S&P 500
2076.78
-0.64 -0.03%
Dow Indu
17730.11
-27.80 -0.16%
Nasdaq
5013.68
+0.56 +0.01%
Crude Oil
54.97
-1.96 -3.53%
Gold
1172.66
+3.88 +0.33%
Euro
1.10250
-0.00900 -0.81%
US Dollar
96.370
+0.419 +0.54%
Weak
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.U15.ESep 2015 (E)0.74400.74660.74350.7460-0.0133-1.78%18:49
6A.Z15.EDec 2015 (E)0.74220.74240.74040.7422-0.0136-1.83%18:40
6A.H16.EMar 2016 (E)0.75280.75280.74660.75250.00000.00%set 05:30
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.U15.ESep 2015 (E)93.0393.5691.9293.380.000.00%set 07:06
AJY.Z15.EDec 2015 (E)92.7091.6592.800.000.00%set 09:05
AJY.H16.EMar 2016 (E)92.1792.1792.1792.170.000.00%set 15:13
BRAZILIAN REAL (CME:6L)
6L.N15.EJul 2015 (E)0.318750.320800.317100.32231+0.00091+0.28%set 08:50
6L.Q15.EAug 2015 (E)0.31900.31900.31640.31890.00000.00%set 10:48
6L.U15.ESep 2015 (E)0.314700.314700.312750.315700.000000.00%set 11:32
BRITISH POUND (CME:6B)
6B.U15.ESep 2015 (E)1.55331.55661.55281.5559-0.0033-0.21%18:50
6B.Z15.EDec 2015 (E)1.55461.55491.55251.5549-0.0034-0.22%18:13
6B.H16.EMar 2016 (E)1.55781.55931.5576+0.0012+0.08%set 05:42
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
SY.U15.ESep 2015 (E)192.24192.24191.87191.75-0.20-0.10%set 13:05
SY.Z15.EDec 2015 (E)191.34191.34191.34191.340.000.00%set 13:05
SY.H16.EMar 2016 (E)190.79190.79190.79190.790.000.00%set 13:05
BRITISH POUND/SWISS FRANC (NYBOT:SS)
SS.U15.ESep 2015 (E)1.466951.467051.451501.46750+0.00075+0.05%set 13:05
SS.Z15.EDec 2015 (E)1.46071.46071.46071.46070.00000.00%set 13:05
SS.H16.EMar 2016 (E)1.45341.45341.45341.45340.00000.00%set 13:05
MarketContractOpenHighLowLastChangePctTime
CANADIAN $ (CME:6C)
6C.U15.ESep 2015 (E)0.79240.79360.79210.7932-0.0021-0.26%18:50
6C.Z15.EDec 2015 (E)0.79520.79580.79210.79460.00000.00%set 09:29
6C.H16.EMar 2016 (E)0.79420.79300.79430.00000.00%set 09:29
E-MICRO AUD/USD (CME:M6A)
M6A.U15.ESep 2015 (E)0.74480.74650.74140.7460-0.0133-1.78%18:49
M6A.Z15.EDec 2015 (E)0.75470.74940.75580.00000.00%set 05:30
M6A.U15:Z15.ESep 2015/Dec 2015 Spread-0.0035-0.0035-0.0035-0.00350.00000.00%set 17:41
E-MICRO EUR/USD (CME:M6E)
M6E.U15.ESep 2015 (E)1.09981.10531.09751.1038-0.0058-0.52%18:50
M6E.Z15.EDec 2015 (E)1.11691.11691.11321.11130.00000.00%set 15:02
M6E.U15:Z15.ESep 2015/Dec 2015 Spread0.00170.00170.00170.00170.00000.00%set 17:41
EURO FX (CME:6E)
6E.U15.ESep 2015 (E)1.10121.10521.09921.1039-0.0057-0.51%18:50
6E.Z15.EDec 2015 (E)1.10201.10601.10001.1050-0.0063-0.57%18:47
6E.H16.EMar 2016 (E)1.10511.10791.10441.1071-0.0065-0.58%set 18:42
EURO FX (E-MINI) (CME:E7)
E7.U15.ESep 2015 (E)1.10001.10521.09891.1038-0.0058-0.52%18:50
E7.Z15.EDec 2015 (E)1.10501.10501.10201.1050-0.0063-0.57%18:15
EURO/BRITISH POUND (CME:RP)
RP.U15.ESep 2015 (E)0.707800.710250.707000.70850-0.00315-0.44%18:13
RP.Z15.EDec 2015 (E)0.710750.710750.710750.713150.000000.00%set 06:07
RP.H16.EMar 2016 (E)0.714950.714950.714950.714950.000000.00%set 15:13
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.U15.ESep 2015 (E)134.09135.08133.92134.79-1.67-1.23%18:33
RY.Z15.EDec 2015 (E)137.68136.63136.460.000.00%set 15:13
RY.H16.EMar 2016 (E)136.4136.4136.4136.40.00.00%set 15:13
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.U15.ESep 2015 (E)9.24409.24409.24409.3655+0.0030+0.03%set 13:05
KRK.Z15.EDec 2015 (E)9.35759.35759.35759.35750.00000.00%set 13:05
KRK.H16.EMar 2016 (E)9.35259.35259.35259.35250.00000.00%set 13:05
EURO/SWISS FRANC (CME:RF)
RF.U15.ESep 2015 (E)1.04471.04541.04191.04430.00000.00%set 11:54
RF.Z15.EDec 2015 (E)1.03811.04041.0417-0.0028-0.27%set 15:13
RF.H16.EMar 2016 (E)1.03911.03911.03911.03910.00000.00%set 15:13
JAPANESE YEN (CME:6J)
6J.U15.ESep 2015 (E)0.0082050.0082140.0081720.008181+0.000049+0.60%18:49
6J.Z15.EDec 2015 (E)0.0081450.0081670.0081380.0081440.0000000.00%set 09:44
6J.H16.EMar 2016 (E)0.0082190.0082370.0082140.008213+0.000049+0.60%18:26
JAPANESE YEN (CME:JY)
JY.U15Sep 20150.0080700.0080700.008131+0.000005+0.06%set 15:02
JY.Z15Dec 20150.0081440.0081440.0081440.008144+0.000005+0.06%set 15:02
JY.H16Mar 20160.0081640.0081640.0081640.008164+0.000004+0.05%set 15:02
JAPANESE YEN (E-MINI) (CME:J7)
J7.U15.ESep 2015 (E)0.0082000.0082130.0081740.008181+0.000050+0.61%18:38
J7.Z15.EDec 2015 (E)0.0081600.0081670.0081390.0081440.0000000.00%set 09:44
MarketContractOpenHighLowLastChangePctTime
MEXICAN PESO (CME:6M)
6M.N15.EJul 2015 (E)0.06370.06370.06370.06370.00000.00%set 15:03
6M.Q15.EAug 2015 (E)0.063540.063540.063540.063540.000000.00%set 15:03
6M.U15.ESep 2015 (E)0.063120.063130.062950.06301-0.00040-0.63%18:47
NEW ZEALAND $ (CME:6N)
6N.U15.ESep 2015 (E)0.66280.66460.66170.6644-0.0032-0.48%18:48
6N.Z15.EDec 2015 (E)0.65890.65920.65800.6592-0.0038-0.58%set 18:48
6N.H16.EMar 2016 (E)0.65880.65880.65880.65880.00000.00%set 15:05
NEW ZEALAND $ (CME:NE)
NE.U15Sep 20150.66760.66760.66760.6676-0.0027-0.40%set 15:05
NE.Z15Dec 20150.66300.66300.66300.6630-0.0026-0.39%set 15:05
NE.H16Mar 20160.65880.65880.65880.6588-0.0026-0.39%set 15:05
NEW ZEALAND $/YEN (NYBOT:ZJ)
ZJ.U15.ESep 2015 (E)80.84081.23580.84081.235-0.865-1.06%18:28
ZJ.Z15.EDec 2015 (E)81.4181.4181.4181.410.000.00%set 13:05
ZJ.H16.EMar 2016 (E)80.69580.69580.69580.6950.0000.00%set 13:05
RUBLE-$ (NYBOT:KRU)
KRU.N15.EJul 2015 (E)0.0179450.0179450.0179450.0179450.0000000.00%set 13:05
KRU.Q15.EAug 2015 (E)0.017740.017740.017740.017740.000000.00%set 13:05
KRU.U15.ESep 2015 (E)0.0175650.0175650.0175650.0175650.0000000.00%set 13:05
RUSSIAN RUBLE (CME:6R)
6R.N15.EJul 2015 (E)0.0179450.0179450.0179450.0179450.0000000.00%set 17:13
6R.Q15.EAug 2015 (E)0.017740.017740.017740.017740.000000.00%set 15:13
6R.U15.ESep 2015 (E)0.0175000.0174150.017415-0.000150-0.86%18:40
MarketContractOpenHighLowLastChangePctTime
SOUTH AFRICAN RAND (CME:6Z)
6Z.N15.EJul 2015 (E)0.08100.08100.08100.08150.00000.00%set 15:21
6Z.Q15.EAug 2015 (E)0.07970.07970.07970.08100.00000.00%set 15:21
6Z.U15.ESep 2015 (E)0.07950.07950.07940.0794-0.0012-1.50%18:01
SOUTH AFRICAN RAND (CME:RA)
RA.N15Jul 20150.08150.08150.08150.0815+0.0002+0.25%set 15:21
RA.Q15Aug 20150.0810000.0810000.0810000.081000+0.000175+0.22%set 15:21
RA.U15Sep 20150.0806000.0806000.0806000.080600+0.000175+0.22%set 15:21
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.U15.ESep 2015 (E)12.2820012.2987512.2770012.40700-0.02700-0.22%set 13:05
ZR.Z15.EDec 2015 (E)12.6102512.6102512.6102512.610250.000000.00%set 13:05
ZR.H16.EMar 2016 (E)12.816512.816512.816512.81650.00000.00%set 13:05
SWISS FRANC (CME:6S)
6S.U15.ESep 2015 (E)1.06181.06481.06041.0634+0.0009+0.08%18:48
6S.Z15.EDec 2015 (E)1.06691.06691.0669+0.0001+0.01%18:02
6S.H16.EMar 2016 (E)1.07181.07371.0717-0.0020-0.19%set 09:44
SWISS FRANC (CME:SF)
SF.U15Sep 20151.07891.07891.07891.0625+0.0058+0.55%set 15:05
SF.Z15Dec 20151.06681.06681.06681.0668+0.0058+0.54%set 15:05
SF.H16Mar 20161.07171.07171.07171.0717+0.0056+0.52%set 15:05
U.S $ INDEX (NYBOT:DX)
DX.U15.ESep 2015 (E)96.77096.87096.16096.615+0.325+0.34%18:49
DX.Z15.EDec 2015 (E)96.57096.63596.42096.665+0.085+0.09%set 13:04
DX.H16.EMar 2016 (E)97.00097.23096.99096.95500.00%set 13:04
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.