S&P 500
2438.38
-0.69 -0.03%
Dow Indu
21425.50
+15.95 +0.07%
Nasdaq
6225.99
-21.16 -0.34%
Crude Oil
44.34
+0.96 +2.21%
Gold
1249.730
+5.150 +0.41%
Euro
1.128895
+0.010190 +0.91%
US Dollar
96.723
-0.692 -0.71%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.U17.ESep 2017 (E)97.12097.15596.33096.420-0.696-0.72%11:26
DX.Z17.EDec 2017 (E)96.93096.93096.29096.290-0.611-0.63%08:22
DX.H18.EMar 2018 (E)96.30596.30595.97095.970-0.731-0.76%11:18
AUSTRALIAN $ (CME:6A)
6A.N17.EJul 2017 (E)0.75810.76200.75810.7587+0.0002+0.03%09:43
6A.Q17.EAug 2017 (E)0.75780.76130.75780.7582-0.0001-0.01%11:19
6A.U17.ESep 2017 (E)0.75760.76170.75700.7578-0.0001-0.01%11:26
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.U17.ESep 2017 (E)84.5884.5884.5884.48+0.10+0.12%set 15:13
AJY.Z17.EDec 2017 (E)84.0384.0384.0384.03+0.62+0.74%set 15:13
AJY.H18.EMar 2018 (E)83.5483.5483.5483.54+0.62+0.74%set 15:13
AUSTRALIAN $/NZ $ (NYBOT:AR)
AR.U17.ESep 2017 (E)1.048401.049351.048401.04090+0.00160+0.15%set 15:32
AR.Z17.EDec 2017 (E)1.04171.04171.04171.0417+0.0018+0.17%set 15:32
AR.H18.EMar 2018 (E)1.04221.04221.04221.0422+0.0017+0.16%set 15:32
BRAZILIAN REAL (CME:6L)
6L.N17.EJul 2017 (E)0.302650.302700.300150.30070-0.00200-0.66%11:24
6L.Q17.EAug 2017 (E)0.298100.299950.297750.30090+0.00385+1.28%set 17:02
6L.U17.ESep 2017 (E)0.29650.29650.29650.2990+0.0038+1.28%set 15:12
BRITISH POUND (CME:6B)
6B.N17.EJul 2017 (E)1.27321.27921.27301.2792+0.0062+0.49%11:15
6B.Q17.EAug 2017 (E)1.27731.28001.27661.2787+0.0046+0.36%10:05
6B.U17.ESep 2017 (E)1.27541.28191.27491.2809+0.0055+0.43%11:26
MarketContractOpenHighLowLastChangePctTime
CANADIAN $ (CME:6C)
6C.N17.EJul 2017 (E)0.754800.757650.754800.75765+0.00245+0.32%08:15
6C.Q17.EAug 2017 (E)0.753650.753650.752000.75560+0.00060+0.08%set 15:01
6C.U17.ESep 2017 (E)0.756000.759800.755250.75965+0.00360+0.48%11:26
E-MICRO EUR/USD (CME:M6E)
M6E.U17.ESep 2017 (E)1.12341.13581.12291.1349+0.0117+1.04%11:26
M6E.Z17.EDec 2017 (E)1.12991.14101.12991.1400+0.0112+0.99%11:12
M6E.U17:Z17.ESep 2017/Dec 2017 Spread0.00560.00560.00560.00560.00000.00%set 17:41
E-MICRO GBP/USD (CME:M6B)
M6B.U17.ESep 2017 (E)1.27541.28181.27501.2808+0.0054+0.42%11:25
M6B.Z17.EDec 2017 (E)1.27641.27641.27641.2789-0.0001-0.01%set 15:03
M6B.U17:Z17.ESep 2017/Dec 2017 Spread0.00350.00350.00350.0035+0.0001+2.86%set 17:42
EURO FX (CME:6E)
6E.N17.EJul 2017 (E)1.119301.131851.119301.13100+0.01150+1.03%11:23
6E.Q17.EAug 2017 (E)1.122001.133501.121901.13305+0.01195+1.07%11:25
6E.U17.ESep 2017 (E)1.123451.135651.122951.13490+0.01175+1.05%11:26
EURO FX (E-MINI) (CME:E7)
E7.U17.ESep 2017 (E)1.12341.13561.12301.1349+0.0117+1.04%11:26
E7.Z17.EDec 2017 (E)1.13001.14051.12981.1405+0.0117+1.04%11:17
EURO/AUSTRALIAN $ (CME:EAD)
EAD.U17.ESep 2017 (E)1.48171.49511.47751.4950+0.0131+0.88%11:02
EAD.Z17.EDec 2017 (E)1.49091.49091.49091.4909-0.0050-0.34%set 15:13
EAD.H18.EMar 2018 (E)1.50031.50031.50031.5003-0.0051-0.34%set 15:13
MarketContractOpenHighLowLastChangePctTime
EURO/BRITISH POUND (CME:RP)
RP.N17.EJul 2017 (E)0.878500.878500.878500.87940-0.00115-0.13%set 15:13
RP.Q17.EAug 2017 (E)0.878850.878850.876700.87990-0.00120-0.14%set 15:13
RP.U17.ESep 2017 (E)0.880900.886450.879900.88610+0.00545+0.62%11:26
EURO/CANADIAN $ (CME:ECD)
ECD.U17.ESep 2017 (E)1.48781.49601.48781.4922+0.0067+0.45%10:23
ECD.Z17.EDec 2017 (E)1.49111.49111.49111.4911-0.0035-0.23%set 15:13
ECD.H18.EMar 2018 (E)1.49721.49721.49721.4972-0.0036-0.24%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.U17.ESep 2017 (E)309.365309.365309.365309.715-0.190-0.06%set 15:32
HR.Z17.EDec 2017 (E)310.000310.000310.000310.000-0.195-0.06%set 15:32
HR.H18.EMar 2018 (E)310.365310.365310.365310.365-0.195-0.06%set 15:32
EURO/JAPANESE YEN (CME:RY)
RY.U17.ESep 2017 (E)125.17126.97124.85126.95+1.75+1.40%11:25
RY.Z17.EDec 2017 (E)125.28125.28125.28125.28+0.51+0.41%set 15:13
RY.H18.EMar 2018 (E)125.34125.34125.34125.34+0.52+0.41%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.U17.ESep 2017 (E)9.528009.579759.528009.55900+0.04950+0.52%09:53
KOL.Z17.EDec 2017 (E)9.54059.54059.54059.5405+0.0240+0.25%set 15:32
KOL.H18.EMar 2018 (E)9.57459.57459.57459.5745+0.0255+0.27%set 15:32
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.U17.ESep 2017 (E)9.7569.7769.7519.751-0.001-0.01%11:20
KRK.Z17.EDec 2017 (E)9.75009.75009.75009.7500-0.0055-0.06%set 15:32
KRK.H18.EMar 2018 (E)9.7469.7469.7469.746-0.005-0.05%set 15:32
MarketContractOpenHighLowLastChangePctTime
EURO/SWISS FRANC (CME:RF)
RF.U17.ESep 2017 (E)1.08671.08851.08621.0881+0.0018+0.17%11:01
RF.Z17.EDec 2017 (E)1.08511.08511.08511.0851+0.0022+0.20%set 15:13
RF.H18.EMar 2018 (E)1.08381.08381.08381.0838+0.0023+0.21%set 15:13
INR/USD STANDARD (CME:SIR)
SIR.M17.EJun 2017 (E)155.16155.20154.93155.05-0.07-0.05%11:21
SIR.N17.EJul 2017 (E)154.66154.71154.45154.60-0.24-0.16%11:25
SIR.Q17.EAug 2017 (E)154.31154.31154.31154.31+0.18+0.12%set 15:10
JAPANESE YEN (CME:6J)
6J.N17.EJul 2017 (E)0.0089430.0089780.0089130.008920-0.000027-0.30%11:22
6J.Q17.EAug 2017 (E)0.0089470.0089860.0089270.008927-0.000031-0.35%11:06
6J.U17.ESep 2017 (E)0.0089720.0090050.0089370.008940-0.000031-0.35%11:26
MEXICAN PESO (CME:6M)
6M.N17.EJul 2017 (E)0.055430.055430.055000.05578+0.00040+0.72%set 15:00
6M.Q17.EAug 2017 (E)0.054340.054340.054340.05554+0.00040+0.72%set 15:00
6M.U17.ESep 2017 (E)0.055270.055390.054830.05495-0.00029-0.53%11:26
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.U17.ESep 2017 (E)1220.71220.71220.71220.7+6.4+0.52%set 16:28
MPP.Z17.EDec 2017 (E)1220.71220.71220.71220.7+6.4+0.52%set 16:28
MPP.H18.EMar 2018 (E)1220.71220.71220.71220.7+6.4+0.52%set 16:28
NEW ZEALAND $ (CME:6N)
6N.U17.ESep 2017 (E)0.72750.73340.72610.7266-0.0015-0.21%11:25
6N.Z17.EDec 2017 (E)0.72850.72950.72500.7250-0.0018-0.25%10:38
6N.H18.EMar 2018 (E)0.71690.71690.71690.7257+0.0002+0.03%set 15:00
MarketContractOpenHighLowLastChangePctTime
NEW ZEALAND $/YEN (NYBOT:ZJ)
ZJ.U17.ESep 2017 (E)79.06579.06578.98081.160+0.475+0.59%set 15:32
ZJ.Z17.EDec 2017 (E)80.6780.6780.6780.67+0.46+0.57%set 15:32
ZJ.H18.EMar 2018 (E)80.1680.1680.1680.16+0.47+0.59%set 15:32
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.U17.ESep 2017 (E)0.234620.234620.234570.23656+0.00082+0.35%set 15:32
PLE.Z17.EDec 2017 (E)0.23530.23530.23530.2353+0.0008+0.34%set 15:32
PLE.H18.EMar 2018 (E)0.234040.234040.234040.23404+0.00082+0.35%set 15:32
RUBLE-$ (NYBOT:KRU)
KRU.N17.EJul 2017 (E)0.0168750.0168750.0168750.016875+0.000140+0.83%set 15:32
KRU.Q17.EAug 2017 (E)0.0167800.0167800.0167800.016780+0.000145+0.86%set 15:32
KRU.U17.ESep 2017 (E)0.0166750.0166750.0166750.016675+0.000140+0.84%set 15:32
RUSSIAN RUBLE (CME:6R)
6R.N17.EJul 2017 (E)0.0168750.0168750.0168750.016875+0.000140+0.83%set 15:12
6R.Q17.EAug 2017 (E)0.0167800.0167800.0167800.016780+0.000145+0.86%set 15:12
6R.U17.ESep 2017 (E)0.0167300.0167600.0166000.016670-0.000005-0.03%11:24
SOUTH AFRICAN RAND (CME:6Z)
6Z.N17.EJul 2017 (E)0.0775000.0775000.0775000.077500+0.000525+0.68%set 15:12
6Z.Q17.EAug 2017 (E)0.077150.077150.077150.07715+0.00055+0.71%set 15:12
6Z.U17.ESep 2017 (E)0.0766000.0770000.0759500.076075-0.000625-0.81%11:26
SWEDISH KRONA (CME:SEK)
SEK.U17.ESep 2017 (E)0.115270.116350.115150.11618+0.00101+0.88%11:05
SEK.Z17.EDec 2017 (E)0.115770.115770.115770.11577-0.00011-0.10%set 15:12
SEK.H18.EMar 2018 (E)0.116430.116430.116430.11643-0.00011-0.09%set 15:12
MarketContractOpenHighLowLastChangePctTime
SWISS FRANC (CME:6S)
6S.U17.ESep 2017 (E)1.03401.04351.03301.0433+0.0094+0.91%11:26
6S.Z17.EDec 2017 (E)1.04251.04251.04001.0402-0.0037-0.36%set 15:00
6S.H18.EMar 2018 (E)1.04291.04291.04291.0470-0.0038-0.36%set 15:00
TURKISH LIRA/EURO (NYBOT:ETR)
ETR.U17.ESep 2017 (E)0.247360.247360.246910.24887+0.00097+0.39%set 15:32
ETR.Z17.EDec 2017 (E)0.241770.241770.241770.24177+0.00096+0.40%set 15:32
ETR.H18.EMar 2018 (E)0.235040.235040.235040.23504+0.00094+0.40%set 15:32
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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