S&P 500
2636.78
+3.70 +0.14%
Dow Indu
24370.24
-18.71 -0.08%
Nasdaq
7031.83
+11.31 +0.16%
Crude Oil
51.96
+0.96 +1.89%
Gold
1243.070
-2.705 -0.22%
Euro
1.131880
-0.004495 -0.40%
US Dollar
97.197
+0.410 +0.42%
Strong
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.Z18Dec 20180.72020.72020.72020.7202-0.0002-0.03%18:00
6A.F19Jan 20190.71930.72280.71910.7208+0.0017+0.24%14:55
6A.G19Feb 20190.71940.72310.71940.7207+0.0012+0.17%15:50
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.Z18Dec 201881.3781.7481.3781.63+0.31+0.38%14:33
AJY.H19Mar 201980.7880.7880.7880.78+0.16+0.20%12:53
AJY.H19:Z18-0.54-0.54-0.55-0.55-0.550.00%06:59
BRAZILIAN REAL (CME:6L)
6L.F19Jan 20190.253050.256850.253050.25545+0.00110+0.43%15:14
6L.G19Feb 20190.255550.255900.255550.25580+0.00190+0.74%14:49
6L.H19Mar 20190.256600.256600.256600.25660+0.00325+1.27%09:04
BRITISH POUND (CME:6B)
6B.Z18Dec 20181.24911.24911.24911.2491-0.0003-0.02%18:00
6B.F19Jan 20191.25901.26571.25171.2517-0.0067-0.53%16:57
6B.G19Feb 20191.26241.26831.25371.2537-0.0067-0.53%16:43
CANADIAN $ (CME:6C)
6C.Z18Dec 20180.746850.746850.746850.74675-0.00025-0.03%18:00
6C.F19Jan 20190.74750.74750.74750.7475+0.0008+0.11%18:00
6C.G19Feb 20190.74730.74730.74730.7473-0.0068-0.91%15:59
E-MICRO AUD/USD (CME:M6A)
M6A.Z18Dec 20180.71940.72250.71860.7207+0.0020+0.28%16:59
M6A.H19Mar 20190.72050.72350.71970.7209+0.0011+0.15%16:26
M6A.H19:Z18Mar 2019/Dec 2018 Spread0.00120.00120.00090.0009+0.0009+75.00%14:52
MarketContractOpenHighLowLastChangePctTime
E-MICRO CAD/USD (CME:MCD)
MCD.Z18Dec 20180.74660.74760.74510.7469+0.0012+0.16%16:59
MCD.H19Mar 20190.74830.74910.74660.7485+0.0012+0.16%16:59
MCD.H19:Z180.00160.00160.00150.0016+0.0016+100.00%12:42
E-MICRO EUR/USD (CME:M6E)
M6E.Z18Dec 20181.13581.14051.13111.1322-0.0037-0.33%16:59
M6E.H19Mar 20191.14551.14991.14051.1417-0.0036-0.31%16:59
M6E.H19:Z18Mar 2019/Dec 2018 Spread0.00930.00930.00930.0093-0.0001-1.08%18:00
E-MICRO GBP/USD (CME:M6B)
M6B.Z18Dec 20181.25651.26401.24821.2494-0.0066-0.53%16:55
M6B.H19Mar 20191.26291.27041.25441.2554-0.0068-0.54%16:32
M6B.H19:Z18Mar 2019/Dec 2018 Spread0.00620.00620.00600.0062+0.0062+100.00%15:43
E-MICRO JPY/USD (CME:MJY)
MJY.Z18Dec 20180.0088360.0088520.0088170.008823-0.000015-0.17%16:58
MJY.H19Mar 20190.0089100.0089250.0088910.008894-0.000017-0.19%16:28
MJY.H19:Z180.0000730.0000740.0000720.000072+0.000072+98.63%11:58
EURO FX (CME:6E)
6E.Z18Dec 20181.132501.132501.132451.13250+0.00025+0.02%18:00
6E.F19Jan 20191.140351.143951.134701.13645-0.00295-0.26%15:10
6E.G19Feb 20191.143001.147001.138151.13915-0.00350-0.31%16:15
EURO FX (E-MINI) (CME:E7)
E7.Z18Dec 20181.13581.14061.13121.1324-0.0035-0.31%16:59
E7.H19Mar 20191.14631.15001.14041.1417-0.0036-0.31%16:59
E7.H19:Z180.009400.009500.009300.00935+0.00935+99.47%16:29
MarketContractOpenHighLowLastChangePctTime
EURO/AUSTRALIAN $ (CME:EAD)
EAD.Z18Dec 20181.58011.58111.57101.5710-0.0094-0.59%10:39
EAD.H19Mar 20191.59091.59251.58181.5824-0.0087-0.55%12:04
EAD.H19:Z180.010950.010950.010800.01090+0.01090+99.54%12:14
EURO/BRITISH POUND (CME:RP)
RP.Z18Dec 20180.904100.907200.900750.90660+0.00225+0.25%16:52
RP.H19Mar 20190.907400.910200.903800.90945+0.00205+0.23%16:54
RP.H19:Z180.0031000.0031000.0029750.003025+0.003025+97.58%15:57
EURO/CANADIAN $ (CME:ECD)
ECD.Z18Dec 20181.52621.52651.51861.5186-0.0046-0.30%10:09
ECD.H19Mar 20191.53271.53271.52681.5263-0.0063-0.41%15:00
ECD.H19:Z180.009400.009400.009050.00920+0.00920+97.87%11:40
EURO/JAPANESE YEN (CME:RY)
RY.Z18Dec 2018128.38128.38128.38128.38-0.01-0.01%18:00
RY.H19Mar 2019128.62128.95128.21128.37-0.16-0.12%16:20
RY.H19:Z180.0050.010-0.010-0.005-0.005-100.00%12:46
EURO/SWISS FRANC (CME:RF)
RF.Z18Dec 20181.12351.12571.12271.1242+0.0006+0.05%16:37
RF.H19Mar 20191.12341.12341.12341.1234+0.0003+0.03%18:00
RF.H19:Z18-0.00120-0.00115-0.00130-0.00120-0.001200.00%12:11
INR/USD STANDARD (CME:SIR)
SIR.Z18Dec 2018137.55139.20137.55137.90+0.35+0.25%16:02
SIR.F19Jan 2019137.60138.50137.40137.48+0.51+0.37%10:10
SIR.F19:Z18Jan 2019/Dec 2018 Spread-0.540-0.520-0.545-0.545-0.5450.00%10:10
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.Z18Dec 20180.0088220.0088220.0088220.0088220.0000000.00%18:00
6J.F19Jan 20190.0088650.0088800.0088490.008857-0.000010-0.11%12:38
6J.G19Feb 20190.0089050.0089050.0088720.008872-0.000020-0.22%14:45
MEXICAN PESO (CME:6M)
6M.Z18Dec 20180.049200.049570.049110.04943+0.00026+0.53%16:59
6M.F19Jan 20190.049720.049800.049320.04932+0.00050+1.01%09:57
6M.H19Mar 20190.048820.048820.048820.04882+0.00005+0.10%18:00
NEW ZEALAND $ (CME:6N)
6N.Z18Dec 20180.68750.68750.68750.6875+0.0006+0.09%18:00
6N.H19Mar 20190.68810.68810.68810.6881+0.0003+0.04%18:00
6N.H19:Z18Mar 2019/Dec 2018 Spread0.001000.001000.001000.00100+0.00005+5.00%18:00
NORWEGIAN KRONE (CME:NOK)
NOK.Z18Dec 20180.117070.117490.116490.11669-0.00003-0.03%15:13
NOK.H19Mar 20190.117850.117940.117010.11711-0.00008-0.07%15:28
NOK.H19:Z180.0004750.0004800.0004700.000470+0.000470+98.95%13:26
RUSSIAN RUBLE (CME:6R)
6R.Z18Dec 20180.0150300.0150900.0150200.015060+0.000075+0.50%15:13
6R.H19Mar 20190.0148800.0149300.0148750.014930+0.000090+0.60%15:33
6R.H19:Z18Mar 2019/Dec 2018 Spread-0.000135-0.000135-0.000135-0.000135+0.0000050.00%18:00
SOUTH AFRICAN RAND (CME:6Z)
6Z.Z18Dec 20180.0695250.0701000.0691000.069825+0.000425+0.61%15:59
6Z.H19Mar 20190.068700.069350.068350.06900+0.00035+0.51%16:00
6Z.H19:Z18Mar 2019/Dec 2018 Spread-0.000750-0.000750-0.000800-0.000775-0.0007750.00%14:02
MarketContractOpenHighLowLastChangePctTime
SWEDISH KRONA (CME:SEK)
SEK.Z18Dec 20180.110380.110700.109950.11005+0.00007+0.06%12:54
SEK.H19Mar 20190.110880.111530.110880.11098+0.00012+0.11%16:06
SEK.H19:Z180.0008800.0008850.0008600.000865+0.000865+98.30%11:13
SWISS FRANC (CME:6S)
6S.Z18Dec 20181.00731.00731.00731.0073-0.0001-0.01%18:00
6S.H19Mar 20191.01681.01681.01681.0168+0.0002+0.02%18:00
6S.M19Jun 20191.0291.0291.0291.029+1.029+100.00%19:21
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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