S&P 500
2703.96
+2.63 +0.10%
Dow Indu
24962.48
+164.70 +0.66%
Nasdaq
7212.65
-5.58 -0.08%
Crude Oil
62.87
+0.10 +0.16%
Gold
1331.11
+2.70 +0.20%
Euro
1.230800
-0.000050 -0.00%
US Dollar
89.823
+0.107 +0.12%
Strong
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.H18.EMar 2018 (E)0.78390.78460.78090.7822-0.0022-0.28%09:07
6A.J18.EApr 2018 (E)0.78310.78310.78300.7845-0.0015-0.19%set 15:01
6A.K18.EMay 2018 (E)0.78400.78400.78180.7821-0.0024-0.31%set 09:00
BRAZILIAN REAL (CME:6L)
6L.H18.EMar 2018 (E)0.307350.308650.306300.30830+0.00055+0.18%09:00
6L.J18.EApr 2018 (E)0.304700.306800.304700.30685+0.00075+0.24%set 14:12
6L.K18.EMay 2018 (E)0.30590.30590.30590.3059+0.0005+0.16%set 17:04
BRITISH POUND (CME:6B)
6B.H18.EMar 2018 (E)1.39651.40121.39151.4004+0.0035+0.25%09:07
6B.J18.EApr 2018 (E)1.39881.40041.39611.4001+0.0012+0.09%04:24
6B.K18.EMay 2018 (E)1.40051.40481.39741.4033+0.0028+0.20%08:14
CANADIAN $ (CME:6C)
6C.G18.EFeb 2018 (E)0.802300.802300.797100.79290-0.00435-0.55%set 10:16
6C.H18.EMar 2018 (E)0.787200.792850.786000.79010+0.00345+0.44%09:07
6C.J18.EApr 2018 (E)0.795000.795000.791550.78715-0.00195-0.25%set 15:01
CZECH KORUNA (NYBOT:VC)
VC.H18.EMar 2018 (E)20.517520.517520.517520.5475-0.0335-0.16%set 15:23
VC.M18.EJun 2018 (E)20.447520.447520.447520.4475-0.0265-0.13%set 15:23
VC.U18.ESep 2018 (E)20.346520.346520.346520.3465-0.0360-0.18%set 15:23
E-MICRO AUD/USD (CME:M6A)
M6A.H18.EMar 2018 (E)0.78400.78460.78080.7823-0.0021-0.27%09:06
M6A.M18.EJun 2018 (E)0.78450.78450.78140.7814-0.0032-0.41%06:07
M6A.H18:M18.EMar 2018/Jun 2018 Spread0.00020.00020.00020.00020.00000.00%set 17:42
MarketContractOpenHighLowLastChangePctTime
E-MICRO CAD/USD (CME:MCD)
MCD.H18.EMar 2018 (E)0.78730.79260.78620.7900+0.0033+0.42%09:07
MCD.M18.EJun 2018 (E)0.78790.78790.78770.7877-0.0003-0.04%01:56
E-MICRO EUR/USD (CME:M6E)
M6E.H18.EMar 2018 (E)1.23451.23531.22971.2323-0.0026-0.21%09:07
M6E.M18.EJun 2018 (E)1.24341.24361.23811.2404-0.0029-0.23%08:53
M6E.H18:M18.EMar 2018/Jun 2018 Spread0.00750.00750.00750.0084-0.0001-1.19%set 17:43
E-MICRO GBP/USD (CME:M6B)
M6B.H18.EMar 2018 (E)1.39681.40121.39161.4004+0.0035+0.25%09:06
M6B.M18.EJun 2018 (E)1.40211.40651.39751.4059+0.0035+0.25%07:20
M6B.H18:M18.EMar 2018/Jun 2018 Spread0.00550.00550.00550.0055-0.0001-1.82%set 17:43
E-MICRO JPY/USD (CME:MJY)
MJY.H18.EMar 2018 (E)0.0093880.0093890.0093470.009380-0.000010-0.11%09:06
MJY.M18.EJun 2018 (E)0.0094360.0094360.0094070.009428-0.000021-0.22%03:27
EURO FX (CME:6E)
6E.H18.EMar 2018 (E)1.234601.235401.229651.23230-0.00260-0.21%09:07
6E.J18.EApr 2018 (E)1.237601.237601.232851.23610-0.00155-0.13%04:05
6E.K18.EMay 2018 (E)1.24001.24001.23601.2382-0.0019-0.15%03:49
EURO FX (E-MINI) (CME:E7)
E7.H18.EMar 2018 (E)1.23481.23531.22961.2323-0.0026-0.21%09:07
E7.M18.EJun 2018 (E)1.24341.24361.23811.2399-0.0034-0.27%06:23
MarketContractOpenHighLowLastChangePctTime
EURO/AUSTRALIAN $ (CME:EAD)
EAD.H18.EMar 2018 (E)1.57571.57571.57201.5743-0.0013-0.08%set 15:13
EAD.M18.EJun 2018 (E)1.58461.58461.58461.5846-0.0014-0.09%set 15:13
EAD.U18.ESep 2018 (E)1.59501.59501.59501.5950-0.0015-0.09%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.H18.EMar 2018 (E)0.884100.884300.879450.88000-0.00405-0.46%09:07
RP.J18.EApr 2018 (E)0.890100.890150.890100.88475+0.00060+0.07%set 15:17
RP.K18.EMay 2018 (E)0.885450.885450.885450.88545+0.00060+0.07%set 15:17
EURO/CANADIAN $ (CME:ECD)
ECD.H18.EMar 2018 (E)1.55481.56041.55481.5604-0.0094-0.60%set 08:59
ECD.M18.EJun 2018 (E)1.57001.57001.57001.5778+0.0073+0.46%set 15:13
ECD.U18.ESep 2018 (E)1.58671.58671.58671.5867+0.0072+0.45%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.H18.EMar 2018 (E)312.830312.830312.830313.225+0.900+0.29%set 15:23
HR.M18.EJun 2018 (E)313.42313.42313.42313.42+0.82+0.26%set 15:23
HR.U18.ESep 2018 (E)313.775313.775313.775313.775+0.805+0.26%set 15:23
EURO/JAPANESE YEN (CME:RY)
RY.H18.EMar 2018 (E)131.63131.86131.27131.39-0.12-0.09%08:50
RY.M18.EJun 2018 (E)137.16137.53137.16131.57-1.11-0.84%set 15:13
RY.U18.ESep 2018 (E)131.61131.61131.61131.61-1.10-0.84%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.H18.EMar 2018 (E)9.67659.71309.67309.6925+0.0210+0.22%set 15:23
KOL.M18.EJun 2018 (E)9.72759.72759.72759.7275+0.0200+0.21%set 15:23
KOL.U18.ESep 2018 (E)9.76209.76209.76209.7620+0.0195+0.20%set 15:23
MarketContractOpenHighLowLastChangePctTime
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.H18.EMar 2018 (E)9.992510.01059.983510.0130+0.0440+0.44%set 15:23
KRK.M18.EJun 2018 (E)10.010010.010010.010010.0100+0.0435+0.43%set 15:23
KRK.U18.ESep 2018 (E)10.00910.00910.00910.009+0.044+0.44%set 15:23
EURO/SWISS FRANC (CME:RF)
RF.H18.EMar 2018 (E)1.14991.15091.14881.1507+0.0004+0.03%09:06
RF.M18.EJun 2018 (E)1.15581.15581.15211.1491-0.0040-0.35%set 15:13
RF.U18.ESep 2018 (E)1.14791.14791.14791.1479-0.0039-0.34%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.H18.EMar 2018 (E)253.750254.420253.550253.640+0.155+0.06%set 15:23
VU.M18.EJun 2018 (E)252.105252.105252.105252.105+0.140+0.06%set 15:23
VU.U18.ESep 2018 (E)250.575250.575250.575250.575+0.110+0.04%set 15:23
INR/USD STANDARD (CME:SIR)
SIR.G18.EFeb 2018 (E)153.88154.47153.88154.26+0.45+0.29%09:04
SIR.H18.EMar 2018 (E)153.49153.91153.35153.68+0.32+0.21%09:00
SIR.J18.EApr 2018 (E)152.79152.79152.79152.79-0.12-0.08%set 15:10
JAPANESE YEN (CME:6J)
6J.H18.EMar 2018 (E)0.0093780.0093880.0093460.009381-0.000009-0.10%09:07
6J.J18.EApr 2018 (E)0.0094010.0094010.0093680.009400-0.000010-0.11%08:52
6J.K18.EMay 2018 (E)0.0093410.0093410.0093410.009428+0.000098+1.04%set 15:01
MEXICAN PESO (CME:6M)
6M.H18.EMar 2018 (E)0.053530.053730.053440.05372+0.00028+0.52%09:07
6M.J18.EApr 2018 (E)0.053200.053200.053200.05320+0.00041+0.77%set 15:00
6M.K18.EMay 2018 (E)0.052970.052970.052970.05297+0.00041+0.77%set 15:00
MarketContractOpenHighLowLastChangePctTime
NEW ZEALAND $ (CME:6N)
6N.H18.EMar 2018 (E)0.73390.73400.72860.7289-0.0055-0.75%09:07
6N.M18.EJun 2018 (E)0.73120.73170.72840.7287-0.0054-0.74%09:01
6N.U18.ESep 2018 (E)0.73420.73420.73420.7342+0.0013+0.18%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.H18.EMar 2018 (E)0.127200.127210.126840.12716-0.00025-0.20%07:44
NOK.M18.EJun 2018 (E)0.127810.127810.127810.12781+0.00001+0.01%set 15:12
NOK.U18.ESep 2018 (E)0.128270.128270.128270.12827+0.00001+0.01%set 15:12
NORWEGIAN KRONE (NYBOT:NT)
NT.H18.EMar 2018 (E)7.85207.85207.84207.8487-0.0006-0.01%set 15:23
NT.M18.EJun 2018 (E)7.824107.824107.824107.82410-0.00065-0.01%set 15:23
NT.U18.ESep 2018 (E)7.796057.796057.796057.79605-0.00060-0.01%set 15:23
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.H18.EMar 2018 (E)1.021651.021651.021651.03300+0.00250+0.24%set 15:23
NJ.M18.EJun 2018 (E)1.02901.02901.02901.0290+0.0025+0.24%set 15:23
NJ.U18.ESep 2018 (E)1.02551.02551.02551.0255+0.0025+0.24%set 15:23
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.H18.EMar 2018 (E)0.294150.294150.293950.29488-0.00016-0.05%set 15:23
PLN.M18.EJun 2018 (E)0.295520.295520.295520.29552-0.00016-0.05%set 15:23
PLN.U18.ESep 2018 (E)0.296160.296160.296160.29616-0.00012-0.04%set 15:23
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.H18.EMar 2018 (E)0.238950.239000.238950.23900+0.00022+0.09%02:54
PLE.M18.EJun 2018 (E)0.237700.237700.237700.23770-0.00064-0.27%set 15:23
PLE.U18.ESep 2018 (E)0.236520.236520.236520.23652-0.00058-0.25%set 15:23
MarketContractOpenHighLowLastChangePctTime
RUBLE-$ (NYBOT:KRU)
KRU.H18.EMar 2018 (E)0.0176550.0176550.0176550.017655+0.000060+0.34%set 15:23
KRU.J18.EApr 2018 (E)0.017590.017590.017590.01759+0.00006+0.34%set 15:23
KRU.K18.EMay 2018 (E)0.0175350.0175350.0175350.017535+0.000055+0.31%set 15:23
RUSSIAN RUBLE (CME:6R)
6R.H18.EMar 2018 (E)0.0176950.0177100.0176400.017700+0.000045+0.25%09:08
6R.J18.EApr 2018 (E)0.017590.017590.017590.01759+0.00006+0.34%set 15:12
6R.K18.EMay 2018 (E)0.0175350.0175350.0175350.017535+0.000055+0.31%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.H18.EMar 2018 (E)0.0853250.0863000.0852500.086300+0.000925+1.08%08:57
6Z.J18.EApr 2018 (E)0.0850250.0850250.0850250.085025-0.000150-0.18%set 15:12
6Z.K18.EMay 2018 (E)0.0847000.0847000.0847000.084700-0.000125-0.15%set 15:12
SWEDISH KRONA (NYBOT:KX)
KX.H18.EMar 2018 (E)8.051508.083008.051508.10835+0.01775+0.22%set 15:23
KX.M18.EJun 2018 (E)8.051558.051558.051558.05155+0.01815+0.23%set 15:23
KX.U18.ESep 2018 (E)7.992957.992957.992957.99295+0.01845+0.23%set 15:23
SWEDISH KRONA (CME:SEK)
SEK.H18.EMar 2018 (E)0.122720.122720.122440.12257-0.00076-0.62%08:49
SEK.M18.EJun 2018 (E)0.124200.124200.124200.12420-0.00028-0.23%set 15:12
SEK.U18.ESep 2018 (E)0.125110.125110.125110.12511-0.00029-0.23%set 15:12
SWISS FRANC (CME:6S)
6S.H18.EMar 2018 (E)1.07341.07421.06961.0707-0.0028-0.26%09:08
6S.M18.EJun 2018 (E)1.07611.08171.07321.0819+0.0060+0.55%set 15:00
6S.U18.ESep 2018 (E)1.08551.08751.08501.0909+0.0060+0.55%set 15:00
MarketContractOpenHighLowLastChangePctTime
U.S $ INDEX (NYBOT:DX)
DX.H18.EMar 2018 (E)89.70589.99089.69089.750+0.094+0.10%09:08
DX.M18.EJun 2018 (E)89.32089.60089.30089.375+0.099+0.11%09:07
DX.U18.ESep 2018 (E)89.09589.15589.09589.155+0.249+0.28%01:50
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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