S&P 500
2773.75
-5.91 -0.21%
Dow Indu
24987.47
-103.01 -0.41%
Nasdaq
7745.88
-0.50 -0.01%
Crude Oil
65.07
-0.62 -0.97%
Gold
1282.975
-0.725 -0.06%
Euro
1.163195
-0.000340 -0.03%
US Dollar
94.755
-0.005 -0.01%
Weak
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.M18.EJun 2018 (E)94.87595.00094.75094.858+0.076+0.08%set 15:05
DX.U18.ESep 2018 (E)94.34594.42094.17594.400-0.057-0.06%02:18
DX.Z18.EDec 2018 (E)93.80093.87093.75593.997-0.152-0.16%set 15:05
AUSTRALIAN $ (CME:6A)
6A.M18.EJun 2018 (E)0.74410.74520.74260.7431-0.0018-0.24%set 10:16
6A.N18.EJul 2018 (E)0.74040.74220.73760.7377-0.0038-0.51%02:07
6A.Q18.EAug 2018 (E)0.74100.74120.73770.7377-0.0040-0.54%02:06
BRAZILIAN REAL (CME:6L)
6L.N18.EJul 2018 (E)0.266850.267700.265300.26595-0.00130-0.49%set 15:12
6L.Q18.EAug 2018 (E)0.262250.266750.262250.26515-0.00200-0.75%set 17:03
6L.U18.ESep 2018 (E)0.264150.265150.264100.26410-0.00220-0.83%set 15:12
BRITISH POUND (CME:6B)
6B.M18.EJun 2018 (E)1.32801.32801.32291.3236-0.0047-0.35%set 10:17
6B.N18.EJul 2018 (E)1.32631.32851.32631.3258+0.0026+0.20%set 15:01
6B.Q18.EAug 2018 (E)1.32771.32861.32751.3276-0.0041-0.31%set 15:01
CANADIAN $ (CME:6C)
6C.M18.EJun 2018 (E)0.757550.757650.755650.75580-0.00080-0.11%02:12
6C.N18.EJul 2018 (E)0.757250.757900.757200.75700+0.00020+0.03%set 15:00
6C.Q18.EAug 2018 (E)0.75820.75860.75820.7574-0.0021-0.28%set 15:00
CZECH KORUNA (NYBOT:VC)
VC.M18.EJun 2018 (E)21.892021.892021.892022.2045+0.0315+0.14%set 15:38
VC.U18.ESep 2018 (E)22.09522.09522.09522.0750.0000.00%set 15:38
VC.Z18.EDec 2018 (E)22.026522.026522.026522.0265+0.0485+0.22%set 15:38
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.M18.EJun 2018 (E)0.74380.74480.74150.7431-0.0018-0.24%set 10:16
M6A.U18.ESep 2018 (E)0.74240.74280.73750.7375-0.0043-0.58%02:17
M6A.M18:U18.EJun 2018/Sep 2018 Spread0.00110.00150.00110.0015+0.0012+80.00%04:50
E-MICRO CAD/USD (CME:MCD)
MCD.M18.EJun 2018 (E)0.75810.75950.75580.7566-0.0017-0.22%set 15:01
MCD.U18.ESep 2018 (E)0.75870.75880.75670.7567-0.0012-0.16%02:16
E-MICRO EUR/USD (CME:M6E)
M6E.M18.EJun 2018 (E)1.15921.16291.15651.1600-0.0008-0.07%set 10:17
M6E.U18.ESep 2018 (E)1.17001.17251.16831.1687-0.0009-0.08%02:18
M6E.M18:U18.EJun 2018/Sep 2018 Spread0.00850.01030.00850.0103+0.0024+23.30%06:14
E-MICRO GBP/USD (CME:M6B)
M6B.M18.EJun 2018 (E)1.32701.32721.32341.3236-0.0047-0.36%set 10:17
M6B.U18.ESep 2018 (E)1.33051.33271.33001.3302+0.0006+0.05%02:17
M6B.M18:U18.EJun 2018/Sep 2018 Spread0.00550.00560.00540.0054-0.0001-1.85%set 17:39
E-MICRO JPY/USD (CME:MJY)
MJY.M18.EJun 2018 (E)0.0090420.0090580.0090380.009057+0.000015+0.17%set 10:17
MJY.U18.ESep 2018 (E)0.0091010.0091870.0091010.009182+0.000075+0.82%02:17
EURO FX (CME:6E)
6E.M18.EJun 2018 (E)1.159651.162301.156601.16000-0.00075-0.06%set 10:17
6E.N18.EJul 2018 (E)1.164451.166801.163001.16300-0.00100-0.09%02:16
6E.Q18.EAug 2018 (E)1.168251.169151.168251.16645+0.00270+0.23%set 15:01
MarketContractOpenHighLowLastChangePctTime
EURO FX (E-MINI) (CME:E7)
E7.M18.EJun 2018 (E)1.15941.16201.15731.1600-0.0008-0.07%set 10:17
E7.U18.ESep 2018 (E)1.16991.17241.16821.1687-0.0009-0.08%02:18
EURO/$ (NEW) (NYBOT:KEO)
KEO.M18.EJun 2018 (E)1.161701.161701.161701.16000-0.00075-0.06%set 15:38
KEO.U18.ESep 2018 (E)1.167101.170051.165501.16955+0.00095+0.08%set 15:38
KEO.Z18.EDec 2018 (E)1.17821.17821.17821.1782+0.0010+0.08%set 15:38
EURO/AUSTRALIAN $ (CME:EAD)
EAD.M18.EJun 2018 (E)1.55161.55181.55141.5610+0.0027+0.17%set 10:22
EAD.U18.ESep 2018 (E)1.58021.58341.58021.5834+0.0068+0.43%01:21
EAD.Z18.EDec 2018 (E)1.58681.58681.58681.5868+0.0086+0.54%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.M18.EJun 2018 (E)0.8736500.8774000.8735000.876398+0.002548+0.29%set 11:06
RP.N18.EJul 2018 (E)0.876400.876400.876400.87795+0.00340+0.39%set 15:16
RP.Q18.EAug 2018 (E)0.877050.877050.877050.87860+0.00335+0.38%set 15:16
EURO/CANADIAN $ (CME:ECD)
ECD.M18.EJun 2018 (E)1.52181.52351.52001.5314+0.0015+0.10%set 10:22
ECD.U18.ESep 2018 (E)1.54521.54521.54521.5432+0.0020+0.13%set 15:13
ECD.Z18.EDec 2018 (E)1.55191.55191.55191.5519+0.0057+0.37%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.M18.EJun 2018 (E)322.930322.930322.930323.039+0.689+0.21%set 15:38
HR.U18.ESep 2018 (E)323.750323.800323.750324.315+1.445+0.45%set 15:38
HR.Z18.EDec 2018 (E)324.97324.97324.97324.97+1.47+0.45%set 15:38
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.M18.EJun 2018 (E)128.15128.49127.79128.07-0.31-0.24%set 10:25
RY.U18.ESep 2018 (E)128.40128.41127.22127.27-1.16-0.90%02:17
RY.Z18.EDec 2018 (E)128.49128.49128.49128.49-0.01-0.01%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.M18.EJun 2018 (E)9.45859.45859.40259.4485-0.0040-0.04%set 15:38
KOL.U18.ESep 2018 (E)9.51009.52459.51009.5245+0.0430+0.45%02:17
KOL.Z18.EDec 2018 (E)9.51859.51859.51859.5185-0.0005-0.01%set 15:38
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.M18.EJun 2018 (E)10.243010.243010.243010.2485+0.0460+0.45%set 15:38
KRK.U18.ESep 2018 (E)10.211010.278510.211010.2495+0.0485+0.47%set 15:38
KRK.Z18.EDec 2018 (E)10.24910.24910.24910.249+0.049+0.48%set 15:38
EURO/SWISS FRANC (CME:RF)
RF.M18.EJun 2018 (E)1.155501.156501.154801.15365-0.00385-0.33%set 11:06
RF.U18.ESep 2018 (E)1.15551.15561.15071.1510-0.0035-0.30%02:17
RF.Z18.EDec 2018 (E)1.15331.15331.15331.1533-0.0018-0.16%set 15:13
INR/USD STANDARD (CME:SIR)
SIR.M18.EJun 2018 (E)146.90146.90146.47146.49-0.23-0.16%02:17
SIR.N18.EJul 2018 (E)146.06146.06145.82145.82-0.24-0.16%02:10
SIR.Q18.EAug 2018 (E)145.39145.39145.39145.39+0.24+0.17%set 15:10
JAPANESE YEN (CME:6J)
6J.M18.EJun 2018 (E)0.0090340.0090650.0090340.009057+0.000016+0.18%set 10:17
6J.N18.EJul 2018 (E)0.0090620.0091440.0090620.009142+0.000075+0.83%02:17
6J.Q18.EAug 2018 (E)0.0091170.0091600.0091140.009160+0.000075+0.83%01:58
MarketContractOpenHighLowLastChangePctTime
MEXICAN PESO (CME:6M)
6M.M18.EJun 2018 (E)0.048370.048430.048260.04816-0.00024-0.50%set 10:17
6M.N18.EJul 2018 (E)0.047940.047940.047940.04843+0.00024+0.50%set 15:00
6M.Q18.EAug 2018 (E)0.048210.048210.048210.04821+0.00025+0.52%set 15:00
NEW ZEALAND $ (CME:6N)
6N.M18.EJun 2018 (E)0.69370.69490.69240.6946+0.0005+0.07%set 10:17
6N.U18.ESep 2018 (E)0.69320.69430.69080.6909-0.0022-0.32%02:18
6N.Z18.EDec 2018 (E)0.69190.69190.69190.6919-0.0016-0.23%02:17
NORWEGIAN KRONE (CME:NOK)
NOK.M18.EJun 2018 (E)0.122790.122920.122750.12277-0.00003-0.02%set 10:28
NOK.U18.ESep 2018 (E)0.123590.123590.123000.12300-0.00035-0.28%01:57
NOK.Z18.EDec 2018 (E)0.123780.123780.123780.12378+0.00011+0.09%set 15:12
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.M18.EJun 2018 (E)1.077251.077251.077251.08464+0.00514+0.47%set 15:38
NJ.U18.ESep 2018 (E)1.08101.08101.08101.0810+0.0055+0.51%set 15:38
NJ.Z18.EDec 2018 (E)1.07651.07651.07651.0765+0.0050+0.46%set 15:38
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.M18.EJun 2018 (E)0.274350.274350.274350.27036-0.00052-0.19%set 15:38
PLN.U18.ESep 2018 (E)0.270500.270500.270500.27058-0.00070-0.26%set 15:38
PLN.Z18.EDec 2018 (E)0.271040.271040.271040.27104-0.00074-0.27%set 15:38
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.M18.EJun 2018 (E)0.233600.233600.233600.23306-0.00030-0.13%set 15:38
PLE.U18.ESep 2018 (E)0.232300.232300.232300.23136-0.00078-0.34%set 15:38
PLE.Z18.EDec 2018 (E)0.230040.230040.230040.23004-0.00082-0.36%set 15:38
MarketContractOpenHighLowLastChangePctTime
RUSSIAN RUBLE (CME:6R)
6R.M18.EJun 2018 (E)0.0160000.0160000.0159200.015934-0.000051-0.32%set 17:16
6R.N18.EJul 2018 (E)0.0157250.0157250.0157250.015725-0.000075-0.48%set 15:12
6R.Q18.EAug 2018 (E)0.015670.015670.015670.01567-0.00008-0.51%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.M18.EJun 2018 (E)0.0742250.0742250.0742250.073750-0.000850-1.15%set 10:30
6Z.N18.EJul 2018 (E)0.0728750.0728750.0728750.072875-0.001475-2.02%set 15:12
6Z.Q18.EAug 2018 (E)0.0726000.0726000.0726000.072600-0.001475-2.03%set 15:12
STERLING/NORWAY KRONE (NYBOT:PK)
PK.M18.EJun 2018 (E)10.7100010.7100010.7100010.78115-0.03560-0.33%set 15:38
PK.U18.ESep 2018 (E)10.7155010.7155010.7155010.77900-0.04475-0.42%set 15:38
PK.Z18.EDec 2018 (E)10.7892510.7892510.7892510.78925-0.04200-0.39%set 15:38
SWEDISH KRONA (NYBOT:KX)
KX.M18.EJun 2018 (E)8.782508.782508.782508.83470+0.04505+0.51%set 15:38
KX.U18.ESep 2018 (E)8.772508.772508.772508.76345+0.00905+0.10%set 15:38
KX.Z18.EDec 2018 (E)8.698708.698708.698708.69870+0.03395+0.39%set 15:38
SWEDISH KRONA (CME:SEK)
SEK.M18.EJun 2018 (E)0.114240.114240.113420.11319-0.00058-0.51%set 10:30
SEK.U18.ESep 2018 (E)0.114030.114030.113780.11377-0.00034-0.30%01:39
SEK.Z18.EDec 2018 (E)0.114960.114960.114960.11496-0.00045-0.39%set 15:12
SWISS FRANC (CME:6S)
6S.M18.EJun 2018 (E)1.00231.00531.00101.0055+0.0027+0.27%set 10:18
6S.U18.ESep 2018 (E)1.01201.01611.01201.0153+0.0023+0.23%02:18
6S.Z18.EDec 2018 (E)1.01821.02091.01821.0216+0.0025+0.24%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.