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 | 1.150975 | 1.154905 | 1.146850 | 1.146965 | -0.004010 | -0.35% |
| US Dollar | 95.660 | 96.092 | 95.469 | 96.009 | +0.367 | +0.38% |
| Bonds | 137.84375 | 138.21875 | 137.62500 | 137.87500 | +0.15625 | +0.11% |
| Crude Oil | 69.60 | 69.84 | 68.46 | 69.23 | -0.05 | -0.07% |
| Natural Gas | 3.289 | 3.304 | 3.218 | 3.223 | -0.086 | -2.61% |
| Gold | 1227.790 | 1228.385 | 1220.600 | 1220.660 | -7.130 | -0.58% |
| Silver | 14.6565 | 14.6898 | 14.5250 | 14.5440 | -0.1125 | -0.77% |
| Dow Indu | 25492.14 | 25561.34 | 25236.05 | 25330.74 | -113.60 | -0.45% |
| S&P 500 | 2773.94 | 2778.94 | 2749.22 | 2761.82 | -5.96 | -0.22% |
| Nasdaq | 7486.74 | 7520.54 | 7424.74 | 7489.32 | +40.29 | +0.54% |
| Emini Dow | 25369 | 25566 | 25220 | 25316 | -112 | -0.44% |
| Emini S&P | 2758.00 | 2782.00 | 2749.75 | 2763.50 | -4.00 | -0.14% |
| Emini Nasdaq | 7085.75 | 7210.50 | 7057.00 | 7177.25 | +70.75 | +1.00% |
| Bitcoin Bitstamp BTC | 6413.72 | 6444.98 | 6372.53 | 6405.24 | -8.48 | -0.13% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Oct | 6415 | 6445 | 6360 | 6400 | +20 | +0.31% | 13:12 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:DX | $ INDEX Dec | 95.385 | 95.840 | 95.205 | 95.760 | +0.317 | +0.33% | 13:11 | all months | |
| CME:6A | AUSTRALIAN $ Dec | 0.7124 | 0.7129 | 0.7080 | 0.7088 | -0.0034 | -0.48% | 13:12 | all months | |
| CME:6L | BRAZILIAN REAL Nov | 0.27035 | 0.27235 | 0.26850 | 0.27175 | +0.00210 | +0.78% | 13:11 | all months | |
| CME:6B | BRITISH POUND Dec | 1.3095 | 1.3123 | 1.2988 | 1.3002 | -0.0097 | -0.74% | 13:12 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Dec | 146.64 | 147.23 | 145.99 | 145.99 | -0.88 | -0.60% | 12:18 | all months | |
| CME:6C | CANADIAN $ Dec | 0.76360 | 0.76530 | 0.76260 | 0.76345 | +0.00030 | +0.04% | 13:12 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7125 | 0.7129 | 0.7079 | 0.7088 | -0.0034 | -0.48% | 13:09 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7637 | 0.7653 | 0.7626 | 0.7634 | +0.0002 | +0.03% | 12:45 | all months | |
| CME:MSF | E-MICRO CHF/USD Dec | 1.0087 | 1.0106 | 1.0071 | 1.0080 | +0.0001 | +0.01% | 13:00 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1563 | 1.1601 | 1.1506 | 1.1517 | -0.0044 | -0.38% | 13:10 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.3100 | 1.3123 | 1.2987 | 1.3007 | -0.0092 | -0.70% | 13:07 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008925 | 0.008937 | 0.008894 | 0.008905 | -0.000014 | -0.16% | 13:10 | all months | |
| CME:6E | EURO FX Dec | 1.15665 | 1.16005 | 1.15055 | 1.15185 | -0.00425 | -0.37% | 13:12 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1566 | 1.1601 | 1.1506 | 1.1518 | -0.0043 | -0.37% | 13:12 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Dec | 1.15635 | 1.15955 | 1.15075 | 1.15135 | -0.00475 | -0.41% | 12:29 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.88270 | 0.88735 | 0.88245 | 0.88565 | +0.00305 | +0.35% | 13:09 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 129.63 | 130.21 | 129.25 | 129.32 | -0.31 | -0.24% | 13:05 | all months | |
| CME:ESK | EURO/SWEDISH KRONA Dec | 10.3360 | 10.3360 | 10.3155 | 10.3195 | -0.0295 | -0.29% | 11:43 | all months | |
| NYBOT:KRK | EURO/SWEDISH KRONA (NEW) Dec | 10.3440 | 10.3475 | 10.3175 | 10.3190 | -0.0300 | -0.29% | 11:43 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1464 | 1.1495 | 1.1416 | 1.1421 | -0.0049 | -0.43% | 13:11 | all months | |
| CME:MIR | INR/USD E-MICRO Oct | 136.41 | 136.45 | 135.58 | 135.58 | -0.46 | -0.34% | 12:30 | all months | |
| CME:SIR | INR/USD STANDARD Oct | 136.31 | 136.54 | 135.57 | 135.64 | -0.40 | -0.29% | 13:00 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008924 | 0.008937 | 0.008894 | 0.008904 | -0.000014 | -0.16% | 13:12 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008924 | 0.008935 | 0.008895 | 0.008904 | -0.000015 | -0.17% | 13:09 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.05145 | 0.05158 | 0.05111 | 0.05119 | -0.00017 | -0.33% | 13:12 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6604 | 0.6606 | 0.6547 | 0.6555 | -0.0034 | -0.52% | 13:09 | all months | |
| NYBOT:NT | NORWEGIAN KRONE Dec | 8.2010 | 8.2460 | 8.2010 | 8.2355 | +0.0381 | +0.46% | 12:45 | all months | |
| CME:NOK | NORWEGIAN KRONE Dec | 0.12204 | 0.12204 | 0.12125 | 0.12141 | -0.00058 | -0.48% | 12:37 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015165 | 0.015290 | 0.015135 | 0.015240 | +0.000075 | +0.49% | 12:40 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.068875 | 0.069625 | 0.068875 | 0.069275 | +0.000425 | +0.62% | 12:58 | all months | |
| NYBOT:KX | SWEDISH KRONA Dec | 8.92750 | 8.96400 | 8.92750 | 8.95650 | +0.00475 | +0.05% | 12:45 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.11190 | 0.11215 | 0.11156 | 0.11162 | -0.00009 | -0.08% | 12:29 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0088 | 1.0110 | 1.0069 | 1.0085 | +0.0006 | +0.06% | 13:12 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.9523 | 6.9633 | 6.9447 | 6.9630 | +0.0109 | +0.16% | 13:11 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Dec | 69.60 | 69.84 | 68.46 | 69.23 | -0.05 | -0.07% | 13:12 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Dec | 69.575 | 69.850 | 68.450 | 69.225 | -0.050 | -0.07% | 13:12 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 80.08 | 80.39 | 78.97 | 79.83 | +0.05 | +0.06% | 13:12 | all months | |
| CBOT:EH | ETHANOL Dec | 1.286 | 1.291 | 1.280 | 1.280 | -0.003 | -0.23% | 12:58 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 3.359 | 3.374 | 3.298 | 3.299 | -0.086 | -2.55% | 13:12 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Nov | 3.215 | 3.250 | 3.140 | 3.150 | -0.100 | -3.10% | 13:08 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Dec | 2.3220 | 2.3220 | 2.2910 | 2.3166 | +0.0139 | +0.60% | 13:12 | all months | |
| NYMEX:RB | RBOB GASOLINE Dec | 1.9125 | 1.9203 | 1.8755 | 1.8968 | -0.0134 | -0.70% | 13:12 | 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 Nov | 228.25 | 228.75 | 227.70 | 227.70 | -0.80 | -0.35% | 12:57 | all months | |
| CME:CSC | CHEESE-CASH SETTLED Nov | 1.554 | 1.555 | 1.540 | 1.544 | -0.005 | -0.32% | 12:20 | all months | |
| NYBOT:CC | COCOA Dec | 2173 | 2226 | 2142 | 2212 | +50 | +2.31% | 13:10 | all months | |
| NYBOT:KC | COFFEE Dec | 121.90 | 122.10 | 118.40 | 118.65 | -3.45 | -2.84% | 13:12 | all months | |
| NYBOT:CT | COTTON #2 Dec | 77.85 | 80.14 | 77.76 | 79.90 | +1.98 | +2.54% | 13:12 | all months | |
| CME:DY | DRY WHEY Dec | 48.100 | 48.100 | 47.250 | 47.825 | -0.400 | -0.83% | 12:57 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Jan | 326.5 | 326.5 | 318.2 | 319.3 | -9.2 | -2.80% | 13:11 | all months | |
| CME:DC | MILK CLASS III Nov | 15.43 | 15.53 | 15.41 | 15.42 | -0.11 | -0.71% | 13:03 | all months | |
| CME:GDK | MILK CLASS IV Dec | 15.08 | 15.08 | 15.08 | 15.08 | 0.00 | 0.00% | 12:03 | all months | |
| CME:GNF | NONFAT DRY MILK Dec | 90.85 | 90.85 | 89.85 | 89.85 | -0.15 | -0.17% | 12:47 | all months | |
| NYBOT:OJ | ORANGE JUICE-A Jan | 140.00 | 140.05 | 138.00 | 138.00 | -1.80 | -1.29% | 13:11 | all months | |
| NYBOT:SB | SUGAR #11 WORLD Mar | 13.85 | 13.95 | 13.75 | 13.83 | -0.06 | -0.43% | set 12:59 | all months | |
| NYBOT:SF | SUGAR #16 Jan | 25.28 | 25.28 | 25.28 | 25.28 | 0.00 | 0.00% | set 12:59 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 365.50 | 370.50 | 365.50 | 369.25 | +2.25 | +0.61% | 13:12 | all months | |
| CBOT:XC | CORN (MINI) Dec | 365.750 | 370.375 | 365.375 | 368.875 | +1.875 | +0.51% | 12:42 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 588.75 | 590.50 | 585.50 | 586.25 | -2.50 | -0.43% | 13:12 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Dec | 515.00 | 515.75 | 506.25 | 508.00 | -8.25 | -1.60% | 13:12 | all months | |
| CBOT:ZO | OATS Dec | 295.00 | 298.50 | 292.25 | 296.50 | +1.25 | +0.42% | 12:47 | all months | |
| CBOT:ZR | ROUGH RICE Jan | 11.185 | 11.210 | 10.920 | 10.970 | -0.260 | -2.32% | 13:12 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 855.750 | 862.625 | 855.750 | 858.500 | +1.750 | +0.20% | 13:08 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 313.2 | 315.5 | 311.8 | 312.3 | -0.8 | -0.26% | 13:11 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 29.14 | 29.32 | 29.06 | 29.25 | +0.11 | +0.38% | 13:12 | all months | |
| CBOT:ZS | SOYBEANS Jan | 869.25 | 876.50 | 869.25 | 871.75 | +1.25 | +0.14% | 13:12 | all months | |
| CBOT:ZW | WHEAT Dec | 514.00 | 514.25 | 507.25 | 508.50 | -6.25 | -1.22% | 13:12 | all months | |
| CBOT:XW | WHEAT (MINI) Jul | 546.125 | 546.125 | 546.125 | 546.125 | -6.625 | -1.20% | 11:30 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 25369 | 25566 | 25220 | 25316 | -112 | -0.44% | 13:12 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Dec | 1868.0 | 1868.0 | 1835.5 | 1841.9 | -8.0 | -0.43% | 13:12 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 7085.75 | 7210.50 | 7057.00 | 7177.25 | +70.75 | +1.00% | 13:12 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Dec | 22430 | 22745 | 22295 | 22540 | +55 | +0.24% | 13:12 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Dec | 22420 | 22710 | 22265 | 22500 | +50 | +0.22% | 13:12 | all months | |
| CME:RSG | RUSSELL 1000 GROWTH INDEX (E-MINI) Dec | 1468.9 | 1470.5 | 1455.2 | 1467.3 | +5.3 | +0.36% | 13:09 | all months | |
| CME:RSV | RUSSELL 1000 VALUE INDEX (E-MINI) Dec | 1203.8 | 1204.5 | 1190.0 | 1191.0 | -11.3 | -0.94% | 12:51 | all months | |
| CME:SP | S&P 500 INDEX Dec | 2777.5 | 2780.0 | 2751.3 | 2763.0 | -4.5 | -0.16% | 13:11 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2758.00 | 2782.00 | 2749.75 | 2763.50 | -4.00 | -0.14% | 13:12 | all months | |
| CME:XAP | S&P 500 INDEX CONSUMER STAPLES (E-MINI) Dec | 550.4 | 550.6 | 543.8 | 545.8 | -3.8 | -0.69% | 13:10 | all months | |
| CME:XAF | S&P 500 INDEX FINANCIAL SECTOR (E-MINI) Dec | 329.05 | 329.30 | 322.40 | 324.10 | -4.20 | -1.28% | 13:08 | all months | |
| CME:XAV | S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Dec | 919.9 | 920.4 | 907.9 | 911.3 | -8.7 | -0.94% | 13:04 | all months | |
| CME:XAI | S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) Dec | 733.7 | 734.7 | 727.1 | 731.3 | -2.0 | -0.27% | 13:08 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Dec | 709.6 | 714.3 | 703.3 | 711.7 | +7.3 | +1.04% | 13:10 | all months | |
| CME:XAU | S&P 500 INDEX UTILITIES SECTOR (E-MINI) Dec | 548.7 | 551.2 | 545.5 | 547.3 | -3.1 | -0.56% | 13:08 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1871.0 | 1882.2 | 1861.5 | 1869.8 | -5.0 | -0.27% | 13:12 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Dec | 117.968750 | 118.125000 | 117.875000 | 118.031250 | +0.078125 | +0.07% | 13:12 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Dec | 105.218750 | 105.242188 | 105.203125 | 105.226563 | +0.015625 | +0.01% | 13:12 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.595 | 97.605 | 97.595 | 97.600 | 0.000 | 0.00% | 13:12 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Dec | 112.078125 | 112.156250 | 112.031250 | 112.109375 | +0.046875 | +0.04% | 13:12 | all months | |
| CME:GE | EURODOLLAR Dec | 96.725 | 96.750 | 96.720 | 96.745 | +0.020 | +0.02% | 13:10 | all months | |
| CBOT:ZB | T-BONDS Dec | 137.84375 | 138.21875 | 137.62500 | 137.87500 | +0.15625 | +0.11% | 13:12 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Dec | 124.609375 | 124.812500 | 124.500000 | 124.656250 | +0.093750 | +0.08% | 13:11 | all months | |
| CBOT:UB | ULTRA T-BONDS Dec | 149.87500 | 150.37500 | 149.56250 | 149.78125 | +0.12500 | +0.08% | 13:12 | all months | |
Livestock and Meats | View all INO Livestock and Meats | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:GF | FEEDER CATTLE Jan | 149.975 | 151.525 | 149.750 | 151.000 | +2.250 | +1.51% | 13:11 | all months | |
| CME:HE | LEAN HOGS Dec | 52.200 | 53.425 | 51.275 | 53.150 | +1.550 | +3.00% | 13:12 | all months | |
| CME:LE | LIVE CATTLE Dec | 117.450 | 118.400 | 117.350 | 118.025 | +1.250 | +1.07% | 13:12 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Dec | 14.615 | 14.681 | 14.523 | 14.560 | -0.090 | -0.61% | 13:08 | all months | |
| NYMEX:HG | COPPER Dec | 2.7770 | 2.8335 | 2.7725 | 2.7830 | +0.0050 | +0.18% | 13:12 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1230.1 | 1232.5 | 1222.9 | 1224.6 | -4.1 | -0.33% | 13:12 | all months | |
| NYMEX:GC | GOLD Dec | 1230.5 | 1232.6 | 1222.8 | 1224.6 | -4.1 | -0.33% | 13:12 | all months | |
| NYMEX:QO | GOLD (E-MINI) Dec | 1231.00 | 1232.50 | 1222.75 | 1225.00 | -3.75 | -0.30% | 12:59 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1229.5 | 1231.5 | 1222.1 | 1223.6 | -5.1 | -0.42% | 13:08 | all months | |
| NYMEX:PA | PALLADIUM Dec | 1071.0 | 1109.6 | 1070.6 | 1106.0 | +36.1 | +3.37% | 13:10 | all months | |
| NYMEX:PL | PLATINUM Jan | 833.4 | 842.0 | 820.5 | 823.4 | -12.6 | -1.51% | set 13:12 | all months | |
| NYMEX:SI | SILVER Dec | 14.650 | 14.715 | 14.540 | 14.570 | -0.080 | -0.55% | 13:12 | all months | |
| NYMEX:QI | SILVER (E-MINI) Dec | 14.6750 | 14.6750 | 14.5500 | 14.5625 | -0.0875 | -0.60% | 11:44 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Dec | 14.68 | 14.70 | 14.54 | 14.57 | -0.08 | -0.55% | 12:38 | 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 Dec | 309.2 | 309.7 | 305.8 | 306.6 | -1.6 | -0.52% | 13:07 | all months | |
| CME:XAR | S&P REAL ESTATE SECTOR (E-MINI) Dec | 153.55 | 154.25 | 152.50 | 152.50 | -1.15 | -0.75% | 12:51 | all months | |
