S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
47.97
+0.40 +0.83%
Gold
1245.015
+1.955 +0.16%
Euro
1.08075
+0.00070 +0.06%
US Dollar
99.764
0.000 0.00%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.M17.EJun 2017 (E)99.57099.81599.35599.442-0.023-0.02%set 15:13
DX.U17.ESep 2017 (E)99.49099.63599.36599.292-0.121-0.12%set 15:13
DX.Z17.EDec 2017 (E)99.33599.45099.07099.142+0.037+0.04%set 15:13
AUSTRALIAN $ (CME:6A)
6A.J17.EApr 2017 (E)0.76200.76250.76080.7626-0.0005-0.07%set 15:01
6A.K17.EMay 2017 (E)0.76280.76280.76070.7622-0.0005-0.07%set 15:01
6A.M17.EJun 2017 (E)0.76160.76290.75930.7617-0.0006-0.08%set 15:01
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.M17.EJun 2017 (E)84.5884.6284.0284.09-0.28-0.33%set 15:13
AJY.U17.ESep 2017 (E)83.6283.6283.6283.62-0.28-0.33%set 15:13
AJY.Z17.EDec 2017 (E)83.1183.1183.1183.11-0.27-0.32%set 15:13
AUSTRALIAN $/NZ $ (NYBOT:AR)
AR.M17.EJun 2017 (E)1.067751.067751.067751.08440-0.00170-0.16%set 17:04
AR.U17.ESep 2017 (E)1.08521.08521.08521.0852-0.0015-0.14%set 17:04
AR.Z17.EDec 2017 (E)1.08581.08581.08581.0858-0.0015-0.14%set 17:04
BRAZILIAN REAL (CME:6L)
6L.J17.EApr 2017 (E)0.318100.320950.316900.32110+0.00190+0.59%set 15:12
6L.K17.EMay 2017 (E)0.316900.318350.315550.31930+0.00200+0.63%set 15:12
6L.M17.EJun 2017 (E)0.31500.31700.31500.3168+0.0019+0.61%set 15:12
BRITISH POUND (CME:6B)
6B.J17.EApr 2017 (E)1.24901.25161.24801.2508-0.0016-0.13%set 15:03
6B.K17.EMay 2017 (E)1.24951.25121.24881.2516-0.0029-0.23%set 15:03
6B.M17.EJun 2017 (E)1.25471.25491.24961.2526-0.0043-0.34%set 15:03
MarketContractOpenHighLowLastChangePctTime
CANADIAN $ (CME:6C)
6C.J17.EApr 2017 (E)0.748650.748900.748100.74770-0.00215-0.29%set 15:02
6C.K17.EMay 2017 (E)0.751050.751050.749900.74795-0.00215-0.29%set 17:02
6C.M17.EJun 2017 (E)0.749650.750150.747900.74830-0.00220-0.29%set 17:02
E-MICRO AUD/USD (CME:M6A)
M6A.M17.EJun 2017 (E)0.76160.76280.75920.7617-0.0012-0.16%set 15:01
M6A.U17.ESep 2017 (E)0.76670.76670.76450.7606-0.0005-0.07%set 15:01
M6A.M17:U17.EJun 2017/Sep 2017 Spread-0.0011-0.0011-0.0011-0.00110.00000.00%set 17:38
E-MICRO EUR/USD (CME:M6E)
M6E.M17.EJun 2017 (E)1.08261.08621.08061.0850+0.0019+0.18%set 17:39
M6E.U17.ESep 2017 (E)1.08151.09041.08151.0901+0.0019+0.17%set 15:02
M6E.M17:U17.EJun 2017/Sep 2017 Spread0.00510.00510.00510.00510.00000.00%set 17:39
E-MICRO GBP/USD (CME:M6B)
M6B.M17.EJun 2017 (E)1.25451.25471.24971.2526-0.0035-0.28%set 15:03
M6B.U17.ESep 2017 (E)1.25601.25701.25601.2557-0.0018-0.14%set 15:03
M6B.M17:U17.EJun 2017/Sep 2017 Spread0.00310.00310.00310.0031-0.0001-3.23%set 17:38
E-MICRO JPY/USD (CME:MJY)
MJY.M17.EJun 2017 (E)0.0090370.0090700.0090000.009058-0.000018-0.20%set 15:03
MJY.U17.ESep 2017 (E)0.0090750.0090750.0090750.009096+0.000024+0.26%set 15:03
EURO FX (CME:6E)
6E.J17.EApr 2017 (E)1.077851.082351.077601.08195+0.00205+0.19%set 15:02
6E.K17.EMay 2017 (E)1.081151.084101.078951.08335+0.00105+0.10%set 15:02
6E.M17.EJun 2017 (E)1.082851.086251.080551.08505+0.00135+0.12%set 15:02
MarketContractOpenHighLowLastChangePctTime
EURO FX (E-MINI) (CME:E7)
E7.M17.EJun 2017 (E)1.08271.08631.08061.0850+0.0012+0.11%set 15:02
E7.U17.ESep 2017 (E)1.08961.09091.08931.0901+0.0027+0.25%set 15:02
EURO/$ (NEW) (NYBOT:KEO)
KEO.M17.EJun 2017 (E)1.081051.086051.080901.08505+0.00200+0.18%set 17:04
KEO.U17.ESep 2017 (E)1.090101.090101.090101.09010+0.00195+0.18%set 17:04
KEO.Z17.EDec 2017 (E)1.095601.095601.095601.09560+0.00195+0.18%set 17:04
EURO/AUSTRALIAN $ (CME:EAD)
EAD.M17.EJun 2017 (E)1.42101.42781.42101.4245+0.0035+0.25%set 15:13
EAD.U17.ESep 2017 (E)1.43321.43321.43321.4332+0.0035+0.24%set 15:13
EAD.Z17.EDec 2017 (E)1.44231.44231.44231.4423+0.0035+0.24%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.J17.EApr 2017 (E)0.867700.867700.867700.86500+0.00275+0.32%set 15:14
RP.K17.EMay 2017 (E)0.865550.865550.865550.86555+0.00275+0.32%set 15:14
RP.M17.EJun 2017 (E)0.863500.867700.863000.86625+0.00280+0.32%set 15:14
EURO/CANADIAN $ (CME:ECD)
ECD.M17.EJun 2017 (E)1.44701.44891.44671.4500+0.0069+0.48%set 15:13
ECD.U17.ESep 2017 (E)1.45471.45471.45471.4547+0.0067+0.46%set 15:13
ECD.Z17.EDec 2017 (E)1.45971.45971.45971.4597+0.0069+0.47%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.M17.EJun 2017 (E)308.855309.100308.855310.925+1.365+0.44%set 17:04
HR.U17.ESep 2017 (E)311.35311.35311.35311.35+1.33+0.43%set 17:04
HR.Z17.EDec 2017 (E)312.030312.030312.030312.030+1.355+0.43%set 17:04
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.M17.EJun 2017 (E)119.78120.24119.67119.79+0.30+0.25%set 15:13
RY.U17.ESep 2017 (E)119.84119.84119.84119.84-0.11-0.09%set 15:13
RY.Z17.EDec 2017 (E)119.88119.88119.88119.88-0.09-0.08%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.M17.EJun 2017 (E)9.155259.155259.149259.18900-0.00050-0.01%set 17:04
KOL.U17.ESep 2017 (E)9.2209.2209.2209.220-0.001-0.01%set 17:04
KOL.Z17.EDec 2017 (E)9.25209.25209.25209.2520-0.0015-0.02%set 17:04
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.M17.EJun 2017 (E)9.52009.52009.52009.5205-0.0040-0.04%set 17:04
KRK.U17.ESep 2017 (E)9.5179.5179.5179.517-0.005-0.05%set 17:04
KRK.Z17.EDec 2017 (E)9.51459.51459.51459.5145-0.0065-0.07%set 17:04
EURO/SWISS FRANC (CME:RF)
RF.M17.EJun 2017 (E)1.07011.07101.06861.0692-0.0006-0.06%set 15:13
RF.U17.ESep 2017 (E)1.06781.06781.06781.0678-0.0009-0.08%set 15:13
RF.Z17.EDec 2017 (E)1.06631.06631.06631.0663-0.0010-0.09%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.M17.EJun 2017 (E)285.00285.13284.96286.55+0.72+0.25%set 17:04
VU.U17.ESep 2017 (E)285.615285.615285.615285.615+0.715+0.25%set 17:04
VU.Z17.EDec 2017 (E)284.805284.805284.805284.805+0.730+0.26%set 17:04
INR/USD STANDARD (CME:SIR)
SIR.H17.EMar 2017 (E)152.61153.01152.61153.01+0.16+0.10%set 15:10
SIR.J17.EApr 2017 (E)152.23152.63152.21152.63+0.02+0.01%set 15:10
SIR.K17.EMay 2017 (E)152.22152.22152.22152.2200.00%set 15:10
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.J17.EApr 2017 (E)0.0090120.0090480.0089790.009036-0.000012-0.13%set 15:03
6J.K17.EMay 2017 (E)0.0090300.0090570.0089890.009045-0.000015-0.17%set 15:03
6J.M17.EJun 2017 (E)0.0090390.0090710.0090000.009058+0.000024+0.27%set 17:08
JAPANESE YEN (E-MINI) (CME:J7)
J7.M17.EJun 2017 (E)0.0090350.0090710.0090010.009058-0.000009-0.10%set 15:03
J7.U17.ESep 2017 (E)0.0090680.0090700.0090480.009096+0.000024+0.27%set 15:03
MEXICAN PESO (CME:6M)
6M.J17.EApr 2017 (E)0.053030.053030.053030.05303+0.00039+0.74%set 15:00
6M.K17.EMay 2017 (E)0.052810.052810.052810.05281+0.00039+0.74%set 15:00
6M.M17.EJun 2017 (E)0.052200.052680.052050.05254+0.00050+0.95%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.M17.EJun 2017 (E)1185.91185.91185.91185.9-1.9-0.16%set 16:25
MPP.U17.ESep 2017 (E)1185.91185.91185.91185.9-1.9-0.16%set 16:25
MPP.Z17.EDec 2017 (E)1185.91185.91185.91185.9-1.9-0.16%set 16:25
NEW ZEALAND $ (CME:6N)
6N.M17.EJun 2017 (E)0.70140.70280.69790.7024+0.0006+0.09%set 17:09
6N.U17.ESep 2017 (E)0.70050.70270.69920.7009+0.0005+0.07%set 17:09
6N.Z17.EDec 2017 (E)0.69200.69500.69200.6996+0.0005+0.07%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.M17.EJun 2017 (E)0.117980.118060.117870.11808+0.00022+0.19%set 15:12
NOK.U17.ESep 2017 (E)0.118230.118230.118230.11823+0.00022+0.19%set 15:12
NOK.Z17.EDec 2017 (E)0.118420.118420.118420.11842+0.00023+0.19%set 15:12
MarketContractOpenHighLowLastChangePctTime
NORWEGIAN KRONE (NYBOT:NT)
NT.M17.EJun 2017 (E)8.474508.474508.474508.46885-0.01580-0.19%set 17:04
NT.U17.ESep 2017 (E)8.458108.458108.458108.45810-0.01575-0.19%set 17:04
NT.Z17.EDec 2017 (E)8.444508.444508.444508.44450-0.01645-0.19%set 17:04
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.M17.EJun 2017 (E)1.03481.03481.03481.0360-0.0005-0.05%set 17:04
NJ.U17.ESep 2017 (E)1.03201.03201.03201.0320-0.0005-0.05%set 17:04
NJ.Z17.EDec 2017 (E)1.02851.02851.02851.0285-0.0005-0.05%set 17:04
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.M17.EJun 2017 (E)0.252450.252760.252380.25352+0.00084+0.33%set 17:04
PLN.U17.ESep 2017 (E)0.253400.253400.253400.25340+0.00086+0.34%set 17:04
PLN.Z17.EDec 2017 (E)0.253320.253320.253320.25332+0.00080+0.32%set 17:04
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.M17.EJun 2017 (E)0.232830.233320.232790.23364+0.00034+0.15%set 17:04
PLE.U17.ESep 2017 (E)0.232460.232460.232460.23246+0.00038+0.16%set 17:04
PLE.Z17.EDec 2017 (E)0.231220.231220.231220.23122+0.00032+0.14%set 17:04
RUBLE-$ (NYBOT:KRU)
KRU.J17.EApr 2017 (E)0.0174600.0174600.0174600.017460+0.000135+0.77%set 17:04
KRU.K17.EMay 2017 (E)0.0173500.0173500.0173500.017350+0.000135+0.78%set 17:04
KRU.M17.EJun 2017 (E)0.0172300.0172300.0172300.017230+0.000135+0.78%set 17:04
RUSSIAN RUBLE (CME:6R)
6R.J17.EApr 2017 (E)0.0174600.0174600.0174600.017460+0.000135+0.77%set 15:12
6R.K17.EMay 2017 (E)0.0173500.0173500.0173500.017350+0.000135+0.78%set 15:12
6R.M17.EJun 2017 (E)0.0170950.0172500.0170750.017230+0.000145+0.84%set 15:12
MarketContractOpenHighLowLastChangePctTime
SOUTH AFRICAN RAND (CME:6Z)
6Z.J17.EApr 2017 (E)0.080100.080100.080100.08010+0.00005+0.06%set 15:12
6Z.K17.EMay 2017 (E)0.0797250.0797250.0797250.079725+0.000050+0.06%set 15:12
6Z.M17.EJun 2017 (E)0.0792250.0795000.0788250.079275+0.000050+0.06%set 15:12
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.M17.EJun 2017 (E)12.6500012.6500012.6500012.61425-0.00800-0.06%set 17:04
ZR.U17.ESep 2017 (E)12.8040012.8040012.8040012.80400-0.00825-0.06%set 17:04
ZR.Z17.EDec 2017 (E)12.987012.987012.987012.9870-0.0085-0.07%set 17:04
SWEDISH KRONA (NYBOT:KX)
KX.M17.EJun 2017 (E)8.805458.805458.764608.77425-0.02005-0.23%set 17:04
KX.U17.ESep 2017 (E)8.730558.730558.730558.73055-0.01990-0.23%set 17:04
KX.Z17.EDec 2017 (E)8.68438.68438.68438.6843-0.0212-0.24%set 17:04
SWEDISH KRONA (CME:SEK)
SEK.M17.EJun 2017 (E)0.113720.114160.113720.11397+0.00045+0.39%set 15:12
SEK.U17.ESep 2017 (E)0.114540.114540.114540.11454+0.00026+0.23%set 15:12
SEK.Z17.EDec 2017 (E)0.115150.115150.115150.11515+0.00028+0.24%set 15:12
SWISS FRANC (CME:6S)
6S.M17.EJun 2017 (E)1.01171.01641.00941.0148+0.0022+0.22%set 15:00
6S.U17.ESep 2017 (E)1.01811.01811.01811.0209+0.0027+0.26%set 15:00
6S.Z17.EDec 2017 (E)1.02751.02751.02751.0275+0.0028+0.27%set 15:00
USD/OFFSHORE RMB (CME:CNH)
CNH.J17.EApr 2017 (E)6.88826.88826.88826.8797-0.0004-0.01%set 15:12
CNH.K17.EMay 2017 (E)6.89746.89746.89746.89740.00000.00%set 15:12
CNH.M17.EJun 2017 (E)6.94906.94906.92506.9157-0.0001-0.00%set 15:12
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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