.00018+1.11%set 15:31
KRU.K15.EMay 2015 (E)0.015480.015480.015480.015480.000000.00%set 15:31
RUSSIAN RUBLE (CME:6R)
6R.H15.EMar 2015 (E)0.0164000.0168100.0164000.016535+0.000155+0.95%set 12:23
6R.J15.EApr 2015 (E)0.016350.016350.016350.01635+0.00018+1.11%set 15:13
6R.K15.EMay 2015 (E)0.015480.015480.015480.015480.000000.00%set 19:31
SOUTH AFRICAN RAND (CME:6Z)
6Z.H15.EMar 2015 (E)0.0844500.0848250.0825250.082850-0.001450-1.72%set 14:58
6Z.J15.EApr 2015 (E)0.0824750.0824750.0824750.082475-0.001450-1.73%set 15:14
6Z.K15.EMay 2015 (E)0.082000.082000.082000.08200-0.00145-1.74%set 15:14
MarketContractOpenHighLowLastChangePctTime
SOUTH AFRICAN RAND (CME:RA)
RA.H15Mar 20150.082850.082850.082850.08285-0.00145-1.72%set 15:14
RA.J15Apr 20150.0824750.0824750.0824750.082475-0.001450-1.73%set 15:14
RA.K15May 20150.082000.082000.082000.08200-0.00145-1.74%set 15:14
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.H15.EMar 2015 (E)11.840011.840011.786012.0700+0.2075+1.75%set 15:31
ZR.M15.EJun 2015 (E)12.2512512.2512512.2512512.25125+0.21025+1.75%set 15:31
ZR.U15.ESep 2015 (E)12.4417512.4417512.4417512.44175+0.21300+1.74%set 15:31
SWISS FRANC (CME:6S)
6S.H15.EMar 2015 (E)1.02731.02871.01411.0141-0.0120-1.17%16:15
6S.M15.EJun 2015 (E)1.03041.03201.01761.0176-0.0119-1.16%set 16:15
6S.U15.ESep 2015 (E)1.03291.03521.02451.0245-0.0085-0.82%set 16:15
SWISS FRANC (CME:SF)
SF.H15Mar 20151.01561.01561.01561.0156-0.0105-1.02%set 15:03
SF.M15Jun 20151.01891.01891.01891.0189-0.0106-1.02%set 15:03
SF.U15Sep 20151.02241.02241.02241.0224-0.0106-1.03%set 15:03
U.S $ INDEX (NYBOT:DX)
DX.H15.EMar 2015 (E)96.39097.74596.32097.700+1.306+1.36%16:15
DX.M15.EJun 2015 (E)96.95598.29596.89098.115+1.157+1.19%16:15
DX.U15.ESep 2015 (E)98.02098.80097.61598.541+0.883+0.90%set 10:49
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

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