Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
- Real Estate
- Weather
Resources
Free Report
Currencies | View all INO Currencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Jun | 0.9723 | 0.9727 | 0.9619 | 0.9627 | -0.0094 | -0.97% | 13:03 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Jun | 99.08 | 99.18 | 97.36 | 97.36 | -1.66 | -1.67% | 12:37 | all months | |
| CME:6L | BRAZILIAN REAL Nov | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 0.0000 | 0.00% | set 17:06 | all months | |
| CME:6B | BRITISH POUND Jun | 1.5103 | 1.5141 | 1.5062 | 1.5117 | +0.0015 | +0.10% | 13:03 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Jun | 152.90 | 154.71 | 152.62 | 152.62 | -1.22 | -0.79% | 09:09 | all months | |
| CME:6C | CANADIAN $ Jun | 0.9701 | 0.9704 | 0.9651 | 0.9675 | -0.0023 | -0.24% | 13:03 | all months | |
| CME:6E | EURO FX Jun | 1.2934 | 1.2995 | 1.2906 | 1.2920 | -0.0013 | -0.10% | 13:03 | all months | |
| CME:E7 | EURO FX (E-MINI) Jun | 1.2929 | 1.2995 | 1.2907 | 1.2920 | -0.0013 | -0.10% | 13:02 | all months | |
| CME:EAD | EURO/AUSTRALIAN $ Jun | 1.3152 | 1.3214 | 1.3134 | 1.3304 | +0.0020 | +0.15% | set 15:15 | all months | |
| CME:RP | EURO/BRITISH POUND Jun | 0.85640 | 0.85995 | 0.85375 | 0.85455 | -0.00185 | -0.22% | 11:31 | all months | |
| CME:RY | EURO/JAPANESE YEN Jun | 131.86 | 132.57 | 130.31 | 130.54 | -1.20 | -0.91% | 13:03 | all months | |
| CME:RF | EURO/SWISS FRANC Jun | 1.2533 | 1.2548 | 1.2419 | 1.2429 | -0.0102 | -0.81% | 13:02 | all months | |
| CME:6J | JAPANESE YEN Jun | 0.009807 | 0.009917 | 0.009749 | 0.009897 | +0.000080 | +0.82% | 13:03 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Jun | 0.009808 | 0.009917 | 0.009749 | 0.009898 | +0.000081 | +0.83% | 13:03 | all months | |
| CME:6M | MEXICAN PESO Jun | 0.080600 | 0.080600 | 0.079450 | 0.079725 | -0.000700 | -0.87% | 13:02 | all months | |
| CME:6N | NEW ZEALAND $ Jun | 0.8117 | 0.8118 | 0.8055 | 0.8059 | -0.0072 | -0.89% | 13:02 | all months | |
| CME:NOK | NORWEGIAN KRONE Jun | 0.17184 | 0.17220 | 0.17112 | 0.17136 | -0.00008 | -0.05% | 13:02 | all months | |
| CME:6R | RUSSIAN RUBLE Jun | 0.03175 | 0.03187 | 0.03169 | 0.03181 | +0.00008 | +0.25% | 10:37 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Jun | 0.104225 | 0.104600 | 0.104225 | 0.104600 | +0.000050 | +0.05% | 03:01 | all months | |
| CME:6S | SWISS FRANC Jun | 1.0322 | 1.0429 | 1.0293 | 1.0396 | +0.0075 | +0.73% | 13:02 | all months | |
| NYBOT:DX | U.S $ INDEX Jun | 83.920 | 84.020 | 83.500 | 83.750 | -0.053 | -0.06% | 13:03 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jul | 94.37 | 94.39 | 93.04 | 93.83 | -0.42 | -0.44% | 13:03 | all months | |
| NYMEX:CL | CRUDE OIL Jul | 94.25 | 94.25 | 94.25 | 94.25 | -0.03 | -0.03% | set 14:31 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Jul | 94.425 | 94.425 | 93.050 | 93.825 | -0.425 | -0.45% | 13:03 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 100.71 | 100.72 | 100.18 | 100.72 | -0.30 | -0.30% | 12:20 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 101.02 | 101.02 | 101.02 | 101.02 | -0.25 | -0.25% | set 15:06 | all months | |
| CBOT:EH | DENATURED FUEL ETHANOL Aug | 2.409 | 2.409 | 2.365 | 2.380 | -0.001 | -0.04% | 10:33 | all months | |
| NYMEX:HO | HEATING OIL Jul | 2.8583 | 2.8589 | 2.8324 | 2.8493 | -0.0072 | -0.25% | 13:03 | all months | |
| NYMEX:HO | HEATING OIL Jul | 3.0575 | 3.0575 | 3.0575 | 2.8565 | -0.0122 | -0.43% | set 14:31 | all months | |
| NYMEX:NN | HENRY HUB NATURAL GAS FINCL Apr | 4.247 | 4.247 | 4.247 | 4.247 | +0.033 | +0.78% | set 15:12 | all months | |
| NYMEX:NN | HENRY HUB NATURAL GAS FINCL Apr | 3.705 | 3.705 | 3.705 | 4.247 | +0.033 | +0.78% | set 15:12 | all months | |
| NYMEX:NG | NATURAL GAS Jul | 4.310 | 4.344 | 4.262 | 4.289 | -0.018 | -0.42% | 13:03 | all months | |
| NYMEX:NG | NATURAL GAS Jul | 3.745 | 3.745 | 3.745 | 4.307 | +0.074 | +1.72% | set 14:31 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Jun | 4.265 | 4.295 | 4.215 | 4.245 | -0.015 | -0.35% | 13:02 | all months | |
| NYMEX:RB | RBOB GASOLINE Jul | 2.8273 | 2.8283 | 2.7913 | 2.8188 | +0.0007 | +0.02% | 13:03 | all months | |
| NYMEX:RB | RBOB GASOLINE Jul | 2.8181 | 2.8181 | 2.8181 | 2.8181 | +0.0059 | +0.21% | set 14:32 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:CB | BUTTER-CASH SETTLED Jul | 165.00 | 165.25 | 165.00 | 165.00 | -1.50 | -0.91% | set 14:12 | all months | |
| CME:CSC | CHEESE-CASH SETTLED May | 1.833 | 1.833 | 1.832 | 1.827 | +0.004 | +0.22% | set 14:12 | all months | |
| NYBOT:CC | COCOA Jul | 2266 | 2270 | 2244 | 2248 | -35 | -1.55% | 13:03 | all months | |
| NYBOT:KC | COFFEE Jul | 130.65 | 130.75 | 126.80 | 127.40 | -2.65 | -2.02% | 13:03 | all months | |
| NYBOT:CT | COTTON #2 Jul | 81.78 | 82.38 | 81.03 | 81.32 | -0.46 | -0.56% | 13:03 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Jul | 306.0 | 306.5 | 294.0 | 297.6 | -5.7 | -1.87% | 12:23 | all months | |
| CME:LB | LUMBER (RANDOM LENGTH) Jul | 294.0 | 300.0 | 294.0 | 296.0 | -7.3 | -2.41% | 12:16 | all months | |
| CME:DC | MILK CLASS III Jun | 18.28 | 18.37 | 17.82 | 17.96 | -0.38 | -2.08% | 12:38 | all months | |
| NYBOT:OJ | ORANGE JUICE-A Jul | 149.00 | 149.00 | 145.65 | 146.95 | -1.45 | -0.98% | 13:01 | all months | |
| NYBOT:SB | SUGAR #11-WORLD Jul | 16.76 | 16.88 | 16.73 | 16.83 | +0.07 | +0.42% | 13:03 | all months | |
| NYBOT:SF | SUGAR #16 Sep | 19.85 | 19.85 | 19.85 | 19.85 | +0.19 | +0.96% | set 14:04 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 533.50 | 534.00 | 527.00 | 533.00 | -1.75 | -0.33% | 13:03 | all months | |
| CBOT:C | CORN Dec | 524.50 | 529.50 | 524.25 | 534.75 | +4.25 | +0.79% | set 14:24 | all months | |
| CBOT:XC | CORN (MINI) Dec | 535.750 | 535.750 | 527.875 | 533.250 | -1.500 | -0.28% | set 13:00 | all months | |
| CBOT:YC | CORN (MINI) Dec | 520.00 | 523.50 | 518.50 | 534.75 | +4.25 | +0.79% | set 14:53 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Jul | 812.25 | 815.75 | 806.25 | 807.00 | -6.25 | -0.77% | 13:02 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Jul | 755.00 | 757.25 | 746.25 | 749.75 | -4.75 | -0.63% | 13:03 | all months | |
| KCBT:KW | HARD RED WINTER WHEAT Jul | 748.0 | 748.0 | 748.0 | 748.0 | -6.5 | -0.86% | 10:14 | all months | |
| CBOT:ZO | OATS Jul | 370.50 | 372.25 | 363.75 | 364.00 | -6.25 | -1.69% | 12:53 | all months | |
| CBOT:RR | ROUGH RICE Jul | 15.240 | 15.240 | 15.200 | 15.555 | +0.215 | +1.38% | set 14:18 | all months | |
| CBOT:ZR | ROUGH RICE Jul | 15.530 | 15.835 | 15.520 | 15.700 | +0.145 | +0.93% | 11:50 | all months | |
| CBOT:YK | SOYBEAN (MINI) Nov | 1240.00 | 1245.25 | 1240.00 | 1245.25 | +2.25 | +0.18% | 09:41 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 1240.875 | 1249.125 | 1239.000 | 1241.500 | -1.500 | -0.12% | 12:08 | all months | |
| CBOT:ZM | SOYBEAN MEAL Jul | 434.1 | 437.7 | 430.0 | 431.0 | -6.0 | -1.38% | 13:03 | all months | |
| CBOT:SM | SOYBEAN MEAL Jul | 434.0 | 437.5 | 430.5 | 432.0 | -5.0 | -1.15% | set 13:03 | all months | |
| CBOT:BO | SOYBEAN OIL Jul | 49.46 | 49.80 | 49.30 | 49.66 | +0.02 | +0.04% | set 14:20 | all months | |
| CBOT:ZL | SOYBEAN OIL Jul | 49.66 | 49.91 | 49.17 | 49.25 | -0.41 | -0.82% | 13:03 | all months | |
| CBOT:S | SOYBEANS Jul | 1490.00 | 1500.00 | 1480.50 | 1480.50 | -28.25 | -1.89% | 11:54 | all months | |
| CBOT:ZS | SOYBEANS Jul | 1493.00 | 1505.75 | 1471.25 | 1477.50 | -22.00 | -1.47% | 13:03 | all months | |
| CBOT:W | WHEAT Jul | 692.50 | 703.50 | 692.50 | 703.25 | +14.75 | +2.10% | set 14:20 | all months | |
| CBOT:ZW | WHEAT Jul | 704.00 | 707.50 | 696.25 | 698.75 | -4.50 | -0.64% | 13:03 | all months | |
| CBOT:XW | WHEAT (MINI) Jul | 703.000 | 707.875 | 696.500 | 699.500 | -3.750 | -0.53% | 09:32 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Jun | 15298 | 15334 | 15181 | 15249 | -40 | -0.26% | 13:03 | all months | |
| CBOT:ZD | DJ INDUSTRIAL AVG Jun | 15315 | 15318 | 15218 | 15235 | -54 | -0.35% | 09:05 | all months | |
| CBOT:DJ | DJ INDUSTRIAL AVG Jun | 15225 | 15225 | 15225 | 15225 | -64 | -0.42% | 09:30 | all months | |
| CBOT:AW | DJ-UBS COMMODITY INDEX Jun | 131.7 | 131.8 | 131.5 | 132.4 | +0.1 | +0.08% | set 14:30 | all months | |
| NYLF:MFS | MSCI EAFE INDEX Jun | 1733.0 | 1735.8 | 1714.7 | 1720.3 | -21.7 | -1.25% | 13:00 | all months | |
| CME:ND | NASDAQ 100 INDEX Jun | 2995.00 | 3002.50 | 2989.00 | 2988.75 | -3.50 | -0.12% | 00:40 | all months | |
| CME:ND | NASDAQ 100 INDEX Jun | 2973.00 | 2985.00 | 2964.00 | 2982.00 | -10.25 | -0.34% | 13:01 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Jun | 2995.75 | 3003.00 | 2963.50 | 2982.75 | -9.50 | -0.32% | 13:03 | all months | |
| CME:NK | NIKKEI 225 INDEX $ INDEX Jun | 12000 | 12035 | 14820 | -845 | -5.76% | set 16:15 | all months | ||
| CME:NKD | NIKKEI 225 INDEX $ INDEX Jun | 14820 | 15050 | 14000 | 14220 | -600 | -4.05% | 13:03 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Jun | 14795 | 15015 | 13980 | 14195 | -605 | -4.09% | 13:03 | all months | |
| NYBOT:RF | RUSSELL 1000 (MINI) Jun | 909.6 | 913.8 | 906.3 | 910.9 | -4.6 | -0.50% | 13:03 | all months | |
| NYBOT:RG | RUSSELL 1000 GROWTH INDEX MINI Jun | 749.0 | 750.8 | 747.0 | 750.6 | -2.0 | -0.27% | 12:13 | all months | |
| NYBOT:RV | RUSSELL 1000 VALUE INDEX MINI Jun | 833.7 | 835.1 | 830.7 | 834.5 | -3.9 | -0.46% | 13:02 | all months | |
| NYBOT:TF | RUSSELL 2000 (MINI) Jun | 985.8 | 987.1 | 971.2 | 980.5 | -3.5 | -0.36% | 13:03 | all months | |
| CME:SP | S&P 500 INDEX Jun | 1651.8 | 1655.3 | 1639.0 | 1645.5 | -4.5 | -0.27% | 08:35 | all months | |
| CME:SP | S&P 500 INDEX Jun | 1639.5 | 1643.7 | 1634.7 | 1640.3 | -9.7 | -0.59% | 12:37 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Jun | 1651.25 | 1655.25 | 1634.50 | 1643.00 | -7.00 | -0.42% | 13:03 | all months | |
| CME:GI | S&P GSCI Jun | 618 | 625 | 618 | 625 | 0 | 0.00% | set 14:47 | all months | |
| CME:GD | S&P GSCI Jun | 623.85 | 623.85 | 621.40 | 621.40 | -3.60 | -0.58% | 09:05 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Jun | 1193.4 | 1195.7 | 1175.9 | 1182.9 | -9.4 | -0.79% | 13:02 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Jun | 131.281250 | 131.609375 | 131.156250 | 131.343750 | +0.078125 | +0.06% | 13:03 | all months | |
| CBOT:SR | 10 YEAR US INT RATE SWAP Jun | 116.562500 | 116.671875 | 116.078125 | 116.296875 | +0.062500 | +0.05% | set 17:15 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Jun | 110.242188 | 110.242188 | 110.218750 | 110.234375 | -0.007813 | -0.01% | 13:03 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Jun | 123.617188 | 123.750000 | 123.578125 | 123.664063 | +0.039063 | +0.03% | 13:03 | all months | |
| CBOT:SA | 5 YEAR US INT RATE SWAP Jun | 114.187500 | 114.218750 | 114.187500 | 114.156250 | +0.015625 | +0.01% | set 17:15 | all months | |
| CME:GE | EURODOLLAR Dec | 99.665 | 99.670 | 99.655 | 99.660 | -0.005 | -0.01% | 13:01 | all months | |
| CME:ED | EURODOLLAR Dec | 99.680 | 99.680 | 99.675 | 99.665 | -0.005 | -0.01% | set 15:05 | all months | |
| CBOT:ZQ | FED FUNDS 30 DAY May | 99.8875 | 99.8875 | 99.8875 | 99.8875 | +0.0025 | 0.00% | 07:48 | all months | |
| CBOT:ZB | T-BONDS Jun | 143.03125 | 143.84375 | 142.71875 | 143.40625 | +0.40625 | +0.28% | 13:03 | all months | |
| CBOT:UB | ULTRA T-BONDS Jun | 156.53125 | 157.68750 | 156.06250 | 157.06250 | +0.65625 | +0.42% | 13:03 | all months | |
Livestock and Meats | View all INO Livestock and Meats | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:GF | FEEDER CATTLE Aug | 142.350 | 144.425 | 142.350 | 144.275 | +1.625 | +1.14% | 13:00 | all months | |
| CME:FC | FEEDER CATTLE Aug | 145.475 | 145.475 | 145.250 | 142.650 | -1.675 | -1.17% | set 14:12 | all months | |
| CME:LH | LEAN HOGS Jul | 92.850 | 93.100 | 92.800 | 92.900 | -0.125 | -0.13% | 11:02 | all months | |
| CME:HE | LEAN HOGS Jul | 93.025 | 93.775 | 92.775 | 93.400 | +0.375 | +0.40% | 13:03 | all months | |
| CME:LC | LIVE CATTLE Aug | 118.15 | 118.55 | 118.05 | 118.05 | -0.15 | -0.13% | 10:58 | all months | |
| CME:LE | LIVE CATTLE Aug | 118.200 | 119.000 | 118.000 | 118.875 | +0.675 | +0.57% | 13:03 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:HG | COPPER Jul | 3.3235 | 3.3295 | 3.2815 | 3.2945 | -0.0095 | -0.29% | 13:03 | all months | |
| NYMEX:HG | COPPER Jul | 3.2880 | 3.2885 | 3.2880 | 3.3040 | -0.0765 | -2.31% | set 13:17 | all months | |
| NYMEX:GC | GOLD Aug | 1391.0 | 1398.0 | 1383.4 | 1386.5 | -6.3 | -0.45% | 13:03 | all months | |
| NYMEX:GC | GOLD Aug | 1392.8 | 1392.8 | 1392.8 | 1392.8 | +24.4 | +1.75% | set 13:45 | all months | |
| NYLF:YG | GOLD (MINI) Jun | 1388.1 | 1396.8 | 1382.2 | 1385.3 | -6.5 | -0.47% | 13:03 | all months | |
| NYMEX:QO | MINY GOLD Jun | 1390.50 | 1396.00 | 1383.50 | 1388.25 | -3.50 | -0.25% | 10:22 | all months | |
| NYLF:MME | MSCI EMERGING MARKETS Jun | 1024.4 | 1025.0 | 1010.0 | 1011.3 | -12.6 | -1.23% | 13:02 | all months | |
| NYMEX:PA | PALLADIUM Sep | 738.30 | 741.90 | 723.10 | 728.10 | -12.55 | -1.70% | 13:01 | all months | |
| NYMEX:PA | PALLADIUM Sep | 740.65 | 740.65 | 740.65 | 740.65 | -13.45 | -1.82% | set 13:15 | all months | |
| NYMEX:PL | PLATINUM Jul | 1461.4 | 1465.6 | 1451.8 | 1452.3 | -4.9 | -0.34% | 13:03 | all months | |
| NYMEX:PL | PLATINUM Jul | 1435.5 | 1435.5 | 1457.2 | -12.0 | -0.82% | set 13:14 | all months | ||
| NYMEX:SI | SILVER Jul | 22.540 | 22.600 | 22.270 | 22.475 | -0.033 | -0.15% | 13:03 | all months | |
| NYMEX:SI | SILVER Jul | 22.508 | 22.508 | 22.508 | 22.508 | +0.036 | +0.16% | set 13:45 | all months | |
| NYLF:YI | SIZED SILVER (MINI) May | 22.718 | 23.175 | 22.122 | 22.488 | +0.047 | +0.21% | set 14:05 | all months | |
