S&P 500
2732.22
+1.02 +0.04%
Dow Indu
25219.38
+19.01 +0.08%
Nasdaq
7242.15
-14.28 -0.20%
Crude Oil
62.20
+0.65 +1.06%
Gold
1346.70
-3.19 -0.24%
Euro
1.240550
-0.002065 -0.17%
US Dollar
89.206
+0.110 +0.12%
Strong
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.G18.EFeb 2018 (E)0.78580.78830.77770.7914-0.0021-0.27%set 11:21
6A.H18.EMar 2018 (E)0.79090.79340.78980.7909+0.0003+0.04%12:50
6A.J18.EApr 2018 (E)0.79290.79290.79290.7907+0.0022+0.28%set 15:00
BRAZILIAN REAL (CME:6L)
6L.H18.EMar 2018 (E)0.309250.309350.308400.30920-0.00170-0.55%11:39
6L.J18.EApr 2018 (E)0.302650.309600.302650.31000+0.00260+0.84%set 13:12
6L.K18.EMay 2018 (E)0.309100.309100.309100.30910+0.00265+0.86%set 13:12
BRITISH POUND (CME:6B)
6B.G18.EFeb 2018 (E)1.40111.40921.40091.4034-0.0058-0.41%set 11:30
6B.H18.EMar 2018 (E)1.40451.40631.39721.4027-0.0010-0.07%12:50
6B.J18.EApr 2018 (E)1.41461.41581.40511.4057-0.0069-0.49%set 15:01
CANADIAN $ (CME:6C)
6C.G18.EFeb 2018 (E)0.802300.802300.797100.79675-0.00385-0.48%set 15:00
6C.H18.EMar 2018 (E)0.796700.798450.794300.79625-0.00075-0.09%12:50
6C.J18.EApr 2018 (E)0.796700.796700.796700.79745-0.00390-0.49%set 15:00
CZECH KORUNA (NYBOT:VC)
VC.H18.EMar 2018 (E)20.517520.517520.517520.39300.00000.00%set 15:23
VC.M18.EJun 2018 (E)20.28920.28920.28920.2890.0000.00%set 15:23
VC.U18.ESep 2018 (E)20.18820.18820.18820.1880.0000.00%set 15:23
E-MICRO AUD/USD (CME:M6A)
M6A.H18.EMar 2018 (E)0.79100.79340.78970.7911+0.0005+0.06%12:42
M6A.M18.EJun 2018 (E)0.79160.79310.79050.7905-0.0003-0.04%08:53
M6A.H18:M18.EMar 2018/Jun 2018 Spread0.00020.00020.00020.00020.00000.00%set 17:38
MarketContractOpenHighLowLastChangePctTime
E-MICRO CAD/USD (CME:MCD)
MCD.H18.EMar 2018 (E)0.79690.79860.79460.7948-0.0022-0.28%09:31
MCD.M18.EJun 2018 (E)0.79900.79960.79570.7959-0.0023-0.29%09:57
E-MICRO EUR/USD (CME:M6E)
M6E.H18.EMar 2018 (E)1.24361.24581.23911.2433-0.0007-0.06%12:51
M6E.M18.EJun 2018 (E)1.25251.25391.24761.2510-0.0013-0.10%11:50
M6E.H18:M18.EMar 2018/Jun 2018 Spread0.00750.00750.00750.0083-0.0001-1.22%set 17:38
E-MICRO GBP/USD (CME:M6B)
M6B.H18.EMar 2018 (E)1.40481.40631.39751.4017-0.0020-0.14%12:20
M6B.M18.EJun 2018 (E)1.41031.41101.40641.4064-0.0029-0.21%08:31
M6B.H18:M18.EMar 2018/Jun 2018 Spread0.00560.00560.00560.00560.00000.00%set 17:38
E-MICRO JPY/USD (CME:MJY)
MJY.H18.EMar 2018 (E)0.0094270.0094390.0093830.009398-0.000024-0.25%10:44
MJY.M18.EJun 2018 (E)0.0094780.0094970.0094780.009481-0.000003-0.03%set 15:01
EURO FX (CME:6E)
6E.G18.EFeb 2018 (E)1.252001.254001.243601.24440-0.00635-0.51%set 11:16
6E.H18.EMar 2018 (E)1.243351.245751.239051.24330-0.00065-0.05%12:50
6E.J18.EApr 2018 (E)1.24621.24741.24301.2430-0.0037-0.30%08:53
EURO FX (E-MINI) (CME:E7)
E7.H18.EMar 2018 (E)1.24361.24561.23911.2424-0.0016-0.13%12:11
E7.M18.EJun 2018 (E)1.25071.25321.24931.2505-0.0018-0.14%02:42
MarketContractOpenHighLowLastChangePctTime
EURO/AUSTRALIAN $ (CME:EAD)
EAD.H18.EMar 2018 (E)1.57591.58381.57331.5734-0.0059-0.38%set 15:13
EAD.M18.EJun 2018 (E)1.58351.58351.58351.5835-0.0059-0.37%set 15:13
EAD.U18.ESep 2018 (E)1.59391.59391.59391.5939-0.0059-0.37%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.G18.EFeb 2018 (E)0.8755500.8755500.8755500.886704-0.000846-0.10%set 11:57
RP.H18.EMar 2018 (E)0.885550.887600.885500.88625+0.00005+0.01%11:48
RP.J18.EApr 2018 (E)0.890100.890150.890100.88690-0.00205-0.23%set 15:16
EURO/CANADIAN $ (CME:ECD)
ECD.H18.EMar 2018 (E)1.56001.56001.56001.5608-0.0008-0.05%set 15:13
ECD.M18.EJun 2018 (E)1.56881.56881.56881.5688-0.0038-0.24%set 15:13
ECD.U18.ESep 2018 (E)1.57791.57791.57791.5779-0.0039-0.25%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.H18.EMar 2018 (E)312.830312.830312.830311.5250.0000.00%set 15:23
HR.M18.EJun 2018 (E)311.76311.76311.76311.760.000.00%set 15:23
HR.U18.ESep 2018 (E)312.15312.15312.15312.150.000.00%set 15:23
EURO/JAPANESE YEN (CME:RY)
RY.H18.EMar 2018 (E)131.99132.41131.85132.20+0.17+0.13%11:40
RY.M18.EJun 2018 (E)137.16137.53137.16132.09-0.89-0.67%set 15:13
RY.U18.ESep 2018 (E)132.12132.12132.12132.12-0.89-0.67%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.H18.EMar 2018 (E)9.72109.72109.66359.67550.00000.00%set 15:23
KOL.M18.EJun 2018 (E)9.7089.7089.7089.7080.0000.00%set 15:23
KOL.U18.ESep 2018 (E)9.7439.7439.7439.7430.0000.00%set 15:23
MarketContractOpenHighLowLastChangePctTime
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.H18.EMar 2018 (E)9.92159.92159.89709.89000.00000.00%set 15:23
KRK.M18.EJun 2018 (E)9.88659.88659.88659.88650.00000.00%set 15:23
KRK.U18.ESep 2018 (E)9.88759.88759.88759.88750.00000.00%set 15:23
EURO/SWISS FRANC (CME:RF)
RF.H18.EMar 2018 (E)1.15051.15291.15011.1529+0.0016+0.14%12:03
RF.M18.EJun 2018 (E)1.15001.15001.15001.1500-0.0024-0.21%set 15:13
RF.U18.ESep 2018 (E)1.14891.14891.14891.1489-0.0022-0.19%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.H18.EMar 2018 (E)253.750254.420253.550250.4250.0000.00%set 15:23
VU.M18.EJun 2018 (E)248.955248.955248.955248.9550.0000.00%set 15:23
VU.U18.ESep 2018 (E)247.49247.49247.49247.490.000.00%set 15:23
INR/USD STANDARD (CME:SIR)
SIR.G18.EFeb 2018 (E)155.04155.07154.50154.65-0.47-0.30%08:52
SIR.H18.EMar 2018 (E)154.50154.50154.00154.06-0.53-0.34%04:34
SIR.J18.EApr 2018 (E)153.98153.98153.98153.98-1.26-0.82%set 15:10
JAPANESE YEN (CME:6J)
6J.G18.EFeb 2018 (E)0.0093500.0094040.0093500.009410-0.000002-0.02%set 11:18
6J.H18.EMar 2018 (E)0.0094240.0094400.0093840.009397-0.000024-0.25%12:50
6J.J18.EApr 2018 (E)0.0094570.0094820.0094500.009442-0.000005-0.05%set 15:01
JAPANESE YEN (E-MINI) (CME:J7)
J7.H18.EMar 2018 (E)0.0094230.0094370.0093850.009396-0.000026-0.28%11:40
J7.M18.EJun 2018 (E)0.0094980.0094980.0094970.009481+0.000016+0.17%set 15:01
MarketContractOpenHighLowLastChangePctTime
MEXICAN PESO (CME:6M)
6M.G18.EFeb 2018 (E)0.054110.054110.054110.05411+0.00012+0.22%set 17:12
6M.H18.EMar 2018 (E)0.053820.053920.053610.05373-0.00005-0.09%12:50
6M.J18.EApr 2018 (E)0.053540.053540.053540.05354+0.00003+0.06%set 15:00
NEW ZEALAND $ (CME:6N)
6N.H18.EMar 2018 (E)0.73790.74070.73520.7369-0.0016-0.22%12:50
6N.M18.EJun 2018 (E)0.73850.74040.73670.7367-0.0015-0.20%08:31
6N.U18.ESep 2018 (E)0.73830.73830.73830.7383-0.0022-0.30%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.H18.EMar 2018 (E)0.128700.128700.128500.12862+0.00005+0.04%12:39
NOK.M18.EJun 2018 (E)0.128990.128990.128990.12899-0.00032-0.25%set 15:12
NOK.U18.ESep 2018 (E)0.129450.129450.129450.12945-0.00033-0.25%set 15:12
NORWEGIAN KRONE (NYBOT:NT)
NT.H18.EMar 2018 (E)7.773007.773007.773007.777850.000000.00%set 02:20
NT.M18.EJun 2018 (E)7.752557.752557.752557.752550.000000.00%set 15:23
NT.U18.ESep 2018 (E)7.7257.7257.7257.7250.0000.00%set 15:23
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.H18.EMar 2018 (E)1.021651.021651.021651.022000.000000.00%set 15:23
NJ.M18.EJun 2018 (E)1.01851.01851.01851.01850.00000.00%set 15:23
NJ.U18.ESep 2018 (E)1.0151.0151.0151.0150.0000.00%set 15:23
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.H18.EMar 2018 (E)0.299950.299950.298850.298560.000000.00%set 15:23
PLN.M18.EJun 2018 (E)0.299120.299120.299120.299120.000000.00%set 15:23
PLN.U18.ESep 2018 (E)0.299660.299660.299660.299660.000000.00%set 15:23
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.H18.EMar 2018 (E)0.24030.24030.24030.24000.00000.00%set 02:49
PLE.M18.EJun 2018 (E)0.238860.238860.238860.238860.000000.00%set 15:23
PLE.U18.ESep 2018 (E)0.237580.237580.237580.237580.000000.00%set 15:23
RUBLE-$ (NYBOT:KRU)
KRU.G18.EFeb 2018 (E)0.0176520.0176520.0176520.017652+0.000047+0.27%set 15:33
KRU.H18.EMar 2018 (E)0.0176950.0176950.0176950.0176950.0000000.00%set 15:23
KRU.J18.EApr 2018 (E)0.0176250.0176250.0176250.0176250.0000000.00%set 15:23
RUSSIAN RUBLE (CME:6R)
6R.G18.EFeb 2018 (E)0.0176520.0176520.0176520.017652+0.000047+0.27%set 17:18
6R.H18.EMar 2018 (E)0.0176850.0176900.0176850.017690-0.000005-0.03%03:00
6R.J18.EApr 2018 (E)0.0176250.0176250.0176250.017625+0.000035+0.20%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.G18.EFeb 2018 (E)0.085900.085900.085900.08590+0.00005+0.06%set 11:56
6Z.H18.EMar 2018 (E)0.0855000.0857250.0851000.085275-0.000225-0.26%11:55
6Z.J18.EApr 2018 (E)0.085150.085150.085150.0851500.00%set 15:12
SWEDISH KRONA (NYBOT:KX)
KX.H18.EMar 2018 (E)7.90557.95257.90407.95040.00000.00%set 15:23
KX.M18.EJun 2018 (E)7.895157.895157.895157.895150.000000.00%set 15:23
KX.U18.ESep 2018 (E)7.839457.839457.839457.839450.000000.00%set 15:23
SWEDISH KRONA (CME:SEK)
SEK.H18.EMar 2018 (E)0.125840.125840.125600.12560-0.00018-0.14%03:47
SEK.M18.EJun 2018 (E)0.126660.126660.126660.12666-0.00057-0.45%set 15:12
SEK.U18.ESep 2018 (E)0.127560.127560.127560.12756-0.00059-0.46%set 15:12
MarketContractOpenHighLowLastChangePctTime
SWISS FRANC (CME:6S)
6S.H18.EMar 2018 (E)1.08051.08191.07521.0792-0.0013-0.12%12:51
6S.M18.EJun 2018 (E)1.09481.09861.09401.0889-0.0056-0.51%set 15:00
6S.U18.ESep 2018 (E)1.08781.08781.08651.0978-0.0058-0.53%set 15:00
U.S $ INDEX (NYBOT:DX)
DX.H18.EMar 2018 (E)89.01589.35588.86589.0130.0000.00%set 12:51
DX.M18.EJun 2018 (E)88.65089.00588.52588.6730.0000.00%set 11:55
DX.U18.ESep 2018 (E)88.40588.40588.15088.3130.0000.00%set 08:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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