S&P 500
2473.31
+8.70 +0.35%
Dow Indu
22078.97
+79.98 +0.36%
Nasdaq
6359.51
+26.50 +0.42%
Crude Oil
47.78
+0.23 +0.48%
Gold
1271.815
-1.890 -0.15%
Euro
1.170680
-0.003305 -0.28%
US Dollar
93.982
+0.153 +0.16%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.U17.ESep 2017 (E)93.73594.05593.65593.880+0.124+0.13%10:58
DX.Z17.EDec 2017 (E)93.54093.84093.50093.650+0.091+0.10%10:57
DX.H18.EMar 2018 (E)92.94092.94092.94093.344+0.444+0.48%set 15:04
AUSTRALIAN $ (CME:6A)
6A.Q17.EAug 2017 (E)0.78600.78600.78600.7862-0.0035-0.45%set 10:17
6A.U17.ESep 2017 (E)0.78200.78900.78130.7881+0.0066+0.84%10:58
6A.V17.EOct 2017 (E)0.78990.78990.78540.7812-0.0040-0.51%set 15:01
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.U17.ESep 2017 (E)86.5187.2286.5187.22+0.93+1.08%10:56
AJY.Z17.EDec 2017 (E)85.8085.8085.8085.80+0.32+0.37%set 15:13
AJY.H18.EMar 2018 (E)85.2785.2785.2785.27+0.33+0.39%set 15:13
BRAZILIAN REAL (CME:6L)
6L.U17.ESep 2017 (E)0.313750.315100.313750.31465+0.00230+0.73%10:55
6L.V17.EOct 2017 (E)0.31100.31100.31100.3110-0.0006-0.19%set 15:12
6L.X17.ENov 2017 (E)0.30970.30970.30970.3097-0.0005-0.16%set 17:03
BRITISH POUND (CME:6B)
6B.Q17.EAug 2017 (E)1.29691.29821.29611.2967-0.0046-0.35%set 10:18
6B.U17.ESep 2017 (E)1.28871.29171.28551.2884+0.0007+0.05%10:58
6B.V17.EOct 2017 (E)1.28921.29181.28821.28900.00000.00%10:44
CANADIAN $ (CME:6C)
6C.Q17.EAug 2017 (E)0.784900.789800.784850.78390-0.00250-0.32%set 10:16
6C.U17.ESep 2017 (E)0.784450.788300.783400.78750+0.00340+0.43%10:58
6C.V17.EOct 2017 (E)0.787250.787500.786150.78750+0.00315+0.40%set 10:44
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.U17.ESep 2017 (E)0.78160.78890.78150.7880+0.0065+0.83%10:58
M6A.Z17.EDec 2017 (E)0.78110.78460.78110.7846+0.0040+0.51%08:46
M6A.U17:Z17.ESep 2017/Dec 2017 Spread-0.0009-0.0009-0.0009-0.00090.00000.00%set 17:42
E-MICRO CAD/USD (CME:MCD)
MCD.U17.ESep 2017 (E)0.78440.78820.78350.7876+0.0035+0.45%10:58
MCD.Z17.EDec 2017 (E)0.78800.78800.78780.7848-0.0027-0.34%set 15:01
E-MICRO EUR/USD (CME:M6E)
M6E.U17.ESep 2017 (E)1.17561.17791.17021.1727-0.0028-0.24%10:58
M6E.Z17.EDec 2017 (E)1.18261.18361.17591.1789-0.0024-0.20%10:48
M6E.U17:Z17.ESep 2017/Dec 2017 Spread0.00580.00580.00580.0058-0.0001-1.72%set 17:41
E-MICRO GBP/USD (CME:M6B)
M6B.U17.ESep 2017 (E)1.28811.29161.28561.2888+0.0011+0.09%10:56
M6B.Z17.EDec 2017 (E)1.30001.30351.30001.2916-0.0107-0.83%set 15:02
M6B.U17:Z17.ESep 2017/Dec 2017 Spread0.00390.00390.00390.00390.00000.00%set 17:42
E-MICRO JPY/USD (CME:MJY)
MJY.U17.ESep 2017 (E)0.0090560.0090590.0090270.009043-0.000014-0.15%10:57
MJY.Z17.EDec 2017 (E)0.0090900.0090900.0090740.009074-0.000024-0.26%03:08
EURO FX (CME:6E)
6E.Q17.EAug 2017 (E)1.182701.183851.179651.17790-0.00450-0.38%set 10:17
6E.U17.ESep 2017 (E)1.175651.177801.170151.17265-0.00280-0.24%10:58
6E.V17.EOct 2017 (E)1.177551.179301.172301.17515-0.00215-0.18%10:48
MarketContractOpenHighLowLastChangePctTime
EURO FX (E-MINI) (CME:E7)
E7.U17.ESep 2017 (E)1.17571.17781.17011.1727-0.0028-0.24%10:58
E7.Z17.EDec 2017 (E)1.18221.18311.17701.1774-0.0039-0.33%06:29
EURO/AUSTRALIAN $ (CME:EAD)
EAD.U17.ESep 2017 (E)1.50231.50231.48701.4882-0.0159-1.06%10:40
EAD.Z17.EDec 2017 (E)1.49591.49591.49591.5133+0.0013+0.09%set 15:13
EAD.H18.EMar 2018 (E)1.52301.52301.52301.5230+0.0011+0.07%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.Q17.EAug 2017 (E)0.8779000.8779000.8779000.908383-0.000267-0.03%set 15:25
RP.U17.ESep 2017 (E)0.913150.914900.908850.91030-0.00255-0.28%10:58
RP.V17.EOct 2017 (E)0.913350.913350.913350.91335+0.00365+0.40%set 15:15
EURO/CANADIAN $ (CME:ECD)
ECD.U17.ESep 2017 (E)1.49351.49361.48871.4899-0.0092-0.61%set 10:41
ECD.Z17.EDec 2017 (E)1.49891.49891.49891.5052-0.0014-0.09%set 15:13
ECD.H18.EMar 2018 (E)1.51221.51221.51221.5122-0.0015-0.10%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.U17.ESep 2017 (E)304.54304.77304.31304.47+0.09+0.03%set 15:35
HR.Z17.EDec 2017 (E)304.71304.71304.71304.71+0.11+0.04%set 15:35
HR.H18.EMar 2018 (E)305.05305.05305.05305.05+0.12+0.04%set 15:35
EURO/JAPANESE YEN (CME:RY)
RY.U17.ESep 2017 (E)129.82130.42129.57129.72-0.06-0.05%10:58
RY.Z17.EDec 2017 (E)131.15131.15131.15129.84+0.59+0.45%set 15:13
RY.H18.EMar 2018 (E)129.86129.86129.86129.86+0.59+0.45%set 15:13
MarketContractOpenHighLowLastChangePctTime
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.U17.ESep 2017 (E)9.37809.42459.37809.3555-0.0175-0.19%set 15:35
KOL.Z17.EDec 2017 (E)9.38459.38459.38459.3845-0.0170-0.18%set 15:35
KOL.H18.EMar 2018 (E)9.41659.41659.41659.4165-0.0165-0.18%set 15:35
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.U17.ESep 2017 (E)9.55709.55709.48609.4835-0.0750-0.79%set 15:35
KRK.Z17.EDec 2017 (E)9.48059.48059.48059.4805-0.0755-0.80%set 15:35
KRK.H18.EMar 2018 (E)9.48059.48059.48059.4805-0.0740-0.78%set 15:35
EURO/SWISS FRANC (CME:RF)
RF.U17.ESep 2017 (E)1.14081.14381.13771.1410-0.0004-0.04%10:58
RF.Z17.EDec 2017 (E)1.14031.14031.14031.1403-0.0037-0.32%set 15:13
RF.H18.EMar 2018 (E)1.13901.13901.13901.1390-0.0037-0.32%set 15:13
INR/USD STANDARD (CME:SIR)
SIR.Q17.EAug 2017 (E)155.36155.72155.28155.61+0.15+0.10%10:58
SIR.U17.ESep 2017 (E)154.95154.99154.86154.96-0.04-0.03%03:18
SIR.V17.EOct 2017 (E)154.53154.53154.53154.53-0.18-0.12%set 15:10
JAPANESE YEN (CME:6J)
6J.Q17.EAug 2017 (E)0.0091290.0091290.0091290.009136-0.000039-0.43%set 10:17
6J.U17.ESep 2017 (E)0.0090550.0090590.0090260.009040-0.000017-0.19%10:58
6J.V17.EOct 2017 (E)0.0090610.0090620.0090410.009059-0.000012-0.13%10:42
JAPANESE YEN (E-MINI) (CME:J7)
J7.U17.ESep 2017 (E)0.0090540.0090590.0090260.009041-0.000016-0.18%10:57
J7.Z17.EDec 2017 (E)0.0092190.0092280.0092050.009098-0.000081-0.89%set 15:02
MarketContractOpenHighLowLastChangePctTime
MEXICAN PESO (CME:6M)
6M.Q17.EAug 2017 (E)0.054840.054840.054840.05618+0.00010+0.18%set 10:17
6M.U17.ESep 2017 (E)0.055850.056210.055810.05615+0.00030+0.54%10:58
6M.V17.EOct 2017 (E)0.055600.055600.055600.05560-0.00011-0.20%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.U17.ESep 2017 (E)1176.51176.51176.51176.5+2.1+0.18%set 16:08
MPP.Z17.EDec 2017 (E)1176.51176.51176.51176.5+2.1+0.18%set 16:08
MPP.H18.EMar 2018 (E)1176.51176.51176.51176.5+2.1+0.18%set 16:08
NEW ZEALAND $ (CME:6N)
6N.U17.ESep 2017 (E)0.72340.72690.72180.7259+0.0025+0.35%10:58
6N.Z17.EDec 2017 (E)0.72190.72270.72160.7227+0.0005+0.07%04:08
6N.H18.EMar 2018 (E)0.74680.74680.74680.7210-0.0059-0.82%set 15:00
NEW ZEALAND $/YEN (NYBOT:ZJ)
ZJ.U17.ESep 2017 (E)80.1880.1880.1880.18+0.31+0.39%05:27
ZJ.Z17.EDec 2017 (E)79.38079.38079.38079.380+0.055+0.07%set 15:35
ZJ.H18.EMar 2018 (E)78.83578.83578.83578.835+0.050+0.06%set 15:35
NORWEGIAN KRONE (NYBOT:NT)
NT.U17.ESep 2017 (E)7.956957.957157.956857.95925+0.01960+0.25%set 15:35
NT.Z17.EDec 2017 (E)7.944707.944707.944707.94470+0.02015+0.25%set 15:35
NT.H18.EMar 2018 (E)7.928957.928957.928957.92895+0.02005+0.25%set 15:35
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.U17.ESep 2017 (E)1.025201.025351.024101.01350-0.00650-0.64%set 15:35
NJ.Z17.EDec 2017 (E)1.01001.01001.01001.0100-0.0065-0.64%set 15:35
NJ.H18.EMar 2018 (E)1.0071.0071.0071.007-0.006-0.60%set 15:35
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.U17.ESep 2017 (E)0.274220.274520.273950.27350-0.00144-0.53%set 15:35
PLN.Z17.EDec 2017 (E)0.273500.273500.273500.27350-0.00144-0.53%set 15:35
PLN.H18.EMar 2018 (E)0.273520.273520.273520.27352-0.00144-0.53%set 15:35
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.U17.ESep 2017 (E)0.233280.233300.233080.23268-0.00022-0.09%set 15:35
PLE.Z17.EDec 2017 (E)0.231540.231540.231540.23154-0.00022-0.10%set 15:35
PLE.H18.EMar 2018 (E)0.230320.230320.230320.23032-0.00022-0.10%set 15:35
RUBLE-$ (NYBOT:KRU)
KRU.Q17.EAug 2017 (E)0.0167050.0167050.0167050.016705+0.000005+0.03%set 15:35
KRU.U17.ESep 2017 (E)0.0166150.0166150.0166150.016615+0.000015+0.09%set 15:35
KRU.V17.EOct 2017 (E)0.0165150.0165150.0165150.016515+0.000015+0.09%set 15:35
RUSSIAN RUBLE (CME:6R)
6R.Q17.EAug 2017 (E)0.0167050.0167050.0167050.016705+0.000005+0.03%set 17:16
6R.U17.ESep 2017 (E)0.0166500.0167600.0166450.016760+0.000145+0.87%10:58
6R.V17.EOct 2017 (E)0.0165150.0165150.0165150.016515+0.000015+0.09%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.Q17.EAug 2017 (E)0.0750000.0750000.0750000.075000+0.000625+0.83%set 10:18
6Z.U17.ESep 2017 (E)0.0746750.0754000.0746000.075225+0.000600+0.80%10:57
6Z.V17.EOct 2017 (E)0.0743000.0743000.0743000.074300+0.000025+0.03%set 15:12
STERLING/NORWAY KRONE (NYBOT:PK)
PK.U17.ESep 2017 (E)10.3337510.3347510.3337510.24900-0.05975-0.58%set 15:35
PK.Z17.EDec 2017 (E)10.2615010.2615010.2615010.26150-0.05875-0.57%set 15:35
PK.H18.EMar 2018 (E)10.2742510.2742510.2742510.27425-0.05875-0.57%set 15:35
MarketContractOpenHighLowLastChangePctTime
SWEDISH KRONA (NYBOT:KX)
KX.U17.ESep 2017 (E)8.060008.090008.060008.06775-0.02940-0.36%set 15:35
KX.Z17.EDec 2017 (E)8.025708.025708.025708.02570-0.02905-0.36%set 15:35
KX.H18.EMar 2018 (E)7.982757.982757.982757.98275-0.02815-0.35%set 15:35
SWEDISH KRONA (CME:SEK)
SEK.U17.ESep 2017 (E)0.124000.124080.123440.12357-0.00038-0.31%set 10:57
SEK.Z17.EDec 2017 (E)0.124600.124600.124600.12460+0.00045+0.36%set 15:12
SEK.H18.EMar 2018 (E)0.125270.125270.125270.12527+0.00044+0.35%set 15:12
SWISS FRANC (CME:6S)
6S.U17.ESep 2017 (E)1.03031.03081.02611.0277-0.0021-0.20%10:58
6S.Z17.EDec 2017 (E)1.03461.03871.03411.0359-0.0011-0.11%set 15:00
6S.H18.EMar 2018 (E)1.06551.06551.06551.0427-0.0011-0.11%set 15:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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