S&P 500
2361.25
-4.13 -0.17%
Dow Indu
20752.50
+9.50 +0.05%
Nasdaq
5855.44
-10.51 -0.18%
Crude Oil
53.49
-0.84 -1.55%
Gold
1236.280
+0.095 +0.01%
Euro
1.050250
-0.004585 -0.43%
US Dollar
101.38
-0.06 -0.06%
Weak
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.H17.EMar 2017 (E)101.360101.715101.245101.375+0.020+0.02%12:08
DX.M17.EJun 2017 (E)101.28101.63101.19101.30+0.02+0.02%11:54
DX.U17.ESep 2017 (E)101.16101.48101.05101.18+0.04+0.04%11:54
AUSTRALIAN $ (CME:6A)
6A.H17.EMar 2017 (E)0.76700.77070.76630.76800.00000.00%12:08
6A.M17.EJun 2017 (E)0.76560.76880.76470.7665+0.0001+0.01%11:18
6A.U17.ESep 2017 (E)0.76350.76430.76350.7652+0.0029+0.38%set 17:02
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.H17.EMar 2017 (E)87.1787.2286.6586.84-0.34-0.39%10:35
AJY.M17.EJun 2017 (E)86.6086.6086.6086.60+0.75+0.87%set 15:13
AJY.U17.ESep 2017 (E)86.0586.0586.0586.05+0.76+0.88%set 15:13
BRAZILIAN REAL (CME:6L)
6L.H17.EMar 2017 (E)0.323000.325000.322750.32475+0.00195+0.60%12:01
6L.J17.EApr 2017 (E)0.321350.323100.321150.32215+0.00205+0.64%12:08
6L.K17.EMay 2017 (E)0.318150.318150.318150.31815+0.00010+0.03%set 17:02
BRITISH POUND (CME:6B)
6B.H17.EMar 2017 (E)1.24811.25141.24271.2448-0.0030-0.24%12:08
6B.M17.EJun 2017 (E)1.25211.25421.24631.2493-0.0016-0.13%11:55
6B.U17.ESep 2017 (E)1.25501.25501.25501.2550+0.0008+0.06%02:35
CANADIAN $ (CME:6C)
6C.H17.EMar 2017 (E)0.760700.762850.756000.75835-0.00280-0.37%12:08
6C.M17.EJun 2017 (E)0.761600.763550.757200.75900-0.00285-0.37%12:00
6C.U17.ESep 2017 (E)0.762550.762550.756100.76000-0.00280-0.37%11:52
MarketContractOpenHighLowLastChangePctTime
CZECH KORUNA (NYBOT:VC)
VC.H17.EMar 2017 (E)25.592525.592525.592525.5925+0.1445+0.56%set 15:27
VC.M17.EJun 2017 (E)25.365525.365525.365525.3655+0.1425+0.56%set 15:27
VC.U17.ESep 2017 (E)25.172525.172525.172525.1725+0.1435+0.57%set 15:27
E-MICRO AUD/USD (CME:M6A)
M6A.H17.EMar 2017 (E)0.76690.77070.76640.7678-0.0002-0.03%11:58
M6A.M17.EJun 2017 (E)0.76680.76680.76470.7664+0.0007+0.09%set 15:00
M6A.H17:M17.EMar 2017/Jun 2017 Spread-0.0016-0.0016-0.0016-0.00160.00000.00%set 17:42
E-MICRO CAD/USD (CME:MCD)
MCD.H17.EMar 2017 (E)0.76080.76270.75570.7583-0.0029-0.38%10:50
MCD.M17.EJun 2017 (E)0.77190.77190.76560.7619-0.0021-0.28%set 17:41
E-MICRO EUR/USD (CME:M6E)
M6E.H17.EMar 2017 (E)1.05431.05671.05011.0565+0.0009+0.09%12:08
M6E.M17.EJun 2017 (E)1.06141.06141.05521.0614+0.0008+0.08%11:54
M6E.H17:M17.EMar 2017/Jun 2017 Spread0.00510.00510.00510.0051+0.0001+2.00%09:31
E-MICRO GBP/USD (CME:M6B)
M6B.H17.EMar 2017 (E)1.24821.25121.24281.2451-0.0027-0.22%12:07
M6B.M17.EJun 2017 (E)1.25101.25101.25101.2509+0.0004+0.03%set 15:00
M6B.H17:M17.EMar 2017/Jun 2017 Spread0.00310.00310.00310.0031+0.0001+3.23%set 17:42
E-MICRO JPY/USD (CME:MJY)
MJY.H17.EMar 2017 (E)0.0087990.0088610.0087970.008815+0.000005+0.06%12:04
MJY.M17.EJun 2017 (E)0.0088800.0088900.0088680.008868+0.000018+0.20%10:53
MarketContractOpenHighLowLastChangePctTime
EURO FX (CME:6E)
6E.H17.EMar 2017 (E)1.054251.056751.050151.05655+0.00095+0.09%12:08
6E.M17.EJun 2017 (E)1.059751.061601.055151.06150+0.00090+0.08%12:08
6E.U17.ESep 2017 (E)1.063451.066751.060451.06670+0.00085+0.08%11:55
EURO FX (E-MINI) (CME:E7)
E7.H17.EMar 2017 (E)1.05311.05671.05021.0565+0.0009+0.09%12:08
E7.M17.EJun 2017 (E)1.06031.06151.05531.0612+0.0006+0.06%11:59
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
KRA.H17.EMar 2017 (E)1.381001.381051.380901.37450-0.01210-0.88%set 15:27
KRA.M17.EJun 2017 (E)1.38391.38391.38391.3839-0.0121-0.87%set 15:27
KRA.U17.ESep 2017 (E)1.39291.39291.39291.3929-0.0121-0.87%set 15:27
EURO/BRITISH POUND (CME:RP)
RP.H17.EMar 2017 (E)0.844350.848700.840700.84870+0.00275+0.33%12:08
RP.M17.EJun 2017 (E)0.847850.847850.847850.84785-0.00890-1.04%set 15:13
RP.U17.ESep 2017 (E)0.84980.84980.84980.8498-0.0088-1.04%set 15:13
EURO/CANADIAN $ (CME:ECD)
ECD.H17.EMar 2017 (E)1.38381.39311.38321.3931+0.0063+0.45%11:56
ECD.M17.EJun 2017 (E)1.39211.39211.39211.3921-0.0037-0.27%set 15:13
ECD.U17.ESep 2017 (E)1.39731.39731.39731.3973-0.0037-0.26%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.H17.EMar 2017 (E)308.250308.625308.225307.825-0.530-0.17%set 15:27
HR.M17.EJun 2017 (E)308.205308.205308.205308.205-0.550-0.18%set 15:27
HR.U17.ESep 2017 (E)308.755308.755308.755308.755-0.555-0.18%set 15:27
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.H17.EMar 2017 (E)119.88119.88118.63119.82-0.01-0.01%12:08
RY.M17.EJun 2017 (E)123.07123.07123.07119.85-0.26-0.22%set 15:13
RY.U17.ESep 2017 (E)119.85119.85119.85119.85+0.01+0.01%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.H17.EMar 2017 (E)8.812008.822508.811008.81775+0.00725+0.08%09:36
KOL.M17.EJun 2017 (E)8.84558.84558.84558.8455-0.0530-0.60%set 15:27
KOL.U17.ESep 2017 (E)8.8808.8808.8808.880-0.052-0.59%set 15:27
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.H17.EMar 2017 (E)9.45759.45759.45759.4575-0.0015-0.02%03:57
KRK.M17.EJun 2017 (E)9.45559.45559.45559.4555+0.0075+0.08%set 15:27
KRK.U17.ESep 2017 (E)9.45409.45409.45409.4540+0.0085+0.09%set 15:27
EURO/SWISS FRANC (CME:RF)
RF.H17.EMar 2017 (E)1.06381.06711.06321.0669+0.0033+0.31%11:58
RF.M17.EJun 2017 (E)1.06221.06221.06221.0622-0.0002-0.02%set 15:13
RF.U17.ESep 2017 (E)1.06051.06051.06051.0605-0.0003-0.03%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.H17.EMar 2017 (E)292.450292.450292.450292.450+0.835+0.29%05:59
VU.M17.EJun 2017 (E)290.595290.595290.595290.595+1.060+0.36%set 15:27
VU.U17.ESep 2017 (E)289.685289.685289.685289.685+1.035+0.36%set 15:27
INR/USD STANDARD (CME:SIR)
SIR.G17.EFeb 2017 (E)149.35149.51149.20149.23-0.06-0.04%10:52
SIR.H17.EMar 2017 (E)148.92149.10148.77148.77-0.07-0.05%11:59
SIR.J17.EApr 2017 (E)148.29148.29148.29148.29+0.17+0.11%set 15:10
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.H17.EMar 2017 (E)0.0088000.0088620.0087960.008816+0.000006+0.07%12:08
6J.M17.EJun 2017 (E)0.0088510.0089010.0088440.008856+0.000006+0.07%12:03
6J.U17.ESep 2017 (E)0.0088820.0088820.0088820.008893-0.000049-0.55%set 15:00
JAPANESE YEN (E-MINI) (CME:J7)
J7.H17.EMar 2017 (E)0.0087980.0088610.0087980.008816+0.000006+0.07%12:06
J7.M17.EJun 2017 (E)0.0088400.0088950.0088400.008856+0.000006+0.07%12:03
MEXICAN PESO (CME:6M)
6M.H17.EMar 2017 (E)0.049810.050270.049620.05004+0.00015+0.30%12:08
6M.J17.EApr 2017 (E)0.049620.049620.049620.04962+0.00110+2.22%set 15:00
6M.K17.EMay 2017 (E)0.049430.049430.049430.04943+0.00110+2.23%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.H17.EMar 2017 (E)1174.31174.31174.31174.3+8.9+0.76%set 16:45
MPP.M17.EJun 2017 (E)1174.31174.31174.31174.3+8.9+0.76%set 16:45
MPP.U17.ESep 2017 (E)1174.31174.31174.31174.3+8.9+0.76%set 16:45
NEW ZEALAND $ (CME:6N)
6N.H17.EMar 2017 (E)0.71560.71720.71440.7157-0.0005-0.07%12:07
6N.M17.EJun 2017 (E)0.71390.71490.71290.7141-0.0001-0.01%05:26
6N.U17.ESep 2017 (E)0.71260.71260.71260.7126-0.0012-0.17%set 15:00
NEW ZEALAND $/YEN (NYBOT:ZJ)
ZJ.H17.EMar 2017 (E)83.04583.57083.02081.300+0.310+0.38%set 15:27
ZJ.M17.EJun 2017 (E)80.70580.70580.70580.705+0.295+0.37%set 15:27
ZJ.U17.ESep 2017 (E)80.13080.13080.13080.130+0.305+0.38%set 15:27
MarketContractOpenHighLowLastChangePctTime
NORWEGIAN KRONE (CME:NOK)
NOK.H17.EMar 2017 (E)0.119640.119800.119530.11981-0.00015-0.13%set 15:12
NOK.M17.EJun 2017 (E)0.119900.119900.119900.11990+0.00006+0.05%set 15:12
NOK.U17.ESep 2017 (E)0.120030.120030.120030.12003+0.00006+0.05%set 15:12
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.H17.EMar 2017 (E)1.064851.064851.064851.07350+0.00700+0.65%set 15:27
NJ.M17.EJun 2017 (E)1.0691.0691.0691.069+0.007+0.65%set 15:27
NJ.U17.ESep 2017 (E)1.06451.06451.06451.0645+0.0070+0.66%set 15:27
POLISH ZLOTY (CME:PLN)
PLN.H17.EMar 2017 (E)0.245580.245760.245580.24526+0.00032+0.13%set 15:12
PLN.M17.EJun 2017 (E)0.244980.244980.244980.24498+0.00032+0.13%set 17:13
PLN.U17.ESep 2017 (E)0.244860.244860.244860.24486+0.00032+0.13%set 15:12
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.H17.EMar 2017 (E)0.231350.232280.231350.23234+0.00158+0.68%set 15:27
PLE.M17.EJun 2017 (E)0.230980.230980.230980.23098+0.00156+0.68%set 15:27
PLE.U17.ESep 2017 (E)0.229740.229740.229740.22974+0.00154+0.67%set 15:27
RUBLE-$ (NYBOT:KRU)
KRU.H17.EMar 2017 (E)0.0172850.0172850.0172850.017285+0.000280+1.62%set 15:27
KRU.J17.EApr 2017 (E)0.017150.017150.017150.01715+0.00028+1.63%set 15:27
KRU.K17.EMay 2017 (E)0.0170450.0170450.0170450.017045+0.000275+1.61%set 15:27
RUSSIAN RUBLE (CME:6R)
6R.H17.EMar 2017 (E)0.0173500.0173700.0171450.017180-0.000105-0.61%10:41
6R.J17.EApr 2017 (E)0.017150.017150.017150.01715+0.00028+1.63%set 15:12
6R.K17.EMay 2017 (E)0.0170450.0170450.0170450.017045+0.000275+1.61%set 15:12
MarketContractOpenHighLowLastChangePctTime
SOUTH AFRICAN RAND (CME:6Z)
6Z.H17.EMar 2017 (E)0.0762250.0763000.0756500.076300+0.000200+0.26%11:59
6Z.J17.EApr 2017 (E)0.0756250.0756250.0756250.075625+0.000075+0.10%set 15:12
6Z.K17.EMay 2017 (E)0.0752500.0752500.0752500.075250+0.000075+0.10%set 15:12
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.H17.EMar 2017 (E)13.110013.201013.110013.2010+0.0605+0.46%08:50
ZR.M17.EJun 2017 (E)13.373513.373513.373513.3735-0.0135-0.10%set 15:27
ZR.U17.ESep 2017 (E)13.5870013.5870013.5870013.58700-0.01375-0.10%set 15:27
SWEDISH KRONA (NYBOT:KX)
KX.H17.EMar 2017 (E)8.894508.919808.894508.96055+0.05505+0.61%set 15:27
KX.M17.EJun 2017 (E)8.915058.915058.915058.91505+0.05530+0.62%set 15:27
KX.U17.ESep 2017 (E)8.869958.869958.869958.86995+0.05550+0.63%set 15:27
SWEDISH KRONA (CME:SEK)
SEK.H17.EMar 2017 (E)0.111400.111410.110880.11141-0.00019-0.17%11:59
SEK.M17.EJun 2017 (E)0.112170.112170.112170.11217-0.00070-0.62%set 15:12
SEK.U17.ESep 2017 (E)0.112740.112740.112740.11274-0.00071-0.63%set 15:12
SWISS FRANC (CME:6S)
6S.H17.EMar 2017 (E)0.99130.99310.98700.9900-0.0025-0.25%12:08
6S.M17.EJun 2017 (E)0.99600.99600.99380.9938-0.0047-0.47%10:27
6S.U17.ESep 2017 (E)1.00001.00021.00001.0002-0.0048-0.48%06:27
USD/OFFSHORE RMB (CME:CNH)
CNH.H17.EMar 2017 (E)6.87806.88506.87506.8750-0.0009-0.01%set 15:12
CNH.J17.EApr 2017 (E)6.89506.89506.89506.8963-0.0034-0.05%set 15:12
CNH.K17.EMay 2017 (E)6.91736.91736.91736.9173-0.0005-0.01%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.