S&P 500
2768.78
-40.43 -1.44%
Dow Indu
25379.45
-327.23 -1.27%
Nasdaq
7480.22
-162.48 -2.13%
Crude Oil
68.75
-0.95 -1.36%
Gold
1226.725
+4.045 +0.33%
Euro
1.146400
-0.003485 -0.30%
US Dollar
95.941
+0.285 +0.30%
Weak
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.Z18.EDec 2018 (E)95.36595.73595.21095.680+0.383+0.40%16:43
DX.H19.EMar 2019 (E)94.80595.16094.67595.125+0.383+0.40%16:20
DX.M19.EJun 2019 (E)94.33594.33594.30594.558+0.336+0.36%set 15:14
AUSTRALIAN $ (CME:6A)
6A.V18.EOct 2018 (E)0.71110.71430.71030.7137+0.0031+0.43%set 10:17
6A.X18.ENov 2018 (E)0.71360.71360.71080.7108-0.0012-0.17%15:20
6A.Z18.EDec 2018 (E)0.71150.71550.71010.7106-0.0015-0.21%16:44
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.Z18.EDec 2018 (E)79.9280.1579.2379.43-0.32-0.40%15:21
AJY.H19.EMar 2019 (E)78.8978.8978.8978.89-0.31-0.39%set 15:13
AJY.M19.EJun 2019 (E)78.3778.3778.3778.37-0.31-0.39%set 15:13
BRAZILIAN REAL (CME:6L)
6L.X18.ENov 2018 (E)0.270800.272000.267850.26875-0.00290-1.07%16:30
6L.Z18.EDec 2018 (E)0.270400.271200.269050.26880-0.00220-0.81%set 13:34
6L.F19.EJan 2019 (E)0.26810.26810.26810.2681-0.0021-0.78%set 17:03
BRITISH POUND (CME:6B)
6B.V18.EOct 2018 (E)1.31031.31561.31031.3141-0.0023-0.17%set 10:18
6B.X18.ENov 2018 (E)1.31181.31441.30421.3049-0.0091-0.69%set 13:41
6B.Z18.EDec 2018 (E)1.31441.31661.30501.3053-0.0104-0.79%16:44
CANADIAN $ (CME:6C)
6C.V18.EOct 2018 (E)0.772100.772350.772100.77275+0.00265+0.34%set 10:29
6C.X18.ENov 2018 (E)0.767000.767000.765400.76510-0.00385-0.50%set 13:19
6C.Z18.EDec 2018 (E)0.768800.768950.764800.76550-0.00385-0.50%16:44
MarketContractOpenHighLowLastChangePctTime
CZECH KORUNA (NYBOT:VC)
VC.Z18.EDec 2018 (E)22.432522.473022.432522.5510+0.1255+0.56%set 11:26
VC.H19.EMar 2019 (E)22.374522.374522.374522.3745+0.1225+0.55%set 16:02
VC.M19.EJun 2019 (E)22.303522.303522.303522.3035+0.1185+0.53%set 16:02
E-MICRO AUD/USD (CME:M6A)
M6A.Z18.EDec 2018 (E)0.71130.71540.71020.7107-0.0014-0.20%16:43
M6A.H19.EMar 2019 (E)0.71230.71650.71110.7122-0.0008-0.11%set 14:57
E-MICRO CAD/USD (CME:MCD)
MCD.Z18.EDec 2018 (E)0.76860.76880.76470.7655-0.0039-0.51%16:43
MCD.H19.EMar 2019 (E)0.77000.77000.76700.7670-0.0039-0.51%set 13:21
E-MICRO EUR/USD (CME:M6E)
M6E.Z18.EDec 2018 (E)1.15521.15791.15011.1510-0.0051-0.44%16:43
M6E.H19.EMar 2019 (E)1.16501.16821.16021.1602-0.0059-0.51%15:41
M6E.Z18:H19.EDec 2018/Mar 2019 Spread0.01010.01010.01010.0100-0.0001-1.00%set 17:42
E-MICRO GBP/USD (CME:M6B)
M6B.Z18.EDec 2018 (E)1.31421.31651.30501.3054-0.0103-0.78%16:42
M6B.H19.EMar 2019 (E)1.31761.31761.31491.3134-0.0090-0.68%set 12:55
E-MICRO JPY/USD (CME:MJY)
MJY.Z18.EDec 2018 (E)0.0089120.0089800.0089020.008956+0.000027+0.30%16:39
MJY.H19.EMar 2019 (E)0.0089910.0090390.0089910.009025+0.000022+0.24%set 13:08
MarketContractOpenHighLowLastChangePctTime
EURO FX (CME:6E)
6E.V18.EOct 2018 (E)1.154901.159001.154851.15900+0.00255+0.22%set 10:17
6E.X18.ENov 2018 (E)1.15251.15501.14781.1478-0.0058-0.50%15:43
6E.Z18.EDec 2018 (E)1.155001.158001.150101.15095-0.00515-0.45%16:43
EURO FX (E-MINI) (CME:E7)
E7.Z18.EDec 2018 (E)1.15531.15791.15021.1509-0.0052-0.45%16:43
E7.H19.EMar 2019 (E)1.16451.16681.16061.1606-0.0055-0.47%15:40
EURO/$ (NEW) (NYBOT:KEO)
KEO.Z18.EDec 2018 (E)1.155301.157451.150451.15095-0.00515-0.45%16:02
KEO.H19.EMar 2019 (E)1.161751.161751.161751.16175-0.00435-0.37%set 16:02
KEO.M19.EJun 2019 (E)1.171551.171551.171551.17155-0.00440-0.37%set 16:02
EURO/AUSTRALIAN $ (CME:EAD)
EAD.Z18.EDec 2018 (E)1.61901.62091.61771.6198-0.0037-0.23%set 10:57
EAD.H19.EMar 2019 (E)1.63171.63171.63171.6317-0.0038-0.23%set 15:13
EAD.M19.EJun 2019 (E)1.64271.64271.64271.6427-0.0038-0.23%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.V18.EOct 2018 (E)0.8738500.8738500.8738500.881972+0.003472+0.39%set 15:25
RP.X18.ENov 2018 (E)0.888300.888300.888300.88070+0.00275+0.31%set 15:13
RP.Z18.EDec 2018 (E)0.879100.882200.878800.88165+0.00295+0.34%16:39
EURO/CANADIAN $ (CME:ECD)
ECD.Z18.EDec 2018 (E)1.50671.50671.50331.5033+0.0006+0.04%15:57
ECD.H19.EMar 2019 (E)1.51481.51481.51481.5148+0.0021+0.14%set 15:13
ECD.M19.EJun 2019 (E)1.52531.52531.52531.5253+0.0020+0.13%set 15:13
MarketContractOpenHighLowLastChangePctTime
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.Z18.EDec 2018 (E)322.470322.900322.310323.875+1.480+0.46%set 09:21
HR.H19.EMar 2019 (E)324.210324.210324.210324.210+1.465+0.45%set 16:02
HR.M19.EJun 2019 (E)325.055325.055325.055325.055+1.430+0.44%set 16:02
EURO/JAPANESE YEN (CME:RY)
RY.Z18.EDec 2018 (E)129.48129.77128.36128.55-0.93-0.72%16:29
RY.H19.EMar 2019 (E)128.72128.72128.72128.72-0.80-0.62%set 15:13
RY.M19.EJun 2019 (E)128.73128.73128.73128.73-0.82-0.63%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.Z18.EDec 2018 (E)9.48059.50309.48059.5030+0.0275+0.29%set 15:34
KOL.H19.EMar 2019 (E)9.54309.54309.54309.5430+0.0295+0.31%set 16:02
KOL.M19.EJun 2019 (E)9.58309.58309.58309.5830+0.0285+0.30%set 16:02
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.Z18.EDec 2018 (E)10.317510.349510.317510.3675+0.0600+0.58%set 10:49
KRK.H19.EMar 2019 (E)10.364510.364510.364510.3645+0.0595+0.58%set 16:02
KRK.M19.EJun 2019 (E)10.370510.370510.370510.3705+0.0605+0.59%set 16:02
EURO/SWISS FRANC (CME:RF)
RF.Z18.EDec 2018 (E)1.14361.14601.13931.1403-0.0039-0.34%16:10
RF.H19.EMar 2019 (E)1.13921.13921.13921.1392-0.0037-0.32%set 15:13
RF.M19.EJun 2019 (E)1.13811.13811.13811.1381-0.0036-0.32%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.Z18.EDec 2018 (E)278.800280.940278.800281.215+2.355+0.85%set 12:53
VU.H19.EMar 2019 (E)279.08279.08279.08279.08+2.30+0.83%set 16:02
VU.M19.EJun 2019 (E)277.455277.455277.455277.455+2.245+0.82%set 16:02
MarketContractOpenHighLowLastChangePctTime
INR/USD STANDARD (CME:SIR)
SIR.V18.EOct 2018 (E)135.81135.97135.33135.39-0.66-0.49%16:01
SIR.X18.ENov 2018 (E)135.23135.23135.10134.70-0.81-0.60%set 11:26
SIR.Z18.EDec 2018 (E)133.53133.53133.53134.01-0.86-0.64%set 15:10
JAPANESE YEN (CME:6J)
6J.V18.EOct 2018 (E)0.0089160.0089210.0089160.008953+0.000023+0.26%set 10:18
6J.X18.ENov 2018 (E)0.0088990.0089500.0088990.008933+0.000022+0.25%set 14:07
6J.Z18.EDec 2018 (E)0.0089130.0089730.0089080.008954+0.000025+0.28%16:43
MEXICAN PESO (CME:6M)
6M.V18.EOct 2018 (E)0.053130.053130.053130.05313+0.00022+0.41%set 10:18
6M.X18.ENov 2018 (E)0.052700.052700.052700.05206-0.00076-1.44%set 15:00
6M.Z18.EDec 2018 (E)0.052500.052590.051660.05177-0.00083-1.58%16:42
NEW ZEALAND $ (CME:6N)
6N.Z18.EDec 2018 (E)0.65530.65810.65370.6550-0.0012-0.18%16:40
6N.H19.EMar 2019 (E)0.65620.65630.65550.6559-0.0011-0.17%set 03:09
6N.M19.EJun 2019 (E)0.65710.65710.65710.6571-0.0010-0.15%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.Z18.EDec 2018 (E)0.121960.122100.121040.12112-0.00089-0.73%16:11
NOK.H19.EMar 2019 (E)0.121740.121740.121740.12174-0.00083-0.68%set 15:12
NOK.M19.EJun 2019 (E)0.122250.122250.122250.12225-0.00083-0.67%set 15:12
NORWEGIAN KRONE (NYBOT:NT)
NT.Z18.EDec 2018 (E)8.202008.230008.193008.25220+0.05615+0.69%set 12:22
NT.H19.EMar 2019 (E)8.214258.214258.214258.21425+0.05565+0.68%set 16:02
NT.M19.EJun 2019 (E)8.179958.179958.179958.17995+0.05515+0.68%set 16:02
MarketContractOpenHighLowLastChangePctTime
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.Z18.EDec 2018 (E)1.08961.08961.08901.0910+0.0030+0.28%set 16:02
NJ.H19.EMar 2019 (E)1.0861.0861.0861.086+0.003+0.28%set 16:02
NJ.M19.EJun 2019 (E)1.0821.0821.0821.082+0.003+0.28%set 16:02
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.Z18.EDec 2018 (E)0.268650.268650.267250.26660-0.00194-0.72%set 11:48
PLN.H19.EMar 2019 (E)0.267440.267440.267440.26744-0.00192-0.71%set 16:02
PLN.M19.EJun 2019 (E)0.268160.268160.268160.26816-0.00198-0.73%set 16:02
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.Z18.EDec 2018 (E)0.232150.232500.232050.23148-0.00080-0.34%set 16:02
PLE.H19.EMar 2019 (E)0.23020.23020.23020.2302-0.0008-0.35%set 16:02
PLE.M19.EJun 2019 (E)0.228900.228900.228900.22890-0.00082-0.36%set 16:02
RUSSIAN RUBLE (CME:6R)
6R.V18.EOct 2018 (E)0.0143600.0143600.0143600.015247+0.000132+0.87%set 17:16
6R.X18.ENov 2018 (E)0.015150.015150.015150.01515-0.00009-0.59%set 15:12
6R.Z18.EDec 2018 (E)0.0151850.0151850.0150850.015090-0.000095-0.63%16:19
SOUTH AFRICAN RAND (CME:6Z)
6Z.V18.EOct 2018 (E)0.0694000.0694000.0694000.069400+0.000725+1.04%set 10:27
6Z.X18.ENov 2018 (E)0.0689500.0689500.0689500.068950-0.001325-1.89%set 15:12
6Z.Z18.EDec 2018 (E)0.0696500.0698250.0685500.068700-0.001325-1.90%15:51
STERLING/NORWAY KRONE (NYBOT:PK)
PK.Z18.EDec 2018 (E)10.7280010.7380010.7280010.78225-0.00125-0.01%set 16:02
PK.H19.EMar 2019 (E)10.788510.788510.788510.7885-0.0005-0.00%set 16:02
PK.M19.EJun 2019 (E)10.795010.795010.795010.7950+0.00050.00%set 16:02
MarketContractOpenHighLowLastChangePctTime
SWEDISH KRONA (NYBOT:KX)
KX.Z18.EDec 2018 (E)8.928009.005008.928009.00500+0.08915+1.00%15:47
KX.H19.EMar 2019 (E)8.921408.921408.921408.92140+0.08435+0.95%set 16:02
KX.M19.EJun 2019 (E)8.85198.85198.85198.8519+0.0846+0.96%set 16:02
SWEDISH KRONA (CME:SEK)
SEK.Z18.EDec 2018 (E)0.112030.112180.111050.11114-0.00102-0.91%16:31
SEK.H19.EMar 2019 (E)0.112090.112090.112090.11209-0.00107-0.95%set 15:12
SEK.M19.EJun 2019 (E)0.112970.112970.112970.11297-0.00109-0.96%set 15:12
SWISS FRANC (CME:6S)
6S.Z18.EDec 2018 (E)1.01021.01311.00761.0095-0.0009-0.09%16:43
6S.H19.EMar 2019 (E)1.01951.01951.01951.0198-0.0005-0.05%set 02:07
6S.M19.EJun 2019 (E)1.03121.03121.03121.0294-0.0006-0.06%set 07:31
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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