S&P 500
2450.33
+21.96 +0.90%
Dow Indu
21881.01
+177.26 +0.82%
Nasdaq
6292.70
+79.57 +1.28%
Crude Oil
47.83
+0.30 +0.63%
Gold
1285.97
-3.16 -0.25%
Euro
1.176115
-0.004970 -0.42%
US Dollar
93.565
+0.479 +0.51%
Strong
MarketContractOpenHighLowLastChangePctTime
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.U17.ESep 2017 (E)83.183.283.083.0-0.3-0.36%set 14:30
AW.Z17.EDec 2017 (E)83.083.083.083.0-0.3-0.36%set 14:30
AW.H18.EMar 2018 (E)83.083.083.083.0-0.3-0.36%set 14:30
DJ $5 (E-MINI) (CBOT:YM)
YM.U17.ESep 2017 (E)21699218622169421858+166+0.76%14:25
YM.Z17.EDec 2017 (E)21661218202165221816+166+0.77%14:24
YM.H18.EMar 2018 (E)21701217012170121613+12+0.06%set 16:15
MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW)
MMW.U17.ESep 2017 (E)225.000225.000225.000225.000+0.175+0.08%set 16:27
MMW.Z17.EDec 2017 (E)225.650225.650225.650225.650+0.175+0.08%set 16:27
MMW.H18.EMar 2018 (E)226.350226.350226.350226.350+0.175+0.08%set 16:27
MSCI EAFE INDEX (MINI) (NYBOT:MFS)
MFS.U17.ESep 2017 (E)1916.91924.71916.91922.9+7.8+0.41%14:25
MFS.Z17.EDec 2017 (E)1913.81913.81913.81913.8+0.4+0.02%set 16:27
MFS.H18.EMar 2018 (E)1912.11912.11912.11912.1+0.4+0.02%set 16:27
MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN)
ASN.U17.ESep 2017 (E)528.3528.3528.3528.3+1.0+0.19%set 16:27
ASN.Z17.EDec 2017 (E)529.8529.8529.8529.8+0.9+0.17%set 16:27
ASN.H18.EMar 2018 (E)531.5531.5531.5531.5+1.0+0.19%set 16:27
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.U17.ESep 2017 (E)5795.255875.505794.255873.50+79.50+1.37%14:25
NQ.Z17.EDec 2017 (E)5804.255882.505803.255881.00+79.50+1.37%14:25
NQ.H18.EMar 2018 (E)5845.255870.005845.005870.00+60.00+1.03%10:52
MarketContractOpenHighLowLastChangePctTime
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.U17.ESep 2017 (E)19355194751934019470+140+0.72%14:24
NKD.Z17.EDec 2017 (E)19290193651928519355+100+0.52%11:35
NKD.H18.EMar 2018 (E)19180191801918019180-125-0.65%set 16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.U17.ESep 2017 (E)19360194651933019455+135+0.70%14:25
NIY.V17.EOct 2017 (E)19285192851928519285-125-0.65%set 16:15
NIY.X17.ENov 2017 (E)19235192351923519235-125-0.65%set 16:15
RUSSELL 1000 (MINI) (NYBOT:RF)
RF.U17.ESep 2017 (E)1346.31355.81346.31355.6+10.8+0.80%14:23
RF.Z17.EDec 2017 (E)1343.81343.81343.81343.8+2.5+0.19%set 16:21
RF.H18.EMar 2018 (E)1342.81342.81342.81342.8+2.5+0.19%set 16:21
RUSSELL 1000 GROWTH INDEX MINI (NYBOT:RG)
RG.U17.ESep 2017 (E)1218.01224.11218.01223.9+13.1+1.08%14:12
RG.Z17.EDec 2017 (E)1196.41196.41196.41209.8+1.3+0.11%set 16:21
RG.H18.EMar 2018 (E)1193.21193.21193.21208.8+1.3+0.11%set 16:21
RUSSELL 1000 VALUE INDEX MINI (NYBOT:RV)
RV.U17.ESep 2017 (E)1126.71129.71126.31129.7+6.9+0.61%14:21
RV.Z17.EDec 2017 (E)1121.81121.81121.81121.8+1.6+0.14%set 16:21
RV.H18.EMar 2018 (E)1120.81120.81120.81120.8+1.6+0.14%set 16:21
RUSSELL 2000 (MINI) (NYBOT:TF)
TF.U17.ESep 2017 (E)1356.31369.71356.31369.5+14.3+1.06%14:25
TF.Z17.EDec 2017 (E)1353.81353.81350.41354.2-2.0-0.15%set 16:21
TF.H18.EMar 2018 (E)1386.01386.01386.01353.2-2.0-0.15%set 16:21
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX (CME:SP)
SP.U17.ESep 2017 (E)2429.42437.12429.42432.0+4.0+0.17%04:23
SP.Z17.EDec 2017 (E)2425.92425.92425.92425.9+1.1+0.05%set 16:16
SP.H18.EMar 2018 (E)2424.42424.42424.42424.4+1.1+0.05%set 16:16
S&P 500 INDEX (E-MINI) (CME:ES)
ES.U17.ESep 2017 (E)2428.002449.752427.502449.50+21.50+0.89%14:25
ES.Z17.EDec 2017 (E)2425.502447.752425.502447.25+21.25+0.88%14:25
ES.H18.EMar 2018 (E)2427.752445.002427.752445.00+20.50+0.85%14:20
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.U17.ESep 2017 (E)555.6556.8555.0555.3-0.3-0.05%14:19
XAP.Z17.EDec 2017 (E)553.7553.7553.7553.7+2.3+0.42%set 16:01
XAP.U17:Z17.ESep 2017/Dec 2017 Spread-1.9-1.9-1.9-1.90.00.00%set 19:35
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.U17.ESep 2017 (E)673.7677.7673.4677.3+6.1+0.91%14:10
XAI.Z17.EDec 2017 (E)670.3670.3670.3670.3+0.7+0.10%set 16:01
XAI.U17:Z17.ESep 2017/Dec 2017 Spread-0.9-0.9-0.9-0.90.00.00%set 19:35
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.U17.ESep 2017 (E)575.0579.4575.0579.4+7.2+1.26%14:12
XAK.Z17.EDec 2017 (E)572.2572.2572.2572.2-0.1-0.02%set 16:01
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.U17.ESep 2017 (E)549.2549.8548.2549.6-0.3-0.05%14:12
XAU.Z17.EDec 2017 (E)547.3547.3547.3547.3+2.0+0.37%set 16:01
XAU.U17:Z17.ESep 2017/Dec 2017 Spread-2.6-2.6-2.6-2.60.00.00%set 19:35
MarketContractOpenHighLowLastChangePctTime
S&P GSCI (CME:GD)
GD.U17.ESep 2017 (E)376.40378.05376.40377.60+1.15+0.31%10:33
GD.V17.EOct 2017 (E)376.85376.85376.85376.85-4.75-1.26%set 17:09
GD.X17.ENov 2017 (E)377.60377.60377.60377.60-4.75-1.26%set 17:09
S&P GSCI EXCESS RETURN (CME:GIE)
GIE.U17.ESep 2017 (E)210.742210.742210.742210.742-2.593-1.23%set 14:42
GIE.V17.EOct 2017 (E)210.781210.781210.781210.781-2.593-1.23%set 14:42
GIE.X17.ENov 2017 (E)210.822210.822210.822210.822-2.594-1.23%set 14:42
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.U17.ESep 2017 (E)1691.51704.21690.71704.2+13.3+0.79%14:25
EMD.Z17.EDec 2017 (E)1689.81689.81689.81689.8-0.2-0.01%set 16:00
EMD.H18.EMar 2018 (E)1686.51686.51686.51686.5-0.2-0.01%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.