S&P 500
2840.69
+22.32 +0.79%
Dow Indu
25558.73
+396.32 +1.55%
Nasdaq
7806.52
+32.40 +0.42%
Crude Oil
65.40
-0.06 -0.09%
Gold
1175.140
-1.505 -0.13%
Euro
1.137800
-0.000075 -0.01%
US Dollar
96.448
-0.151 -0.19%
Strong
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.Q18.EAug 2018 (E)0.72750.72750.72710.7286-0.0004-0.05%set 10:16
6A.U18.ESep 2018 (E)0.72600.72810.72530.7274+0.0014+0.19%02:53
6A.V18.EOct 2018 (E)0.72790.72790.72760.7260+0.0016+0.22%set 15:00
BRAZILIAN REAL (CME:6L)
6L.U18.ESep 2018 (E)0.25500.25500.25500.2550-0.0006-0.23%02:16
6L.V18.EOct 2018 (E)0.256400.257000.254400.25500-0.00015-0.06%set 15:12
6L.X18.ENov 2018 (E)0.254500.254500.254500.25445-0.00020-0.08%set 15:12
BRITISH POUND (CME:6B)
6B.Q18.EAug 2018 (E)1.27621.27781.27621.2783+0.0021+0.16%set 10:17
6B.U18.ESep 2018 (E)1.27251.27621.27211.2756+0.0033+0.26%02:53
6B.V18.EOct 2018 (E)1.27621.27621.27621.2762+0.0023+0.18%02:34
CANADIAN $ (CME:6C)
6C.Q18.EAug 2018 (E)0.764350.764550.764350.76420+0.00340+0.44%set 10:17
6C.U18.ESep 2018 (E)0.760300.761350.759750.76135+0.00100+0.13%02:53
6C.V18.EOct 2018 (E)0.76080.76080.76080.76080.00000.00%set 15:00
CZECH KORUNA (NYBOT:VC)
VC.U18.ESep 2018 (E)22.647522.686522.647522.5925-0.1050-0.46%set 15:41
VC.Z18.EDec 2018 (E)22.49922.49922.49922.499-0.104-0.46%set 15:41
VC.H19.EMar 2019 (E)22.382522.382522.382522.3825-0.1045-0.47%set 15:41
E-MICRO AUD/USD (CME:M6A)
M6A.U18.ESep 2018 (E)0.72600.72810.72540.7275+0.0015+0.21%02:52
M6A.Z18.EDec 2018 (E)0.72650.72790.72620.7276+0.0013+0.18%02:34
M6A.U18:Z18.ESep 2018/Dec 2018 Spread0.00040.00040.00040.00030.00000.00%set 17:42
MarketContractOpenHighLowLastChangePctTime
E-MICRO CAD/USD (CME:MCD)
MCD.U18.ESep 2018 (E)0.76040.76130.75980.7613+0.0009+0.12%02:52
MCD.Z18.EDec 2018 (E)0.76160.76230.76160.7623+0.0007+0.09%02:43
E-MICRO EUR/USD (CME:M6E)
M6E.U18.ESep 2018 (E)1.13991.14181.13901.1414+0.0024+0.21%02:53
M6E.Z18.EDec 2018 (E)1.14791.14961.14751.1496+0.0025+0.22%02:34
M6E.U18:Z18.ESep 2018/Dec 2018 Spread0.00840.00840.00840.0082+0.0001+1.23%set 19:25
E-MICRO GBP/USD (CME:M6B)
M6B.U18.ESep 2018 (E)1.27281.27601.27231.2755+0.0032+0.25%02:51
M6B.Z18.EDec 2018 (E)1.27791.27801.27791.2775+0.0005+0.04%set 15:00
M6B.U18:Z18.ESep 2018/Dec 2018 Spread0.00540.00540.00520.00520.00000.00%set 17:42
EURO FX (CME:6E)
6E.Q18.EAug 2018 (E)1.138801.142801.136551.14215+0.00210+0.18%set 10:16
6E.U18.ESep 2018 (E)1.139651.141801.138951.14145+0.00250+0.22%02:53
6E.V18.EOct 2018 (E)1.143001.144101.143001.14410+0.00265+0.23%02:49
EURO FX (E-MINI) (CME:E7)
E7.U18.ESep 2018 (E)1.13911.14181.13891.1414+0.0024+0.21%02:53
E7.Z18.EDec 2018 (E)1.14821.14961.14801.1496+0.0025+0.22%02:34
EURO/$ (NEW) (NYBOT:KEO)
KEO.U18.ESep 2018 (E)1.141051.141101.140251.14110+0.00215+0.19%02:31
KEO.Z18.EDec 2018 (E)1.14711.14711.14711.1471+0.0017+0.15%set 15:41
KEO.H19.EMar 2019 (E)1.15641.15641.15641.1564+0.0018+0.16%set 15:41
MarketContractOpenHighLowLastChangePctTime
EURO/AUSTRALIAN $ (CME:EAD)
EAD.U18.ESep 2018 (E)1.56961.56961.56961.5695+0.0007+0.04%01:01
EAD.Z18.EDec 2018 (E)1.58001.58001.58001.5794-0.0024-0.15%set 15:13
EAD.H19.EMar 2019 (E)1.59091.59091.59091.5909-0.0023-0.14%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.Q18.EAug 2018 (E)0.8963000.8963000.8960000.893491+0.000191+0.02%set 11:25
RP.U18.ESep 2018 (E)0.895550.895600.894600.89475-0.00045-0.05%02:48
RP.V18.EOct 2018 (E)0.896050.896050.896050.89605+0.00040+0.04%set 15:13
EURO/CANADIAN $ (CME:ECD)
ECD.U18.ESep 2018 (E)1.49871.49871.49871.4987+0.0008+0.05%01:25
ECD.Z18.EDec 2018 (E)1.50631.50631.50631.5063+0.0045+0.30%set 15:13
ECD.H19.EMar 2019 (E)1.51611.51611.51611.5161+0.0044+0.29%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.U18.ESep 2018 (E)324.390324.430324.380324.045-0.650-0.20%set 15:41
HR.Z18.EDec 2018 (E)324.505324.505324.505324.505-0.675-0.21%set 15:41
HR.H19.EMar 2019 (E)325.265325.265325.265325.265-0.615-0.19%set 15:41
EURO/JAPANESE YEN (CME:RY)
RY.U18.ESep 2018 (E)126.22126.28126.08126.17+0.13+0.10%02:52
RY.Z18.EDec 2018 (E)128.80128.80128.50126.11+0.55+0.44%set 15:13
RY.H19.EMar 2019 (E)126.13126.13126.13126.13+0.55+0.44%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.U18.ESep 2018 (E)9.6549.6549.6549.654-0.002-0.02%02:41
KOL.Z18.EDec 2018 (E)9.6909.6909.6909.690+0.055+0.57%set 15:41
KOL.H19.EMar 2019 (E)9.73059.73059.73059.7305+0.0555+0.57%set 15:41
MarketContractOpenHighLowLastChangePctTime
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.U18.ESep 2018 (E)10.458010.466510.458010.4635+0.0145+0.14%set 15:41
KRK.Z18.EDec 2018 (E)10.459510.459510.459510.4595+0.0145+0.14%set 15:41
KRK.H19.EMar 2019 (E)10.462510.462510.462510.4625+0.0155+0.15%set 15:41
EURO/SWISS FRANC (CME:RF)
RF.U18.ESep 2018 (E)1.13391.13481.13391.1346+0.0024+0.21%02:48
RF.Z18.EDec 2018 (E)1.13611.13611.12751.1310+0.0060+0.53%set 15:13
RF.H19.EMar 2019 (E)1.12981.12981.12981.1298+0.0059+0.52%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.U18.ESep 2018 (E)284.58284.96283.93284.51-0.99-0.35%set 15:41
VU.Z18.EDec 2018 (E)282.900282.900282.900282.900-0.995-0.35%set 15:41
VU.H19.EMar 2019 (E)281.280281.280281.280281.280-0.965-0.34%set 15:41
INR/USD STANDARD (CME:SIR)
SIR.Q18.EAug 2018 (E)142.55142.55142.22142.49+0.04+0.03%02:53
SIR.U18.ESep 2018 (E)141.29142.12141.29141.91+0.68+0.48%set 15:10
SIR.V18.EOct 2018 (E)141.27141.27141.27141.27+0.62+0.44%set 15:10
JAPANESE YEN (CME:6J)
6J.Q18.EAug 2018 (E)0.0090800.0090800.0090240.009018-0.000022-0.24%set 10:16
6J.U18.ESep 2018 (E)0.0090290.0090490.0090220.009046+0.000010+0.11%02:53
6J.V18.EOct 2018 (E)0.0090480.0090580.0090480.0090550.0000000.00%set 15:00
JAPANESE YEN (E-MINI) (CME:J7)
J7.U18.ESep 2018 (E)0.0090320.0090480.0090240.009046+0.000009+0.10%02:53
J7.Z18.EDec 2018 (E)0.0091290.0091290.0090880.009096-0.000027-0.30%set 15:00
MarketContractOpenHighLowLastChangePctTime
MEXICAN PESO (CME:6M)
6M.Q18.EAug 2018 (E)0.052230.052230.052230.05223-0.00053-1.01%set 10:16
6M.U18.ESep 2018 (E)0.052430.052520.052300.05252+0.00032+0.61%02:53
6M.V18.EOct 2018 (E)0.051970.051970.051970.05197+0.00035+0.67%set 15:00
NEW ZEALAND $ (CME:6N)
6N.U18.ESep 2018 (E)0.65890.66010.65800.6598+0.0012+0.18%02:53
6N.Z18.EDec 2018 (E)0.65870.66000.65870.6600+0.0012+0.18%02:52
6N.H19.EMar 2019 (E)0.65940.65940.65940.6594+0.0025+0.38%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.U18.ESep 2018 (E)0.118150.118400.118150.11840+0.00045+0.38%02:51
NOK.Z18.EDec 2018 (E)0.118380.118380.118380.11838-0.00050-0.42%set 15:12
NOK.H19.EMar 2019 (E)0.118840.118840.118840.11884-0.00050-0.42%set 15:12
NORWEGIAN KRONE (NYBOT:NT)
NT.U18.ESep 2018 (E)8.426508.476508.426508.47815+0.03650+0.43%set 15:41
NT.Z18.EDec 2018 (E)8.447358.447358.447358.44735+0.03550+0.42%set 15:41
NT.H19.EMar 2019 (E)8.41478.41478.41478.4147+0.0353+0.42%set 15:41
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.U18.ESep 2018 (E)1.089401.089701.088351.08350-0.00500-0.46%set 15:41
NJ.Z18.EDec 2018 (E)1.07951.07951.07951.0795-0.0045-0.42%set 15:41
NJ.H19.EMar 2019 (E)1.0751.0751.0751.075-0.005-0.47%set 15:41
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.U18.ESep 2018 (E)0.231650.232000.231650.23192+0.00140+0.60%set 15:41
PLE.Z18.EDec 2018 (E)0.230680.230680.230680.23068+0.00138+0.60%set 15:41
PLE.H19.EMar 2019 (E)0.229380.229380.229380.22938+0.00138+0.60%set 15:41
MarketContractOpenHighLowLastChangePctTime
RUSSIAN RUBLE (CME:6R)
6R.Q18.EAug 2018 (E)0.0149540.0149540.0149540.014954-0.000096-0.64%set 17:17
6R.U18.ESep 2018 (E)0.0148900.0149050.0148700.014870-0.000015-0.10%02:30
6R.V18.EOct 2018 (E)0.0160550.0160550.0160550.014840+0.000085+0.57%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.Q18.EAug 2018 (E)0.0702000.0702000.0702000.070200-0.000525-0.75%set 17:16
6Z.U18.ESep 2018 (E)0.0676000.0680000.0674750.067975+0.000625+0.92%02:51
6Z.V18.EOct 2018 (E)0.0671000.0671000.0671000.067100-0.001125-1.68%set 15:12
STERLING/NORWAY KRONE (NYBOT:PK)
PK.U18.ESep 2018 (E)10.7032510.7155010.7032510.78675+0.05825+0.54%set 15:41
PK.Z18.EDec 2018 (E)10.7915010.7915010.7915010.79150+0.05725+0.53%set 15:41
PK.H19.EMar 2019 (E)10.80110.80110.80110.801+0.057+0.53%set 15:41
SWEDISH KRONA (NYBOT:KX)
KX.U18.ESep 2018 (E)9.189009.189009.152509.18695-0.00085-0.01%set 15:41
KX.Z18.EDec 2018 (E)9.118259.118259.118259.11825-0.00085-0.01%set 15:41
KX.H19.EMar 2019 (E)9.047309.047309.047309.04730-0.00085-0.01%set 15:41
SWEDISH KRONA (CME:SEK)
SEK.U18.ESep 2018 (E)0.109130.109200.109130.10920+0.00035+0.32%02:47
SEK.Z18.EDec 2018 (E)0.109670.109670.109670.10967+0.00001+0.01%set 15:12
SEK.H19.EMar 2019 (E)0.110530.110530.110530.11053+0.00001+0.01%set 15:12
SWISS FRANC (CME:6S)
6S.U18.ESep 2018 (E)1.00521.00641.00451.0061+0.0001+0.01%02:53
6S.Z18.EDec 2018 (E)1.01801.01901.01351.0142-0.0042-0.41%set 15:00
6S.H19.EMar 2019 (E)1.02541.02541.02541.0235-0.0038-0.37%set 15:00
MarketContractOpenHighLowLastChangePctTime
U.S $ INDEX (NYBOT:DX)
DX.U18.ESep 2018 (E)96.50096.56096.31596.345-0.191-0.20%02:52
DX.Z18.EDec 2018 (E)96.10096.12595.92595.925-0.211-0.22%02:50
DX.H19.EMar 2019 (E)95.52095.62595.41595.671-0.046-0.05%set 15:19
USD/OFFSHORE RMB (CME:CNH)
CNH.Q18.EAug 2018 (E)6.88286.89086.88236.8865+0.0173+0.25%set 08:24
CNH.U18.ESep 2018 (E)6.88696.88936.86236.8810+0.0031+0.05%02:47
CNH.V18.EOct 2018 (E)6.87586.89466.87586.8873+0.0046+0.07%02:53
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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