S&P 500
2246.19
+4.84 +0.22%
Dow Indu
19614.81
+65.19 +0.33%
Nasdaq
5415.84
+22.08 +0.41%
Crude Oil
51.14
+0.30 +0.59%
Gold
1169.465
+1.865 +0.16%
Euro
1.061465
+0.000650 +0.06%
US Dollar
101.08
-0.01 -0.01%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.Z16.EDec 2016 (E)101.150101.355101.100101.105-0.020-0.02%02:27
DX.H17.EMar 2017 (E)101.015101.230100.985100.990-0.023-0.02%02:26
DX.M17.EJun 2017 (E)100.870101.025100.870100.963+0.062+0.06%set 15:15
AUSTRALIAN $ (CME:6A)
6A.Z16.EDec 2016 (E)0.74470.74710.74410.7468+0.0010+0.13%02:26
6A.H17.EMar 2017 (E)0.74340.74560.74290.7450+0.0007+0.09%02:13
6A.M17.EJun 2017 (E)0.73650.73650.73650.7428-0.0015-0.20%set 15:00
AUSTRALIAN $/NZ $ (NYBOT:AR)
AR.Z16.EDec 2016 (E)1.043851.043851.042851.03940-0.00620-0.60%set 15:29
AR.H17.EMar 2017 (E)1.040151.040151.040151.04000-0.00630-0.61%set 15:29
AR.M17.EJun 2017 (E)1.04111.04111.04111.0411-0.0060-0.58%set 15:29
BRAZILIAN REAL (CME:6L)
6L.F17.EJan 2017 (E)0.293250.294250.290750.29355+0.00250+0.85%set 17:02
6L.G17.EFeb 2017 (E)0.291100.291100.291100.29110+0.00255+0.88%set 13:12
6L.H17.EMar 2017 (E)0.288100.288200.288100.28895+0.00240+0.84%set 13:12
BRITISH POUND (CME:6B)
6B.Z16.EDec 2016 (E)1.25821.25981.25721.2582-0.0008-0.06%02:27
6B.H17.EMar 2017 (E)1.26081.26251.26001.2614-0.0003-0.02%02:18
6B.M17.EJun 2017 (E)1.28001.28121.27381.2646-0.0034-0.27%set 15:00
CANADIAN $ (CME:6C)
6C.Z16.EDec 2016 (E)0.757750.758250.756950.75800-0.00020-0.03%02:27
6C.H17.EMar 2017 (E)0.758400.759000.757800.75875-0.00025-0.03%02:25
6C.M17.EJun 2017 (E)0.758200.759000.758200.75985+0.00290+0.38%set 15:00
MarketContractOpenHighLowLastChangePctTime
CZECH KORUNA (NYBOT:VC)
VC.Z16.EDec 2016 (E)25.110525.120525.110525.4870+0.3815+1.50%set 15:29
VC.H17.EMar 2017 (E)25.298525.298525.298525.2985+0.3720+1.47%set 15:29
VC.M17.EJun 2017 (E)25.11325.11325.11325.113+0.374+1.49%set 15:29
E-MICRO AUD/USD (CME:M6A)
M6A.Z16.EDec 2016 (E)0.74490.74710.74400.7468+0.0010+0.13%02:25
M6A.H17.EMar 2017 (E)0.74590.74870.74230.7443-0.0016-0.21%set 15:00
M6A.Z16:H17.EDec 2016/Mar 2017 Spread-0.0015-0.0015-0.0015-0.0015-0.00010.00%set 17:42
E-MICRO CAD/USD (CME:MCD)
MCD.Z16.EDec 2016 (E)0.75750.75800.75710.7582-0.0004-0.05%set 15:00
MCD.H17.EMar 2017 (E)0.75740.75740.75740.7590+0.0029+0.38%set 15:00
E-MICRO EUR/USD (CME:M6E)
M6E.Z16.EDec 2016 (E)1.06181.06301.05921.0629+0.0012+0.11%02:27
M6E.H17.EMar 2017 (E)1.06701.06801.06401.0644-0.0018-0.17%00:50
M6E.Z16:H17.EDec 2016/Mar 2017 Spread0.00520.00520.00430.0045-0.0001-2.17%set 17:42
E-MICRO GBP/USD (CME:M6B)
M6B.Z16.EDec 2016 (E)1.25841.26001.25721.2581-0.0009-0.07%02:25
M6B.H17.EMar 2017 (E)1.25801.25811.25801.2581-0.0036-0.29%set 02:17
M6B.Z16:H17.EDec 2016/Mar 2017 Spread0.00270.00270.00270.00270.00000.00%set 17:42
E-MICRO JPY/USD (CME:MJY)
MJY.Z16.EDec 2016 (E)0.0087630.0087710.0087310.008740-0.000031-0.35%02:19
MJY.H17.EMar 2017 (E)0.0088800.0088800.0087840.008808-0.000015-0.17%set 15:00
MarketContractOpenHighLowLastChangePctTime
EURO FX (CME:6E)
6E.Z16.EDec 2016 (E)1.061701.063001.059201.06285+0.00115+0.11%02:27
6E.H17.EMar 2017 (E)1.066101.067351.063701.06710+0.00090+0.08%02:25
6E.M17.EJun 2017 (E)1.087101.095001.070951.07140-0.01480-1.38%set 15:00
EURO FX (E-MINI) (CME:E7)
E7.Z16.EDec 2016 (E)1.06181.06291.05931.0629+0.0012+0.11%02:26
E7.H17.EMar 2017 (E)1.06631.06691.06391.0669+0.0007+0.07%set 02:18
EURO/$ (NEW) (NYBOT:KEO)
KEO.Z16.EDec 2016 (E)1.078551.082351.060201.06170-0.01465-1.38%set 15:29
KEO.H17.EMar 2017 (E)1.077601.078701.076801.06620-0.01475-1.38%set 15:29
KEO.M17.EJun 2017 (E)1.07141.07141.07141.0714-0.0148-1.38%set 15:29
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
KRA.Z16.EDec 2016 (E)1.42901.42901.42901.4236-0.0167-1.17%set 15:29
KRA.H17.EMar 2017 (E)1.43251.43251.43251.4325-0.0167-1.17%set 15:29
KRA.M17.EJun 2017 (E)1.44241.44241.44241.4424-0.0170-1.18%set 15:29
EURO/BRITISH POUND (CME:RP)
RP.Z16.EDec 2016 (E)0.844050.844650.842200.84465+0.00135+0.16%set 02:25
RP.H17.EMar 2017 (E)0.854050.858300.845100.84505-0.00930-1.10%set 15:13
RP.M17.EJun 2017 (E)0.84720.84720.84720.8472-0.0094-1.11%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.Z16.EDec 2016 (E)313.440313.910313.440314.445+1.240+0.40%set 15:29
HR.H17.EMar 2017 (E)315.000315.000315.000315.000+1.245+0.40%set 15:29
HR.M17.EJun 2017 (E)315.535315.535315.535315.535+1.245+0.39%set 15:29
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.Z16.EDec 2016 (E)121.13121.60121.09121.60+0.55+0.45%02:17
RY.H17.EMar 2017 (E)122.44122.96121.19121.05-1.47-1.21%set 15:13
RY.M17.EJun 2017 (E)121.04121.04121.04121.04-1.49-1.23%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.Z16.EDec 2016 (E)9.00859.00858.96608.9540-0.0435-0.49%set 15:29
KOL.H17.EMar 2017 (E)8.98758.98758.98758.9875-0.0435-0.48%set 15:29
KOL.M17.EJun 2017 (E)9.02559.02559.02559.0255-0.0430-0.48%set 15:29
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.Z16.EDec 2016 (E)9.763259.769509.763259.70300-0.06500-0.67%set 15:29
KRK.H17.EMar 2017 (E)9.6979.6979.6979.697-0.064-0.66%set 15:29
KRK.M17.EJun 2017 (E)9.69159.69159.69159.6915-0.0650-0.67%set 15:29
EURO/SWISS FRANC (CME:RF)
RF.Z16.EDec 2016 (E)1.07871.07941.07791.0794+0.0008+0.07%set 02:21
RF.H17.EMar 2017 (E)1.08371.08581.07901.0774-0.0050-0.46%set 15:13
RF.M17.EJun 2017 (E)1.07591.07591.07591.0759-0.0050-0.46%set 15:13
JAPANESE YEN (CME:6J)
6J.Z16.EDec 2016 (E)0.0087650.0087720.0087290.008740-0.000031-0.35%02:26
6J.H17.EMar 2017 (E)0.0088000.0088100.0087670.008776-0.000032-0.36%02:21
6J.M17.EJun 2017 (E)0.0089080.0089080.0087960.008852-0.000013-0.15%set 15:00
MEXICAN PESO (CME:6M)
6M.Z16.EDec 2016 (E)0.049230.049230.049100.04916+0.00005+0.10%02:24
6M.F17.EJan 2017 (E)0.048990.048990.048990.04899+0.00007+0.14%set 15:00
6M.G17.EFeb 2017 (E)0.048810.048810.048810.04881+0.00006+0.12%set 15:00
MarketContractOpenHighLowLastChangePctTime
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.Z16.EDec 2016 (E)1113.81113.81113.81113.8+15.3+1.37%set 16:13
MPP.H17.EMar 2017 (E)1113.81113.81113.81113.8+15.3+1.37%set 16:13
MPP.M17.EJun 2017 (E)1113.81113.81113.81113.8+15.3+1.37%set 16:13
NEW ZEALAND $ (CME:6N)
6N.Z16.EDec 2016 (E)0.71690.71800.71620.7177+0.0002+0.03%02:26
6N.H17.EMar 2017 (E)0.71540.71590.71430.7159+0.0002+0.03%02:26
6N.M17.EJun 2017 (E)0.70900.71000.70900.7135+0.0027+0.38%set 15:01
NEW ZEALAND $/YEN (NYBOT:ZJ)
ZJ.Z16.EDec 2016 (E)77.66077.66077.66081.800+0.445+0.54%set 15:29
ZJ.H17.EMar 2017 (E)81.25581.25581.25581.255+0.450+0.55%set 15:29
ZJ.M17.EJun 2017 (E)80.6180.6180.6180.61+0.43+0.53%set 15:29
NORWEGIAN KRONE (CME:NOK)
NOK.Z16.EDec 2016 (E)0.118310.118310.118310.11831-0.00026-0.22%set 02:11
NOK.H17.EMar 2017 (E)0.118630.118630.118630.11863-0.00106-0.89%set 15:12
NOK.M17.EJun 2017 (E)0.118710.118710.118710.11871-0.00107-0.90%set 15:12
NORWEGIAN KRONE (NYBOT:NT)
NT.Z16.EDec 2016 (E)8.365508.435908.365508.43385+0.07475+0.89%set 15:29
NT.H17.EMar 2017 (E)8.429558.429558.429558.42955+0.07465+0.89%set 15:29
NT.M17.EJun 2017 (E)8.423908.423908.423908.42390+0.07525+0.89%set 15:29
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.Z16.EDec 2016 (E)1.077751.082001.077751.08350-0.00200-0.19%set 15:29
NJ.H17.EMar 2017 (E)1.0791.0791.0791.079-0.002-0.19%set 15:29
NJ.M17.EJun 2017 (E)1.0741.0741.0741.074-0.002-0.19%set 15:29
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY (CME:PLN)
PLN.Z16.EDec 2016 (E)0.242000.242780.238660.23872-0.00408-1.71%set 15:12
PLN.H17.EMar 2017 (E)0.238440.238440.238440.23844-0.00406-1.68%set 17:12
PLN.M17.EJun 2017 (E)0.238120.238120.238120.23812-0.00412-1.73%set 17:12
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.Z16.EDec 2016 (E)0.225660.225660.225600.22484-0.00074-0.33%set 15:29
PLE.H17.EMar 2017 (E)0.223640.223640.223640.22364-0.00070-0.31%set 15:29
PLE.M17.EJun 2017 (E)0.222260.222260.222260.22226-0.00076-0.34%set 15:29
RUBLE-$ (NYBOT:KRU)
KRU.Z16.EDec 2016 (E)0.0157750.0157750.0157750.015775+0.000020+0.13%set 15:29
KRU.F17.EJan 2017 (E)0.0156650.0156650.0156650.015665+0.000010+0.06%set 15:29
KRU.G17.EFeb 2017 (E)0.015570.015570.015570.01557+0.00001+0.06%set 15:29
RUSSIAN RUBLE (CME:6R)
6R.Z16.EDec 2016 (E)0.0157800.0157800.0157800.015780+0.000005+0.03%set 02:13
6R.F17.EJan 2017 (E)0.0156650.0156650.0156650.015665+0.000010+0.06%set 15:13
6R.G17.EFeb 2017 (E)0.015570.015570.015570.01557+0.00001+0.06%set 15:13
SOUTH AFRICAN RAND (CME:6Z)
6Z.Z16.EDec 2016 (E)0.0728750.0730750.0727000.072800-0.000325-0.44%02:25
6Z.F17.EJan 2017 (E)0.072750.072750.072750.07275-0.00065-0.89%set 15:12
6Z.G17.EFeb 2017 (E)0.0723250.0723250.0723250.072325-0.000650-0.90%set 15:12
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.Z16.EDec 2016 (E)13.8550013.8910013.8490013.67525+0.12050+0.88%set 15:29
ZR.H17.EMar 2017 (E)13.7725013.8022513.7725013.89850+0.11975+0.86%set 15:29
ZR.M17.EJun 2017 (E)14.1642514.1642514.1642514.16425+0.12925+0.91%set 15:29
MarketContractOpenHighLowLastChangePctTime
SWEDISH KRONA (NYBOT:KX)
KX.Z16.EDec 2016 (E)9.075259.075259.075259.13910+0.06385+0.70%set 15:29
KX.H17.EMar 2017 (E)9.095059.095059.095059.09505+0.06490+0.71%set 15:29
KX.M17.EJun 2017 (E)9.04579.04579.04579.0457+0.0634+0.70%set 15:29
SWEDISH KRONA (CME:SEK)
SEK.Z16.EDec 2016 (E)0.110230.110710.110000.10942-0.00077-0.70%set 15:13
SEK.H17.EMar 2017 (E)0.110590.110680.110590.10995-0.00079-0.72%set 15:13
SEK.M17.EJun 2017 (E)0.110550.110550.110550.11055-0.00078-0.71%set 15:13
SWISS FRANC (CME:6S)
6S.Z16.EDec 2016 (E)0.98430.98480.98270.9846+0.0003+0.03%02:26
6S.H17.EMar 2017 (E)0.98960.99000.98920.9894-0.0002-0.02%set 02:08
6S.M17.EJun 2017 (E)0.99580.99580.99580.9958-0.0091-0.91%set 15:01
TURKISH LIRA/EURO (NYBOT:ETR)
ETR.Z16.EDec 2016 (E)0.273770.276180.273770.27287-0.00037-0.13%set 15:29
ETR.H17.EMar 2017 (E)0.266470.266470.266470.26647-0.00045-0.17%set 15:29
ETR.M17.EJun 2017 (E)0.258620.258620.258620.25862-0.00052-0.20%set 15:29
USD/OFFSHORE RMB (CME:CNH)
CNH.Z16.EDec 2016 (E)6.92506.92706.92506.9179+0.0091+0.13%set 15:12
CNH.F17.EJan 2017 (E)6.94696.94696.94696.9412+0.0090+0.13%set 15:12
CNH.G17.EFeb 2017 (E)6.96976.96976.96976.9697+0.0100+0.14%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.