S&P 500
2374.15
+25.46 +1.07%
Dow Indu
20763.89
+216.13 +1.04%
Nasdaq
5982.99
+72.47 +1.21%
Crude Oil
49.26
+0.03 +0.06%
Gold
1271.97
-2.09 -0.16%
Euro
1.088280
+0.002405 +0.22%
US Dollar
99.018
-0.024 -0.02%
Strong
MarketContractOpenHighLowLastChangePctTime
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.M17.EJun 2017 (E)83.783.783.583.80.00.00%set 14:30
AW.U17.ESep 2017 (E)83.883.883.883.80.00.00%set 14:30
AW.Z17.EDec 2017 (E)83.883.883.883.80.00.00%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
YM.M17.EJun 2017 (E)20696207662068620738+42+0.20%04:25
YM.U17.ESep 2017 (E)20689207092068920709+67+0.32%01:35
YM.Z17.EDec 2017 (E)20300203002030020599+190+0.92%set 16:16
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MMW.M17.EJun 2017 (E)215.000215.000215.000215.000+3.225+1.50%set 16:49
MMW.U17.ESep 2017 (E)215.575215.575215.575215.575+3.250+1.51%set 16:49
MMW.Z17.EDec 2017 (E)216.200216.200216.200216.200+3.275+1.51%set 16:49
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MFS.M17.EJun 2017 (E)1819.61823.11819.61822.8+3.6+0.20%04:09
MFS.U17.ESep 2017 (E)1751.31752.51749.91818.1+46.2+2.54%set 16:49
MFS.Z17.EDec 2017 (E)1817.21817.21817.21817.2+46.2+2.54%set 16:49
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
ASN.M17.EJun 2017 (E)468.5468.5468.5468.5+2.7+0.58%set 16:49
ASN.U17.ESep 2017 (E)469.7469.7469.7469.7+2.6+0.55%set 16:49
ASN.Z17.EDec 2017 (E)471.1471.1471.1471.1+2.7+0.57%set 16:49
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.M17.EJun 2017 (E)5502.05518.05499.05510.5+6.5+0.12%04:25
NQ.U17.ESep 2017 (E)5475551754755509+62+1.13%set 16:16
NQ.Z17.EDec 2017 (E)5440.05440.05440.05510.5+62.0+1.12%set 16:16
MarketContractOpenHighLowLastChangePctTime
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.M17.EJun 2017 (E)18910191501888519115+215+1.14%04:25
NKD.U17.ESep 2017 (E)18640186401864018925+250+1.31%set 16:18
NKD.Z17.EDec 2017 (E)18850188501885018850+250+1.33%set 16:18
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.K17.EMay 2017 (E)18945189451894518945+260+1.37%set 16:16
NIY.M17.EJun 2017 (E)18895191301885019085+215+1.14%04:25
NIY.N17.EJul 2017 (E)18855188551885518855+260+1.38%set 16:16
RUSSELL 1000 (MINI) (NYBOT:RF)
RF.M17.EJun 2017 (E)1316.91317.01312.41315.0+12.7+0.97%set 16:23
RF.U17.ESep 2017 (E)1313.51313.51313.51313.5+12.7+0.97%set 16:23
RF.Z17.EDec 2017 (E)1312.01312.01312.01312.0+12.7+0.97%set 16:23
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
RG.M17.EJun 2017 (E)1147.51156.71147.51156.2+11.5+0.99%set 16:23
RG.U17.ESep 2017 (E)1154.21154.21154.21154.2+11.5+1.00%set 16:23
RG.Z17.EDec 2017 (E)1152.21152.21152.21152.2+11.5+1.00%set 16:23
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
RV.M17.EJun 2017 (E)1126.61129.11125.11127.2+12.0+1.06%set 16:23
RV.U17.ESep 2017 (E)1124.71124.71124.71124.7+12.0+1.07%set 16:23
RV.Z17.EDec 2017 (E)1122.21122.21122.21122.2+12.0+1.07%set 16:23
RUSSELL 2000 (MINI) (NYBOT:TF)
TF.M17.EJun 2017 (E)1396.41402.51395.81400.4+4.4+0.31%04:23
TF.U17.ESep 2017 (E)1380.61380.61380.61394.7+16.4+1.17%set 16:23
TF.Z17.EDec 2017 (E)1393.21393.21393.21393.2+16.4+1.18%set 16:23
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX (CME:SP)
SP.M17.EJun 2017 (E)2371.92373.02371.92372.1+2.1+0.09%03:44
SP.U17.ESep 2017 (E)2367.22367.22367.22367.2+22.8+0.96%set 16:19
SP.Z17.EDec 2017 (E)2365.02365.02365.02365.0+22.9+0.97%set 16:19
S&P 500 INDEX (E-MINI) (CME:ES)
ES.M17.EJun 2017 (E)2370.002375.002368.252372.50+2.50+0.11%04:25
ES.U17.ESep 2017 (E)2367.252371.752365.502369.25+2.00+0.08%04:25
ES.Z17.EDec 2017 (E)2364.52364.52364.52365.0-0.5-0.02%set 16:19
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.M17.EJun 2017 (E)553.6555.5553.6556.2+5.3+0.95%set 16:01
XAP.U17.ESep 2017 (E)554.5554.5554.5554.5+5.3+0.96%set 16:01
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.M17.EJun 2017 (E)662.9663.0662.4662.7+8.8+1.33%set 16:01
XAI.U17.ESep 2017 (E)661.5661.5661.5661.5+8.8+1.33%set 16:01
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.M17.EJun 2017 (E)538.5539.4538.3539.8+6.5+1.20%set 16:01
XAK.U17.ESep 2017 (E)539.4539.4539.4539.4+6.5+1.21%set 16:01
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.M17.EJun 2017 (E)520.0523.3518.5523.1+2.5+0.48%set 16:01
XAU.U17.ESep 2017 (E)520.4520.4520.4520.4+2.5+0.48%set 16:01
MarketContractOpenHighLowLastChangePctTime
S&P GSCI (CME:GD)
GD.K17.EMay 2017 (E)383.15383.15380.40381.30-1.85-0.48%set 15:10
GD.M17.EJun 2017 (E)382.35382.35382.35382.35-1.85-0.48%set 17:09
GD.N17.EJul 2017 (E)384.25384.25384.25384.2500.00%set 15:10
S&P GSCI EXCESS RETURN (CME:GIE)
GIE.K17.EMay 2017 (E)215.609215.609215.609215.609-0.980-0.45%set 15:05
GIE.M17.EJun 2017 (E)215.653215.653215.653215.653-0.980-0.45%set 15:05
GIE.N17.EJul 2017 (E)215.699215.699215.699215.699-0.981-0.45%set 15:05
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.M17.EJun 2017 (E)1734.11740.31732.01737.8+2.1+0.12%04:22
EMD.U17.ESep 2017 (E)1734.31734.31734.31734.3+20.2+1.16%set 16:00
EMD.Z17.EDec 2017 (E)1731.01731.01731.01731.0+20.2+1.17%set 16:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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