S&P 500
2362.82
-2.56 -0.11%
Dow Indu
20775.60
+32.60 +0.16%
Nasdaq
5858.98
-6.97 -0.12%
Crude Oil
54.00
+0.41 +0.76%
Gold
1237.535
+1.350 +0.11%
Euro
1.055600
+0.000765 +0.07%
US Dollar
101.40
+0.07 +0.07%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.H17.EMar 2017 (E)101.360101.715101.155101.200-0.155-0.15%15:58
DX.M17.EJun 2017 (E)101.280101.630101.085101.105-0.175-0.17%15:43
DX.U17.ESep 2017 (E)101.160101.480100.985100.990-0.150-0.15%15:43
AUSTRALIAN $ (CME:6A)
6A.H17.EMar 2017 (E)0.76980.76980.76680.7670-0.0035-0.46%19:33
6A.M17.EJun 2017 (E)0.76780.76780.76520.7652-0.0036-0.47%19:32
6A.U17.ESep 2017 (E)0.76490.76800.76490.7677+0.0025+0.33%set 14:07
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.H17.EMar 2017 (E)86.8986.8986.8986.89-0.23-0.26%set 19:32
AJY.M17.EJun 2017 (E)86.5386.5386.5386.53-0.07-0.08%set 15:13
AJY.U17.ESep 2017 (E)85.9885.9885.9885.98-0.07-0.08%set 15:13
BRAZILIAN REAL (CME:6L)
6L.H17.EMar 2017 (E)0.323000.325650.322750.32460+0.00180+0.56%set 15:42
6L.J17.EApr 2017 (E)0.321350.323100.321150.32305+0.00295+0.92%15:42
6L.K17.EMay 2017 (E)0.319950.319950.319950.31995+0.00180+0.57%set 17:02
BRITISH POUND (CME:6B)
6B.H17.EMar 2017 (E)1.24611.24631.24451.2450-0.0011-0.09%19:32
6B.M17.EJun 2017 (E)1.24881.24881.24861.2486-0.0006-0.05%18:51
6B.U17.ESep 2017 (E)1.25501.25501.25501.2526-0.0016-0.13%set 02:35
CANADIAN $ (CME:6C)
6C.H17.EMar 2017 (E)0.760000.760250.759350.75940-0.00055-0.07%19:32
6C.M17.EJun 2017 (E)0.761600.763550.757200.76120-0.00065-0.09%15:42
6C.U17.ESep 2017 (E)0.762550.762550.756100.76170-0.00110-0.14%set 10:23
MarketContractOpenHighLowLastChangePctTime
CZECH KORUNA (NYBOT:VC)
VC.H17.EMar 2017 (E)25.592525.592525.592525.5430-0.0495-0.19%set 15:27
VC.M17.EJun 2017 (E)25.316525.316525.316525.3165-0.0490-0.19%set 15:27
VC.U17.ESep 2017 (E)25.117025.117025.117025.1170-0.0555-0.22%set 15:27
E-MICRO AUD/USD (CME:M6A)
M6A.H17.EMar 2017 (E)0.76980.76990.76680.7667-0.0038-0.50%19:32
M6A.M17.EJun 2017 (E)0.76660.76910.76590.7688+0.0024+0.31%set 14:07
M6A.H17:M17.EMar 2017/Jun 2017 Spread-0.0017-0.0017-0.0017-0.0017-0.00010.00%set 17:42
E-MICRO CAD/USD (CME:MCD)
MCD.H17.EMar 2017 (E)0.76080.76270.75570.7600-0.0012-0.16%set 15:42
MCD.M17.EJun 2017 (E)0.77190.77190.76560.7607-0.0012-0.16%set 17:41
E-MICRO EUR/USD (CME:M6E)
M6E.H17.EMar 2017 (E)1.05651.05651.05511.0555-0.0023-0.22%19:32
M6E.M17.EJun 2017 (E)1.06141.06201.05521.0629+0.0023+0.22%set 13:50
M6E.H17:M17.EMar 2017/Jun 2017 Spread0.00510.00510.00510.0051+0.0001+2.00%set 09:31
E-MICRO GBP/USD (CME:M6B)
M6B.H17.EMar 2017 (E)1.24561.24631.24461.2449-0.0012-0.10%set 19:30
M6B.M17.EJun 2017 (E)1.25101.25101.25101.2492-0.0017-0.14%set 15:00
M6B.H17:M17.EMar 2017/Jun 2017 Spread0.00310.00310.00310.00310.00000.00%set 17:42
E-MICRO JPY/USD (CME:MJY)
MJY.H17.EMar 2017 (E)0.0088290.0088340.0088180.008826-0.000018-0.20%19:32
MJY.M17.EJun 2017 (E)0.0088800.0088900.0088680.008885+0.000035+0.40%set 10:53
MarketContractOpenHighLowLastChangePctTime
EURO FX (CME:6E)
6E.H17.EMar 2017 (E)1.056251.056501.055001.05550-0.00235-0.22%19:33
6E.M17.EJun 2017 (E)1.06141.06141.06041.0604-0.0025-0.24%19:31
6E.U17.ESep 2017 (E)1.063451.067001.060451.06820+0.00235+0.22%set 12:12
EURO FX (E-MINI) (CME:E7)
E7.H17.EMar 2017 (E)1.05631.05641.05521.0552-0.0026-0.25%19:30
E7.M17.EJun 2017 (E)1.06141.06141.06041.0604-0.0025-0.24%19:16
EURO/AUSTRALIAN $ (NEW) (NYBOT:KRA)
KRA.H17.EMar 2017 (E)1.381001.381051.380901.37290-0.00160-0.12%set 15:27
KRA.M17.EJun 2017 (E)1.38251.38251.38251.3825-0.0014-0.10%set 15:27
KRA.U17.ESep 2017 (E)1.39141.39141.39141.3914-0.0015-0.11%set 15:27
EURO/BRITISH POUND (CME:RP)
RP.H17.EMar 2017 (E)0.847600.847600.847250.84755-0.00140-0.17%19:20
RP.M17.EJun 2017 (E)0.850850.850850.850850.85085+0.00300+0.35%set 15:13
RP.U17.ESep 2017 (E)0.85280.85280.85280.8528+0.0030+0.35%set 15:13
EURO/CANADIAN $ (CME:ECD)
ECD.H17.EMar 2017 (E)1.38381.39311.38321.3920+0.0052+0.38%set 11:56
ECD.M17.EJun 2017 (E)1.39731.39731.39731.3973+0.0052+0.37%set 15:13
ECD.U17.ESep 2017 (E)1.40241.40241.40241.4024+0.0051+0.36%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.H17.EMar 2017 (E)308.250308.625308.225308.015+0.190+0.06%set 15:27
HR.M17.EJun 2017 (E)308.355308.355308.355308.355+0.150+0.05%set 15:27
HR.U17.ESep 2017 (E)308.795308.795308.795308.795+0.040+0.01%set 15:27
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.H17.EMar 2017 (E)119.60119.69119.56119.56-0.05-0.04%set 19:29
RY.M17.EJun 2017 (E)123.07123.07123.07119.63-0.22-0.18%set 15:13
RY.U17.ESep 2017 (E)119.63119.63119.63119.63-0.22-0.18%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.H17.EMar 2017 (E)8.81208.82258.81108.8380+0.0275+0.31%set 09:36
KOL.M17.EJun 2017 (E)8.87408.87408.87408.8740+0.0285+0.32%set 15:27
KOL.U17.ESep 2017 (E)8.90858.90858.90858.9085+0.0285+0.32%set 15:27
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.H17.EMar 2017 (E)9.45759.45759.45759.4745+0.0155+0.16%set 03:57
KRK.M17.EJun 2017 (E)9.47159.47159.47159.4715+0.0160+0.17%set 15:27
KRK.U17.ESep 2017 (E)9.4709.4709.4709.470+0.016+0.17%set 15:27
EURO/SWISS FRANC (CME:RF)
RF.H17.EMar 2017 (E)1.06381.06721.06321.0668+0.0032+0.30%set 13:53
RF.M17.EJun 2017 (E)1.06541.06541.06541.0654+0.0032+0.30%set 15:13
RF.U17.ESep 2017 (E)1.06371.06371.06371.0637+0.0032+0.30%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.H17.EMar 2017 (E)292.450292.450292.450291.170-0.445-0.15%set 05:59
VU.M17.EJun 2017 (E)290.105290.105290.105290.105-0.490-0.17%set 15:27
VU.U17.ESep 2017 (E)289.085289.085289.085289.085-0.600-0.21%set 15:27
JAPANESE YEN (CME:6J)
6J.H17.EMar 2017 (E)0.0088280.0088320.0088170.008827-0.000017-0.19%19:33
6J.M17.EJun 2017 (E)0.0088710.0088730.0088610.008862-0.000023-0.26%18:58
6J.U17.ESep 2017 (E)0.0088820.0088820.0088820.008929+0.000036+0.40%set 15:00
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (E-MINI) (CME:J7)
J7.H17.EMar 2017 (E)0.0088280.0088320.0088210.008824-0.000020-0.23%19:20
J7.M17.EJun 2017 (E)0.0088400.0088880.0088400.008885+0.000035+0.40%set 04:37
MEXICAN PESO (CME:6M)
6M.H17.EMar 2017 (E)0.050140.050170.050050.05005-0.00011-0.22%19:30
6M.J17.EApr 2017 (E)0.049920.049920.049920.04992+0.00030+0.60%set 15:00
6M.K17.EMay 2017 (E)0.049740.049740.049740.04974+0.00031+0.63%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.H17.EMar 2017 (E)1174.31174.31174.31174.30.00.00%set 16:45
MPP.M17.EJun 2017 (E)1174.31174.31174.31174.30.00.00%set 16:45
MPP.U17.ESep 2017 (E)1174.31174.31174.31174.30.00.00%set 16:45
NEW ZEALAND $ (CME:6N)
6N.H17.EMar 2017 (E)0.71820.71830.71700.7181-0.0003-0.04%19:33
6N.M17.EJun 2017 (E)0.71570.71570.71570.7157-0.0006-0.08%18:08
6N.U17.ESep 2017 (E)0.71470.71470.71470.7147+0.0021+0.29%set 15:00
NEW ZEALAND $/YEN (NYBOT:ZJ)
ZJ.H17.EMar 2017 (E)83.04583.57083.02081.225-0.075-0.09%set 15:27
ZJ.M17.EJun 2017 (E)80.62080.62080.62080.620-0.085-0.11%set 15:27
ZJ.U17.ESep 2017 (E)80.04580.04580.04580.045-0.085-0.11%set 15:27
NORWEGIAN KRONE (CME:NOK)
NOK.H17.EMar 2017 (E)0.119640.119800.119530.11969-0.00012-0.10%set 15:12
NOK.M17.EJun 2017 (E)0.119780.119780.119780.11978-0.00012-0.10%set 15:12
NOK.U17.ESep 2017 (E)0.119910.119910.119910.11991-0.00012-0.10%set 15:12
MarketContractOpenHighLowLastChangePctTime
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.H17.EMar 2017 (E)1.064851.064851.064851.07200-0.00150-0.14%set 15:27
NJ.M17.EJun 2017 (E)1.06751.06751.06751.0675-0.0015-0.14%set 15:27
NJ.U17.ESep 2017 (E)1.06301.06301.06301.0630-0.0015-0.14%set 15:27
POLISH ZLOTY (CME:PLN)
PLN.H17.EMar 2017 (E)0.245580.245760.245580.24578+0.00052+0.21%set 15:12
PLN.M17.EJun 2017 (E)0.245500.245500.245500.24550+0.00052+0.21%set 17:13
PLN.U17.ESep 2017 (E)0.245400.245400.245400.24540+0.00054+0.22%set 15:12
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.H17.EMar 2017 (E)0.231350.232280.231350.232340.000000.00%set 15:27
PLE.M17.EJun 2017 (E)0.230980.230980.230980.230980.000000.00%set 15:27
PLE.U17.ESep 2017 (E)0.229740.229740.229740.229740.000000.00%set 15:27
RUBLE-$ (NYBOT:KRU)
KRU.H17.EMar 2017 (E)0.0171700.0171700.0171700.017170-0.000115-0.67%set 15:27
KRU.J17.EApr 2017 (E)0.0170350.0170350.0170350.017035-0.000115-0.67%set 15:27
KRU.K17.EMay 2017 (E)0.0169300.0169300.0169300.016930-0.000115-0.67%set 15:27
RUSSIAN RUBLE (CME:6R)
6R.H17.EMar 2017 (E)0.0173500.0173700.0171450.017170-0.000115-0.66%set 14:44
6R.J17.EApr 2017 (E)0.0170350.0170350.0170350.017035-0.000115-0.67%set 15:12
6R.K17.EMay 2017 (E)0.0169300.0169300.0169300.016930-0.000115-0.67%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.H17.EMar 2017 (E)0.0762250.0767500.0756500.076775+0.000675+0.89%set 14:27
6Z.J17.EApr 2017 (E)0.0763000.0763000.0763000.076300+0.000675+0.89%set 15:12
6Z.K17.EMay 2017 (E)0.0759250.0759250.0759250.075925+0.000675+0.90%set 15:12
MarketContractOpenHighLowLastChangePctTime
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.H17.EMar 2017 (E)13.110013.201013.110013.0250-0.1155-0.88%set 08:50
ZR.M17.EJun 2017 (E)13.2537513.2537513.2537513.25375-0.11975-0.90%set 15:27
ZR.U17.ESep 2017 (E)13.46813.46813.46813.468-0.119-0.88%set 15:27
SWEDISH KRONA (NYBOT:KX)
KX.H17.EMar 2017 (E)8.959809.007508.952808.95655-0.00400-0.04%set 15:00
KX.M17.EJun 2017 (E)8.911058.911058.911058.91105-0.00400-0.04%set 15:27
KX.U17.ESep 2017 (E)8.865258.865258.865258.86525-0.00470-0.05%set 15:27
SWEDISH KRONA (CME:SEK)
SEK.H17.EMar 2017 (E)0.111400.111690.110880.11165+0.00005+0.04%set 15:05
SEK.M17.EJun 2017 (E)0.112220.112220.112220.11222+0.00005+0.04%set 15:12
SEK.U17.ESep 2017 (E)0.112800.112800.112800.11280+0.00006+0.05%set 15:12
SWISS FRANC (CME:6S)
6S.H17.EMar 2017 (E)0.99010.99040.98950.9897-0.0019-0.19%19:32
6S.M17.EJun 2017 (E)0.99600.99600.99380.9977-0.0008-0.08%set 10:27
6S.U17.ESep 2017 (E)1.00001.00021.00001.0042-0.0008-0.08%set 06:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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