S&P 500
1829.08
-22.78 -1.23%
Dow Indu
15660.18
-254.56 -1.60%
Nasdaq
4271.85
-11.74 -0.28%
Crude Oil
27.33
+1.12 +4.10%
Gold
1236.460
-2.310 -0.19%
Euro
1.130820
+0.000025 0.00%
US Dollar
95.574
-0.029 -0.04%
Strong
MarketContractOpenHighLowLastChangePctTime
AUSTRALIAN $ (CME:6A)
6A.H16.EMar 2016 (E)0.71150.71190.70750.7102+0.0014+0.20%02:25
6A.M16.EJun 2016 (E)0.70890.70890.70560.7068+0.0009+0.13%set 02:08
6A.U16.ESep 2016 (E)0.71190.71450.71100.7030-0.0013-0.18%set 15:00
BRAZILIAN REAL (CME:6L)
6L.H16.EMar 2016 (E)0.252650.252650.249750.25010-0.00300-1.20%set 17:02
6L.J16.EApr 2016 (E)0.250300.250300.250300.24770-0.00285-1.14%set 17:02
6L.K16.EMay 2016 (E)0.245450.245450.245450.24545-0.00310-1.26%set 17:02
BRITISH POUND (CME:6B)
6B.H16.EMar 2016 (E)1.44821.44991.44591.4487+0.0016+0.11%02:25
6B.M16.EJun 2016 (E)1.44791.44791.44791.4477+0.0002+0.01%set 15:00
6B.U16.ESep 2016 (E)1.44461.44461.44371.4488-0.0058-0.40%set 15:00
BRITISH POUND/JAPANESE YEN (NYBOT:SY)
SY.H16.EMar 2016 (E)160.85161.75160.85162.51-2.52-1.53%set 07:38
SY.M16.EJun 2016 (E)162.09162.09162.09162.09-2.51-1.52%set 15:27
SY.U16.ESep 2016 (E)161.62161.62161.62161.62-2.47-1.51%set 15:27
BRITISH POUND/SWISS FRANC (NYBOT:SS)
SS.H16.EMar 2016 (E)1.473301.473301.465951.40580-0.00630-0.45%set 15:27
SS.M16.EJun 2016 (E)1.40001.40001.40001.4000-0.0065-0.46%set 15:27
SS.U16.ESep 2016 (E)1.39331.39331.39331.3933-0.0066-0.47%set 15:27
CANADIAN $ (CME:6C)
6C.H16.EMar 2016 (E)0.71870.72000.71750.7194+0.0016+0.22%02:25
6C.M16.EJun 2016 (E)0.71840.72000.71790.7194+0.0014+0.19%set 02:24
6C.U16.ESep 2016 (E)0.72050.72050.71500.7183-0.0011-0.15%set 15:00
MarketContractOpenHighLowLastChangePctTime
CZECH KORUNA (NYBOT:VC)
VC.H16.EMar 2016 (E)23.884023.908023.884023.8570-0.0995-0.41%set 07:42
VC.M16.EJun 2016 (E)23.773523.773523.773523.7735-0.0950-0.40%set 15:27
VC.U16.ESep 2016 (E)23.66223.66223.66223.662-0.090-0.38%set 15:27
E-MICRO AUD/USD (CME:M6A)
M6A.H16.EMar 2016 (E)0.71150.71180.70740.7104+0.0016+0.23%02:22
M6A.M16.EJun 2016 (E)0.70950.70950.70950.7059-0.0012-0.17%set 15:00
M6A.H16:M16.EMar 2016/Jun 2016 Spread-0.0029-0.0029-0.0029-0.0029+0.00010.00%set 17:41
E-MICRO CAD/USD (CME:MCD)
MCD.H16.EMar 2016 (E)0.71880.71990.71760.7193+0.0015+0.21%02:21
MCD.M16.EJun 2016 (E)0.70500.70620.70500.7180-0.0010-0.14%set 15:00
E-MICRO EUR/USD (CME:M6E)
M6E.H16.EMar 2016 (E)1.13221.13411.13001.1321-0.0011-0.10%02:24
M6E.M16.EJun 2016 (E)1.131101.135901.131101.13640+0.000050.00%set 19:11
M6E.H16:M16.EMar 2016/Jun 2016 Spread0.00330.00330.00330.0033+0.0001+3.12%set 19:11
E-MICRO GBP/USD (CME:M6B)
M6B.H16.EMar 2016 (E)1.44781.44991.44621.4489+0.0018+0.12%set 02:24
M6B.M16.EJun 2016 (E)1.43141.43141.43141.4477-0.0059-0.41%set 15:00
M6B.H16:M16.EMar 2016/Jun 2016 Spread0.00060.00060.00060.0006+0.0001+16.67%set 17:41
E-MICRO JPY/USD (CME:MJY)
MJY.H16.EMar 2016 (E)0.0088980.0089600.0088550.008926+0.000022+0.25%02:25
MJY.M16.EJun 2016 (E)0.0089310.0089310.0089310.008931+0.000100+1.11%set 17:41
MarketContractOpenHighLowLastChangePctTime
EURO FX (CME:6E)
6E.H16.EMar 2016 (E)1.132401.134201.130051.13215-0.00105-0.09%02:25
6E.M16.EJun 2016 (E)1.135701.137251.133301.13575-0.00070-0.06%02:13
6E.U16.ESep 2016 (E)1.137601.138001.134001.14035+0.00410+0.36%set 15:00
EURO FX (E-MINI) (CME:E7)
E7.H16.EMar 2016 (E)1.13231.13371.13011.1320-0.0012-0.11%02:20
E7.M16.EJun 2016 (E)1.134701.140901.133201.13650-0.00005-0.00%set 19:11
EURO/$ (NEW) (NYBOT:KEO)
KEO.H16.EMar 2016 (E)1.13221.13261.13221.1326-0.0006-0.05%02:08
KEO.M16.EJun 2016 (E)1.136451.136451.136451.13645+0.00430+0.38%set 15:27
KEO.U16.ESep 2016 (E)1.140351.140351.140351.14035+0.00410+0.36%set 15:27
EURO/BRITISH POUND (CME:RP)
RP.H16.EMar 2016 (E)0.782300.782700.780950.78110-0.00200-0.26%set 02:18
RP.M16.EJun 2016 (E)0.787750.789050.787750.78500+0.00615+0.78%set 15:13
RP.U16.ESep 2016 (E)0.787100.787100.787100.78710+0.00595+0.76%set 15:13
EURO/CZECH KORUNA (NYBOT:EZ)
EZ.H16.EMar 2016 (E)27.028027.028027.028027.0345-0.0115-0.04%set 15:27
EZ.M16.EJun 2016 (E)27.017027.017027.017027.0170-0.0055-0.02%set 15:27
EZ.U16.ESep 2016 (E)26.983526.983526.983526.9835-0.0040-0.01%set 15:27
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.H16.EMar 2016 (E)311.670311.705311.495311.390-0.680-0.22%set 13:12
HR.M16.EJun 2016 (E)312.675312.675312.675312.675-0.665-0.21%set 15:27
HR.U16.ESep 2016 (E)314.050314.050314.050314.050-0.695-0.22%set 15:27
MarketContractOpenHighLowLastChangePctTime
EURO/JAPANESE YEN (CME:RY)
RY.H16.EMar 2016 (E)127.40127.60126.34126.85-0.41-0.32%02:25
RY.M16.EJun 2016 (E)131.21131.21131.21127.24-0.96-0.75%set 15:13
RY.U16.ESep 2016 (E)127.21127.21127.21127.21-0.97-0.76%set 15:13
EURO/POLISH ZLOTY (CME:EPZ)
EPZ.H16.EMar 2016 (E)0.224940.226160.224460.22612-0.00056-0.25%set 17:04
EPZ.M16.EJun 2016 (E)0.225260.225260.225260.22526-0.00058-0.26%set 17:04
EPZ.U16.ESep 2016 (E)0.224360.224360.224360.22436-0.00054-0.24%set 17:04
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.H16.EMar 2016 (E)9.25309.25309.25309.4755-0.0180-0.19%set 15:27
KRK.M16.EJun 2016 (E)9.46909.46909.46909.4690-0.0195-0.21%set 15:27
KRK.U16.ESep 2016 (E)9.4659.4659.4659.465-0.021-0.22%set 15:27
EURO/SWISS FRANC (CME:RF)
RF.H16.EMar 2016 (E)1.10011.10091.09951.1006-0.0002-0.02%02:21
RF.M16.EJun 2016 (E)1.09901.09901.09901.0990+0.0035+0.32%set 15:13
RF.U16.ESep 2016 (E)1.09671.09671.09671.0967+0.0032+0.29%set 15:13
EURO/SWISS FRANC (NEW) (NYBOT:KRZ)
KRZ.H16.EMar 2016 (E)1.10081.10081.10081.1008+0.0037+0.34%set 15:27
KRZ.M16.EJun 2016 (E)1.09901.09901.09901.0990+0.0035+0.32%set 15:27
KRZ.U16.ESep 2016 (E)1.09671.09671.09671.0967+0.0032+0.29%set 15:27
HUNGARIAN FORINT (NYBOT:VU)
VU.H16.EMar 2016 (E)285.810285.900285.810274.785-1.640-0.59%set 15:27
VU.M16.EJun 2016 (E)275.135275.135275.135275.135-1.630-0.59%set 15:27
VU.U16.ESep 2016 (E)275.39275.39275.39275.39-1.62-0.58%set 15:27
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.H16.EMar 2016 (E)0.0088940.0089630.0088540.008925+0.000021+0.24%02:25
6J.M16.EJun 2016 (E)0.0089200.0089750.0088900.008958+0.000027+0.30%set 02:08
6J.U16.ESep 2016 (E)0.0089410.0090250.0089330.008965+0.000100+1.11%set 15:00
JAPANESE YEN (E-MINI) (CME:J7)
J7.H16.EMar 2016 (E)0.0088980.0089590.0088560.008926+0.000022+0.25%02:25
J7.M16.EJun 2016 (E)0.0088510.0089200.0088510.0089310.0000000.00%set 19:11
MEXICAN PESO (CME:6M)
6M.G16.EFeb 2016 (E)0.051830.051830.051830.05183-0.00119-2.30%set 15:00
6M.H16.EMar 2016 (E)0.052170.052220.051990.05213+0.00041+0.79%02:25
6M.J16.EApr 2016 (E)0.051590.051590.051590.05159-0.00118-2.29%set 15:00
MSCI PAN EURO INDEX (MINI) (NYBOT:MPP)
MPP.H16.EMar 2016 (E)954.6954.6954.6954.6-33.6-3.40%set 16:08
MPP.M16.EJun 2016 (E)954.6954.6954.6954.6-33.6-3.40%set 16:08
MPP.U16.ESep 2016 (E)954.6954.6954.6954.6-33.6-3.40%set 16:08
NEW ZEALAND $ (CME:6N)
6N.H16.EMar 2016 (E)0.67200.67260.66490.6663-0.0018-0.27%02:23
6N.M16.EJun 2016 (E)0.66380.66380.66220.6625-0.0021-0.32%set 02:15
6N.U16.ESep 2016 (E)0.66110.66110.66110.6611+0.0003+0.05%set 15:00
RUBLE-$ (NYBOT:KRU)
KRU.G16.EFeb 2016 (E)0.012480.012480.012480.01248-0.00024-1.89%set 15:27
KRU.H16.EMar 2016 (E)0.0123850.0123850.0123850.012385-0.000240-1.90%set 15:27
KRU.J16.EApr 2016 (E)0.012280.012280.012280.01228-0.00024-1.92%set 15:27
MarketContractOpenHighLowLastChangePctTime
RUSSIAN RUBLE (CME:6R)
6R.G16.EFeb 2016 (E)0.012480.012480.012480.01248-0.00024-1.92%set 15:12
6R.H16.EMar 2016 (E)0.0124950.0125500.0124700.012495+0.000110+0.88%set 02:25
6R.J16.EApr 2016 (E)0.012280.012280.012280.01228-0.00024-1.95%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.G16.EFeb 2016 (E)0.0630250.0630250.0630250.063025-0.000125-0.20%set 15:12
6Z.H16.EMar 2016 (E)0.0626000.0629750.0623500.062975+0.000250+0.40%set 02:14
6Z.J16.EApr 2016 (E)0.0623250.0623250.0623250.062325-0.000075-0.12%set 15:12
SOUTH AFRICAN RAND (NYBOT:ZR)
ZR.H16.EMar 2016 (E)16.012016.041015.747015.9425+0.0190+0.12%set 10:26
ZR.M16.EJun 2016 (E)16.220516.220516.220516.2205+0.0195+0.12%set 15:27
ZR.U16.ESep 2016 (E)16.5290016.5290016.5290016.52900+0.01375+0.08%set 15:27
STERLING/NORWAY KRONE (NYBOT:PK)
PK.H16.EMar 2016 (E)12.6297512.6350012.6090012.38525-0.00900-0.07%set 15:27
PK.M16.EJun 2016 (E)12.3957512.3957512.3957512.39575-0.00800-0.06%set 15:27
PK.U16.ESep 2016 (E)12.4040012.4040012.4040012.40400-0.00625-0.05%set 15:27
SWISS FRANC (CME:6S)
6S.H16.EMar 2016 (E)1.02941.03051.02691.0288-0.0006-0.06%02:25
6S.M16.EJun 2016 (E)1.03281.03701.03281.0341+0.0006+0.06%set 15:00
6S.U16.ESep 2016 (E)1.04151.04151.04151.0398+0.0007+0.07%set 15:00
U.S $ INDEX (NYBOT:DX)
DX.H16.EMar 2016 (E)95.69595.83595.54595.610-0.009-0.01%02:24
DX.M16.EJun 2016 (E)95.79095.92095.68095.680-0.034-0.04%02:10
DX.U16.ESep 2016 (E)97.50097.50097.50095.779-0.292-0.30%set 15:05
MarketContractOpenHighLowLastChangePctTime
USD/OFFSHORE RMB (CME:CNH)
CNH.G16.EFeb 2016 (E)6.57426.57426.57426.5294-0.0170-0.26%set 15:12
CNH.H16.EMar 2016 (E)6.56306.57046.56306.5666+0.0108+0.17%set 02:19
CNH.J16.EApr 2016 (E)6.64636.64636.64636.5827-0.0232-0.35%set 15:12
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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