Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
Market Snapshot
| Symbol | Open | High | Low | Last | Change | % |
|---|---|---|---|---|---|---|
| Euro | 1.158650 | 1.162175 | 1.156645 | 1.160605 | +0.001955 | +0.17% |
| US Dollar | 94.853 | 95.048 | 94.703 | 94.801 | +0.013 | +0.01% |
| Bonds | 143.68750 | 144.09375 | 143.43750 | 143.56250 | -0.09375 | -0.07% |
| Crude Oil | 64.22 | 65.82 | 63.40 | 65.61 | +0.76 | +1.18% |
| Natural Gas | 3.051 | 3.053 | 2.945 | 2.955 | -0.067 | -2.21% |
| Gold | 1281.125 | 1282.175 | 1277.440 | 1278.820 | -2.305 | -0.18% |
| Silver | 16.5655 | 16.6293 | 16.4250 | 16.4595 | -0.1060 | -0.64% |
| Dow Indu | 24944.28 | 24976.51 | 24825.77 | 24941.73 | -148.75 | -0.59% |
| S&P 500 | 2765.79 | 2774.13 | 2757.12 | 2769.90 | -9.76 | -0.35% |
| Nasdaq | 7692.96 | 7748.38 | 7676.83 | 7737.65 | -8.73 | -0.11% |
| Emini Dow | 25074 | 25148 | 24839 | 24954 | -155 | -0.62% |
| Emini S&P | 2780.00 | 2786.75 | 2761.25 | 2773.50 | -11.00 | -0.40% |
| Emini Nasdaq | 7276.00 | 7289.25 | 7208.75 | 7268.00 | -13.50 | -0.19% |
| Bitcoin Bitstamp BTC | 6412.34 | 6793.00 | 6381.25 | 6732.42 | +320.08 | +4.99% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Jun | 6495 | 6785 | 6340 | 6715 | +185 | +2.85% | 14:58 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:DX | $ INDEX Sep | 94.495 | 94.705 | 94.375 | 94.460 | +0.013 | +0.01% | 15:00 | all months | |
| CME:6A | AUSTRALIAN $ Sep | 0.7441 | 0.7457 | 0.7416 | 0.7418 | -0.0034 | -0.46% | set 15:00 | all months | |
| CME:6L | BRAZILIAN REAL Jul | 0.26685 | 0.26770 | 0.26530 | 0.26625 | -0.00185 | -0.69% | 15:00 | all months | |
| CME:6B | BRITISH POUND Sep | 1.3328 | 1.3331 | 1.3281 | 1.3295 | -0.0042 | -0.32% | set 15:00 | all months | |
| CME:6C | CANADIAN $ Sep | 0.75890 | 0.76110 | 0.75670 | 0.75780 | -0.00215 | -0.28% | set 15:00 | all months | |
| CME:MCD | E-MICRO CAD/USD Sep | 0.7589 | 0.7611 | 0.7567 | 0.7582 | -0.0018 | -0.24% | set 14:44 | all months | |
| CME:6E | EURO FX Sep | 1.16760 | 1.17040 | 1.16445 | 1.16955 | +0.00095 | +0.08% | set 15:00 | all months | |
| CME:E7 | EURO FX (E-MINI) Sep | 1.1676 | 1.1704 | 1.1644 | 1.1696 | +0.0010 | +0.09% | set 15:00 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Sep | 1.16710 | 1.17005 | 1.16550 | 1.16935 | +0.00075 | +0.06% | 14:59 | all months | |
| CME:RP | EURO/BRITISH POUND Sep | 0.87560 | 0.88020 | 0.87540 | 0.87965 | +0.00345 | +0.39% | 14:59 | all months | |
| CME:RY | EURO/JAPANESE YEN Sep | 128.39 | 128.48 | 127.90 | 128.43 | -0.01 | -0.01% | 15:00 | all months | |
| CME:RF | EURO/SWISS FRANC Sep | 1.1558 | 1.1561 | 1.1523 | 1.1542 | -0.0021 | -0.18% | 14:15 | all months | |
| CME:SIR | INR/USD STANDARD Jun | 146.60 | 146.96 | 146.51 | 146.68 | +0.23 | +0.16% | 14:04 | all months | |
| CME:6J | JAPANESE YEN Sep | 0.009090 | 0.009123 | 0.009090 | 0.009107 | +0.000008 | +0.09% | set 15:00 | all months | |
| CME:6M | MEXICAN PESO Sep | 0.04769 | 0.04803 | 0.04738 | 0.04793 | +0.00026 | +0.54% | set 15:01 | all months | |
| CME:6N | NEW ZEALAND $ Sep | 0.6940 | 0.6955 | 0.6921 | 0.6931 | -0.0010 | -0.14% | set 15:00 | all months | |
| CME:NOK | NORWEGIAN KRONE Sep | 0.12297 | 0.12355 | 0.12276 | 0.12334 | +0.00012 | +0.10% | 14:59 | all months | |
| CME:6R | RUSSIAN RUBLE Sep | 0.015640 | 0.015660 | 0.015530 | 0.015590 | -0.000105 | -0.67% | 13:25 | all months | |
| CME:SEK | SWEDISH KRONA Sep | 0.11421 | 0.11443 | 0.11369 | 0.11410 | -0.00046 | -0.40% | 14:59 | all months | |
| CME:6S | SWISS FRANC Sep | 1.0100 | 1.0143 | 1.0088 | 1.0131 | +0.0025 | +0.25% | set 15:00 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Aug | 64.22 | 65.82 | 63.40 | 65.61 | +0.76 | +1.18% | 15:01 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Jul | 64.325 | 65.975 | 63.600 | 65.775 | +0.725 | +1.13% | 14:59 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 71.80 | 74.01 | 71.35 | 73.91 | +1.80 | +2.50% | 14:56 | all months | |
| CBOT:EH | ETHANOL Jul | 1.412 | 1.412 | 1.392 | 1.403 | -0.014 | -0.99% | 15:01 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Jul | 3.043 | 3.043 | 2.945 | 2.954 | -0.068 | -2.25% | 14:57 | all months | |
| NYMEX:NG | NATURAL GAS Aug | 3.039 | 3.043 | 2.947 | 2.955 | -0.060 | -1.99% | 14:59 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Jul | 3.045 | 3.055 | 2.945 | 2.955 | -0.065 | -2.14% | 14:45 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Aug | 2.0834 | 2.1371 | 2.0689 | 2.1350 | +0.0449 | +2.16% | 15:00 | all months | |
| NYMEX:RB | RBOB GASOLINE Aug | 2.0015 | 2.0493 | 1.9939 | 2.0414 | +0.0300 | +1.50% | 15:00 | 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 | 237.65 | 237.65 | 235.75 | 236.80 | -0.20 | -0.08% | 14:16 | all months | |
| CME:CSC | CHEESE-CASH SETTLED Aug | 1.664 | 1.664 | 1.645 | 1.646 | -0.020 | -1.20% | 15:01 | all months | |
| NYBOT:CC | COCOA Sep | 2508 | 2522 | 2432 | 2480 | -39 | -1.55% | 13:29 | all months | |
| NYBOT:KC | COFFEE Sep | 118.00 | 118.10 | 116.55 | 116.65 | -0.90 | -0.76% | set 13:29 | all months | |
| NYBOT:CT | COTTON #2 Dec | 89.46 | 89.52 | 87.10 | 87.77 | -2.08 | -2.32% | set 14:19 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Jul | 560.2 | 561.9 | 543.2 | 543.2 | -15.0 | -2.69% | 14:14 | all months | |
| CME:DC | MILK CLASS III Jul | 15.36 | 15.41 | 15.17 | 15.19 | -0.24 | -1.56% | 14:51 | all months | |
| NYBOT:OJ | ORANGE JUICE-A Sep | 161.65 | 162.95 | 159.65 | 160.10 | -1.55 | -0.96% | 13:59 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 381.00 | 383.50 | 375.50 | 377.00 | -5.75 | -1.50% | 14:19 | all months | |
| CBOT:XC | CORN (MINI) Dec | 382.25 | 382.25 | 376.00 | 377.25 | -5.50 | -1.44% | set 14:18 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Sep | 580.25 | 583.00 | 571.25 | 572.00 | -9.00 | -1.55% | set 14:27 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Sep | 530.50 | 533.50 | 514.50 | 516.25 | -18.00 | -3.36% | 14:19 | all months | |
| CBOT:ZO | OATS Jul | 234.50 | 235.75 | 230.50 | 232.75 | -0.75 | -0.32% | 14:19 | all months | |
| CBOT:ZR | ROUGH RICE Sep | 10.315 | 10.375 | 10.245 | 10.300 | +0.005 | +0.05% | 14:18 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 928.000 | 936.000 | 923.000 | 930.625 | +0.125 | +0.01% | 14:33 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 343.7 | 347.3 | 341.0 | 342.0 | -3.1 | -0.90% | 14:19 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 30.30 | 30.42 | 30.16 | 30.34 | +0.05 | +0.17% | 14:19 | all months | |
| CBOT:ZS | SOYBEANS Nov | 930.75 | 939.00 | 922.50 | 929.50 | -1.00 | -0.11% | 14:19 | all months | |
| CBOT:ZW | WHEAT Sep | 509.75 | 512.50 | 500.50 | 501.50 | -12.00 | -2.34% | 14:19 | all months | |
| CBOT:XW | WHEAT (MINI) Jul | 498.875 | 499.000 | 488.000 | 489.625 | -9.875 | -1.98% | 14:25 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:AW | BLOOMBERG COMMODITY INDEX Jun | 87.6 | 87.7 | 87.6 | 87.6 | -0.1 | -0.11% | set 14:29 | all months | |
| CBOT:YM | DJ $5 (E-MINI) Sep | 25074 | 25148 | 24839 | 24954 | -155 | -0.62% | 15:01 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Sep | 1988.0 | 1988.7 | 1979.5 | 1984.4 | -20.5 | -1.02% | 15:01 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Sep | 7276.00 | 7289.25 | 7208.75 | 7268.00 | -13.50 | -0.19% | 15:01 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Sep | 22800 | 22855 | 22570 | 22645 | -155 | -0.68% | 14:59 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Sep | 22765 | 22820 | 22540 | 22605 | -160 | -0.70% | 15:00 | all months | |
| NYBOT:FNG | NYSE FANG+ INDEX Sep | 3016.2 | 3049.1 | 3014.6 | 3043.5 | +7.5 | +0.25% | 14:58 | all months | |
| CME:RSV | RUSSELL 1000 VALUE INDEX (E-MINI) Sep | 1199.3 | 1204.7 | 1198.2 | 1204.3 | -3.3 | -0.27% | 14:40 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Sep | 2780.00 | 2786.75 | 2761.25 | 2773.50 | -11.00 | -0.40% | 15:01 | all months | |
| CME:XAF | S&P 500 INDEX FINANCIAL SECTOR (E-MINI) Sep | 335.85 | 338.35 | 335.85 | 338.10 | -0.60 | -0.18% | 14:55 | all months | |
| CME:XAV | S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Sep | 851.2 | 851.9 | 849.3 | 850.7 | -9.4 | -1.09% | 14:06 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Sep | 717.5 | 723.8 | 715.3 | 723.2 | +0.2 | +0.03% | 15:00 | all months | |
| CME:XAU | S&P 500 INDEX UTILITIES SECTOR (E-MINI) Sep | 501.0 | 502.6 | 498.5 | 500.3 | +2.1 | +0.42% | 14:52 | all months | |
| CME:GD | S&P GSCI Jul | 464.80 | 468.30 | 464.80 | 467.15 | +3.85 | +0.83% | set 14:39 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Sep | 1994.8 | 2003.3 | 1983.7 | 1996.1 | -0.1 | -0.01% | 15:01 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Sep | 119.609375 | 119.781250 | 119.562500 | 119.609375 | +0.015625 | +0.01% | set 15:01 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Sep | 105.828125 | 105.867188 | 105.820313 | 105.835938 | +0.015625 | +0.01% | set 15:01 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jul | 98.095 | 98.095 | 98.090 | 98.095 | +0.005 | +0.01% | set 14:55 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Sep | 113.250000 | 113.351563 | 113.234375 | 113.250000 | +0.007813 | +0.01% | set 15:00 | all months | |
| CME:GE | EURODOLLAR Dec | 96.965 | 96.985 | 96.960 | 96.965 | +0.005 | +0.01% | 15:00 | all months | |
| CBOT:ZB | T-BONDS Sep | 143.68750 | 144.09375 | 143.43750 | 143.56250 | -0.09375 | -0.07% | set 15:00 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Sep | 127.421875 | 127.656250 | 127.296875 | 127.375000 | -0.015625 | -0.01% | set 15:01 | all months | |
| CBOT:UB | ULTRA T-BONDS Sep | 157.8125 | 158.3125 | 157.3125 | 157.5000 | -0.2500 | -0.16% | set 15:01 | 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 | 147.625 | 149.275 | 146.875 | 149.075 | +1.100 | +0.74% | 14:04 | all months | |
| CME:HE | LEAN HOGS Aug | 78.425 | 79.475 | 78.000 | 79.200 | +0.950 | +1.21% | 14:04 | all months | |
| CME:LE | LIVE CATTLE Aug | 104.950 | 105.575 | 103.975 | 105.575 | +0.800 | +0.76% | 14:04 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Jul | 16.553 | 16.605 | 16.418 | 16.500 | +0.020 | +0.12% | 14:43 | all months | |
| NYMEX:HG | COPPER Sep | 3.1585 | 3.1730 | 3.1185 | 3.1455 | -0.0205 | -0.65% | 15:00 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1292.0 | 1297.2 | 1292.0 | 1294.3 | +3.6 | +0.28% | 15:00 | all months | |
| NYMEX:GC | GOLD Aug | 1281.1 | 1284.9 | 1279.5 | 1281.9 | +3.4 | +0.27% | 15:01 | all months | |
| NYMEX:QO | GOLD (E-MINI) Aug | 1281.75 | 1284.50 | 1280.50 | 1281.75 | +3.25 | +0.25% | 14:54 | all months | |
| NYBOT:YG | GOLD (MINI) Aug | 1277.7 | 1282.4 | 1276.6 | 1279.3 | +0.8 | +0.06% | 14:59 | all months | |
| NYMEX:PA | PALLADIUM Sep | 981.3 | 993.9 | 975.1 | 983.7 | +1.9 | +0.19% | 15:00 | all months | |
| NYMEX:PL | PLATINUM Jul | 887.0 | 892.3 | 881.8 | 884.4 | -3.4 | -0.38% | 15:00 | all months | |
| NYMEX:AUP | PLATTS ALUMINUM US TRANSACTION PREM Jul | 0.2075 | 0.2075 | 0.2075 | 0.2075 | +0.0040 | +1.93% | 14:22 | all months | |
| NYMEX:SI | SILVER Jul | 16.550 | 16.635 | 16.425 | 16.500 | +0.020 | +0.12% | 15:01 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Jul | 16.58 | 16.63 | 16.43 | 16.49 | +0.01 | +0.06% | 14:57 | all months | |
Real Estate | View all INO Real Estate | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:RX | DJ US REAL ESTATE INDEX Sep | 310.0 | 310.2 | 308.2 | 308.3 | -1.6 | -0.52% | 13:56 | all months | |
| CME:XAR | S&P REAL ESTATE SECTOR (E-MINI) Sep | 152.00 | 152.00 | 151.30 | 151.30 | -0.65 | -0.43% | 14:44 | all months | |
