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
61.55
+0.35 +0.57%
Gold
1347.265
-8.750 -0.65%
Euro
1.24075
0.00000 0.00%
US Dollar
89.118
+0.500 +0.56%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.H18.EMar 2018 (E)88.50089.15088.15089.013+0.535+0.60%set 15:10
DX.M18.EJun 2018 (E)88.18088.82087.83088.673+0.550+0.62%set 15:10
DX.U18.ESep 2018 (E)87.55588.24587.45588.313+0.503+0.57%set 15:10
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)0.79430.79870.78910.7906-0.0021-0.27%set 15:00
6A.J18.EApr 2018 (E)0.79420.79850.79200.7907-0.0028-0.35%set 15:00
BRAZILIAN REAL (CME:6L)
6L.H18.EMar 2018 (E)0.309300.311700.307450.31090+0.00075+0.24%set 13:12
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)1.41071.41601.40111.4037-0.0064-0.46%set 15:01
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)0.801400.803450.795950.79700-0.00400-0.50%set 15:00
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)20.517520.517520.517520.3930+0.1435+0.70%set 15:23
VC.M18.EJun 2018 (E)20.28920.28920.28920.289+0.145+0.71%set 15:23
VC.U18.ESep 2018 (E)20.188020.188020.188020.1880+0.1485+0.74%set 15:23
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.H18.EMar 2018 (E)0.79420.79870.78920.7906-0.0021-0.27%set 15:00
M6A.M18.EJun 2018 (E)0.79410.79880.79080.7908-0.0028-0.35%set 15:00
M6A.H18:M18.EMar 2018/Jun 2018 Spread0.00020.00020.00020.00020.00000.00%set 17:38
E-MICRO CAD/USD (CME:MCD)
MCD.H18.EMar 2018 (E)0.80130.80340.79600.7970-0.0041-0.51%set 15:00
MCD.M18.EJun 2018 (E)0.80340.80360.80330.7982-0.0039-0.49%set 15:00
E-MICRO EUR/USD (CME:M6E)
M6E.H18.EMar 2018 (E)1.25111.25781.24141.2440-0.0097-0.78%set 15:10
M6E.M18.EJun 2018 (E)1.26111.26601.25001.2523-0.0098-0.78%set 15:00
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)1.41061.41581.40111.4037-0.0058-0.41%set 15:01
M6B.M18.EJun 2018 (E)1.41631.42131.40681.4093-0.0062-0.44%set 15:01
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)0.0094370.0094900.0094140.009422-0.000004-0.04%set 15:01
MJY.M18.EJun 2018 (E)0.0094920.0095400.0094750.009481-0.000005-0.05%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)1.252051.257951.241551.24395-0.00975-0.78%set 15:00
6E.J18.EApr 2018 (E)1.256001.260501.244451.24670-0.00955-0.77%set 15:00
MarketContractOpenHighLowLastChangePctTime
EURO FX (E-MINI) (CME:E7)
E7.H18.EMar 2018 (E)1.25301.25811.24161.2440-0.0096-0.77%set 15:00
E7.M18.EJun 2018 (E)1.26211.26551.25361.2523-0.0091-0.73%set 15:00
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)0.887700.889650.885250.88620-0.00300-0.34%set 15:16
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)1.56611.56611.56111.5608-0.0037-0.24%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)312.830312.830312.830311.525+0.115+0.04%set 15:23
HR.M18.EJun 2018 (E)311.76311.76311.76311.76+0.10+0.03%set 15:23
HR.U18.ESep 2018 (E)312.15312.15312.15312.15+0.12+0.04%set 15:23
EURO/JAPANESE YEN (CME:RY)
RY.H18.EMar 2018 (E)132.76133.09131.85132.03-0.97-0.74%set 15:13
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
MarketContractOpenHighLowLastChangePctTime
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.H18.EMar 2018 (E)9.72109.72109.66359.6755-0.0460-0.48%set 15:23
KOL.M18.EJun 2018 (E)9.70809.70809.70809.7080-0.0465-0.48%set 15:23
KOL.U18.ESep 2018 (E)9.7439.7439.7439.743-0.046-0.47%set 15:23
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.H18.EMar 2018 (E)9.92159.92159.89709.8900-0.0270-0.27%set 15:23
KRK.M18.EJun 2018 (E)9.88659.88659.88659.8865-0.0275-0.28%set 15:23
KRK.U18.ESep 2018 (E)9.88759.88759.88759.8875-0.0260-0.26%set 15:23
EURO/SWISS FRANC (CME:RF)
RF.H18.EMar 2018 (E)1.15231.15401.14981.1513-0.0029-0.25%set 15:13
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)253.750254.420253.550250.425+1.890+0.75%set 15:23
VU.M18.EJun 2018 (E)248.955248.955248.955248.955+1.870+0.75%set 15:23
VU.U18.ESep 2018 (E)247.490247.490247.490247.490+1.875+0.76%set 15:23
INR/USD STANDARD (CME:SIR)
SIR.G18.EFeb 2018 (E)156.47156.54155.03155.12-1.17-0.75%set 15:10
SIR.H18.EMar 2018 (E)155.52155.52154.57154.59-1.18-0.76%set 15:10
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)0.0094380.0094900.0094140.009421-0.000004-0.04%set 15:01
6J.J18.EApr 2018 (E)0.0094570.0094820.0094500.009442-0.000005-0.05%set 15:01
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (E-MINI) (CME:J7)
J7.H18.EMar 2018 (E)0.0094370.0094900.0094140.009422-0.000004-0.04%set 15:01
J7.M18.EJun 2018 (E)0.0094370.0094800.0094340.009481-0.000005-0.05%set 15:01
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)0.053810.053950.053660.05378-0.00008-0.15%set 15:00
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)0.73920.74360.73720.7385-0.0016-0.22%set 15:00
6N.M18.EJun 2018 (E)0.74080.74280.73760.7382-0.0023-0.31%set 15:00
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)0.128820.129180.128550.12857-0.00032-0.25%set 15:12
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)7.738007.738007.730007.77785+0.01930+0.25%set 15:23
NT.M18.EJun 2018 (E)7.752557.752557.752557.75255+0.01920+0.25%set 15:23
NT.U18.ESep 2018 (E)7.725007.725007.725007.72500+0.01965+0.25%set 15:23
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.H18.EMar 2018 (E)1.021651.021651.021651.02200+0.00200+0.20%set 15:23
NJ.M18.EJun 2018 (E)1.01851.01851.01851.0185+0.0020+0.20%set 15:23
NJ.U18.ESep 2018 (E)1.01501.01501.01501.0150+0.0025+0.25%set 15:23
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.H18.EMar 2018 (E)0.299950.299950.298850.29856-0.00250-0.84%set 15:23
PLN.M18.EJun 2018 (E)0.299120.299120.299120.29912-0.00248-0.83%set 15:23
PLN.U18.ESep 2018 (E)0.299660.299660.299660.29966-0.00252-0.84%set 15:23
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.H18.EMar 2018 (E)0.239150.240100.239150.24000-0.00028-0.12%set 15:23
PLE.M18.EJun 2018 (E)0.238860.238860.238860.23886-0.00024-0.10%set 15:23
PLE.U18.ESep 2018 (E)0.237580.237580.237580.23758-0.00028-0.12%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)0.0176950.0176950.0176950.017695+0.000040+0.23%set 15:23
KRU.J18.EApr 2018 (E)0.0176250.0176250.0176250.017625+0.000035+0.20%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)0.0177050.0177450.0176500.017695+0.000025+0.14%set 15:12
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)0.0857500.0860000.0851500.085500-0.000025-0.03%set 15:12
6Z.J18.EApr 2018 (E)0.085150.085150.085150.0851500.00%set 15:12
SWEDISH KRONA (NYBOT:KX)
KX.H18.EMar 2018 (E)7.90557.95257.90407.9504+0.0359+0.45%set 15:23
KX.M18.EJun 2018 (E)7.895157.895157.895157.89515+0.03535+0.45%set 15:23
KX.U18.ESep 2018 (E)7.839457.839457.839457.83945+0.03610+0.46%set 15:23
MarketContractOpenHighLowLastChangePctTime
SWEDISH KRONA (CME:SEK)
SEK.H18.EMar 2018 (E)0.126480.126480.125620.12578-0.00066-0.52%set 15:12
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
SWISS FRANC (CME:6S)
6S.H18.EMar 2018 (E)1.08651.09081.07901.0805-0.0056-0.52%set 15:00
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
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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