S&P 500
2472.54
-0.91 -0.04%
Dow Indu
21580.07
-31.71 -0.15%
Nasdaq
6386.29
-3.71 -0.06%
Crude Oil
45.77
-1.29 -2.83%
Gold
1255.0
0.0 0.00%
Euro
1.16605
-0.00040 -0.03%
US Dollar
93.968
-0.275 -0.29%
Weak
MarketContractOpenHighLowLastChangePctTime
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.U17.ESep 2017 (E)83.683.683.383.1-0.6-0.72%set 14:30
AW.Z17.EDec 2017 (E)83.183.183.183.1-0.6-0.72%set 14:30
AW.H18.EMar 2018 (E)83.183.183.183.1-0.6-0.72%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
YM.U17.ESep 2017 (E)21579215902145121518-62-0.29%set 16:16
YM.Z17.EDec 2017 (E)21539215392141121474-62-0.29%set 16:16
YM.H18.EMar 2018 (E)21408214082140821437-62-0.29%set 16:16
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MMW.U17.ESep 2017 (E)227.550227.550227.550227.550-0.375-0.16%set 16:10
MMW.Z17.EDec 2017 (E)228.225228.225228.225228.225-0.375-0.16%set 16:10
MMW.H18.EMar 2018 (E)228.950228.950228.950228.950-0.375-0.16%set 16:10
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MFS.U17.ESep 2017 (E)1932.51932.51919.51928.0-7.7-0.40%set 16:10
MFS.Z17.EDec 2017 (E)1925.71925.71925.71925.7-7.7-0.40%set 16:10
MFS.H18.EMar 2018 (E)1924.01924.01924.01924.0-7.7-0.40%set 16:10
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
ASN.U17.ESep 2017 (E)528.9528.9528.9528.9-0.1-0.02%set 16:10
ASN.Z17.EDec 2017 (E)530.5530.5530.5530.5-0.1-0.02%set 16:10
ASN.H18.EMar 2018 (E)532.2532.2532.2532.2-0.1-0.02%set 16:10
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.U17.ESep 2017 (E)5930.755931.255890.505918.75-5.00-0.08%set 16:16
NQ.Z17.EDec 2017 (E)5919.505934.505897.005925.50-6.75-0.11%set 16:16
NQ.H18.EMar 2018 (E)5749.505780.005749.505934.00-6.75-0.11%set 16:16
MarketContractOpenHighLowLastChangePctTime
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.U17.ESep 2017 (E)20105201301997020005-125-0.63%set 16:16
NKD.Z17.EDec 2017 (E)19930199301993019930-105-0.53%set 16:16
NKD.H18.EMar 2018 (E)19855198551985519855-105-0.53%set 16:16
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.Q17.EAug 2017 (E)19970199701997019970-110-0.55%set 16:16
NIY.U17.ESep 2017 (E)20070201101994519980-125-0.63%set 16:16
NIY.V17.EOct 2017 (E)19950199501995019950-110-0.55%set 16:16
RUSSELL 1000 (MINI) (NYBOT:RF)
RF.U17.ESep 2017 (E)1367.11368.81365.21367.4-2.7-0.20%set 16:19
RF.Z17.EDec 2017 (E)1366.91366.91366.91366.9-2.7-0.20%set 16:19
RF.H18.EMar 2018 (E)1365.91365.91365.91365.9-2.7-0.20%set 16:19
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
RG.U17.ESep 2017 (E)1226.41229.71226.11230.00.00.00%set 16:19
RG.Z17.EDec 2017 (E)1196.41196.41196.41229.00.00.00%set 16:19
RG.H18.EMar 2018 (E)1193.21193.21193.21228.00.00.00%set 16:19
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
RV.U17.ESep 2017 (E)1145.91147.21143.81147.2-1.5-0.13%set 16:19
RV.Z17.EDec 2017 (E)1146.21146.21146.21146.2-1.0-0.09%set 16:19
RV.H18.EMar 2018 (E)1145.21145.21145.21145.2-0.5-0.04%set 16:19
RUSSELL 2000 (MINI) (NYBOT:TF)
TF.U17.ESep 2017 (E)1442.51444.81432.21435.3-7.5-0.52%set 16:19
TF.Z17.EDec 2017 (E)1443.21443.81438.21434.9-6.8-0.47%set 16:19
TF.H18.EMar 2018 (E)1405.81405.81405.81433.9-6.8-0.47%set 16:19
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX (CME:SP)
SP.U17.ESep 2017 (E)2471.32475.22471.32469.4-1.8-0.07%set 16:18
SP.Z17.EDec 2017 (E)2467.22467.22467.22467.2-1.8-0.07%set 16:18
SP.H18.EMar 2018 (E)2465.52465.52465.52465.5-1.8-0.07%set 16:18
S&P 500 INDEX (E-MINI) (CME:ES)
ES.U17.ESep 2017 (E)2472.502475.252462.752469.50-2.25-0.09%set 16:18
ES.Z17.EDec 2017 (E)2469.502473.002460.752467.25-2.00-0.08%set 16:18
ES.H18.EMar 2018 (E)2462.752462.752462.752465.50-1.75-0.07%set 16:18
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.U17.ESep 2017 (E)550.6551.0549.5552.8+1.1+0.20%set 16:03
XAP.Z17.EDec 2017 (E)550.9550.9550.9550.9+1.1+0.20%set 16:03
XAP.U17:Z17.ESep 2017/Dec 2017 Spread-1.9-1.9-1.9-1.90.00.00%set 19:08
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.U17.ESep 2017 (E)684.8686.3683.9688.1-1.0-0.15%set 16:03
XAI.Z17.EDec 2017 (E)687.2687.2687.2687.2-1.0-0.15%set 16:03
XAI.U17:Z17.ESep 2017/Dec 2017 Spread-0.9-0.9-0.9-0.90.00.00%set 19:08
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.U17.ESep 2017 (E)575.4576.7574.5576.5-1.2-0.21%set 16:03
XAK.Z17.EDec 2017 (E)576.5576.5576.5576.5-1.2-0.21%set 16:03
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.U17.ESep 2017 (E)531.9535.6530.7536.1+3.9+0.73%set 16:03
XAU.Z17.EDec 2017 (E)533.5533.5533.5533.5+3.9+0.73%set 16:03
XAU.U17:Z17.ESep 2017/Dec 2017 Spread-2.6-2.6-2.6-2.60.00.00%set 19:08
MarketContractOpenHighLowLastChangePctTime
S&P GSCI (CME:GD)
GD.V17.E372.95372.95372.95372.950.00%set 17:10
GD.N17.EJul 2017 (E)374.0000374.0000373.8500374.5367+1.4867+0.40%set 17:10
GD.Q17.EAug 2017 (E)376.50376.50373.10370.90-5.85-1.58%set 14:40
S&P GSCI EXCESS RETURN (CME:GIE)
GIE.N17.EJul 2017 (E)209.8429209.8429209.8429209.8429+0.9139+0.44%set 17:00
GIE.Q17.EAug 2017 (E)208.296208.296208.296208.296-3.331-1.60%set 14:43
GIE.U17.ESep 2017 (E)208.342208.342208.342208.342-3.332-1.60%set 14:43
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.U17.ESep 2017 (E)1778.71781.71766.81773.4-5.0-0.28%set 16:02
EMD.Z17.EDec 2017 (E)1772.31772.31772.31772.3-2.9-0.16%set 16:02
EMD.H18.EMar 2018 (E)1769.01769.01769.01769.0-2.9-0.16%set 16:02
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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