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
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
Market Snapshot
| Symbol | Open | High | Low | Last | Change | % |
|---|---|---|---|---|---|---|
| Euro | 1.136950 | 1.139300 | 1.133300 | 1.136155 | -0.000795 | -0.07% |
| US Dollar | 96.775 | 97.311 | 0.000 | 97.197 | +0.410 | +0.42% |
| Bonds | 143.28125 | 143.50000 | 142.93750 | 143.00000 | -0.25000 | -0.17% |
| Crude Oil | 52.83 | 52.95 | 52.38 | 52.44 | -0.41 | -0.78% |
| Natural Gas | 4.073 | 4.094 | 4.060 | 4.075 | -0.062 | -1.52% |
| Gold | 1244.705 | 1246.700 | 1240.620 | 1242.400 | -2.305 | -0.19% |
| Silver | 14.753 | 14.808 | 14.685 | 14.737 | -0.016 | -0.11% |
| Dow Indu | 24739.00 | 24876.00 | 24417.40 | 24591.00 | +63.73 | +0.26% |
| S&P 500 | 2674.700 | 2690.000 | 2640.644 | 2655.500 | +4.430 | +0.17% |
| Nasdaq | 7135.28 | 7154.64 | 7034.82 | 7070.33 | -27.98 | -0.38% |
| Emini Dow | 24586 | 24610 | 24436 | 24450 | -123 | -0.50% |
| Emini S&P | 2646.50 | 2648.75 | 2630.50 | 2632.00 | -13.50 | -0.51% |
| Emini Nasdaq | 6752.00 | 6760.75 | 6705.25 | 6709.75 | -36.00 | -0.53% |
| Bitcoin Bitstamp BTC | 3365.04 | 3420.01 | 3200.00 | 3271.54 | -93.50 | -2.78% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Dec | 3235 | 3265 | 3170 | 3245 | +20 | +0.62% | 20:11 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7223 | 0.7229 | 0.7198 | 0.7198 | -0.0028 | -0.39% | 20:14 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Dec | 81.93 | 81.93 | 81.93 | 81.93 | -0.13 | -0.16% | 19:42 | all months | |
| CME:6B | BRITISH POUND Dec | 1.2659 | 1.2664 | 1.2631 | 1.2631 | -0.0030 | -0.24% | 20:14 | all months | |
| CME:6C | CANADIAN $ Dec | 0.74895 | 0.74920 | 0.74845 | 0.74850 | -0.00030 | -0.04% | 20:14 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7224 | 0.7228 | 0.7200 | 0.7200 | -0.0027 | -0.37% | 20:13 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7490 | 0.7493 | 0.7484 | 0.7484 | -0.0006 | -0.08% | 20:06 | all months | |
| CME:MSF | E-MICRO CHF/USD Dec | 1.0062 | 1.0062 | 1.0062 | 1.0062 | -0.0007 | -0.07% | 19:28 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1357 | 1.1365 | 1.1357 | 1.1359 | -0.0009 | -0.08% | 20:13 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2655 | 1.2656 | 1.2640 | 1.2644 | -0.0018 | -0.14% | 19:58 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008803 | 0.008813 | 0.008802 | 0.008813 | +0.000007 | +0.08% | 20:13 | all months | |
| CME:6E | EURO FX Dec | 1.13590 | 1.13660 | 1.13560 | 1.13610 | -0.00005 | -0.00% | 20:14 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1358 | 1.1365 | 1.1358 | 1.1360 | -0.0008 | -0.07% | 20:14 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.89720 | 0.89940 | 0.89720 | 0.89940 | +0.00195 | +0.22% | 20:14 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 129.01 | 129.01 | 128.90 | 128.90 | -0.14 | -0.11% | 20:14 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1291 | 1.1291 | 1.1290 | 1.1288 | -0.0002 | -0.02% | 19:55 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008802 | 0.008814 | 0.008800 | 0.008814 | +0.000007 | +0.08% | 20:14 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008806 | 0.008812 | 0.008800 | 0.008812 | +0.000008 | +0.09% | 20:01 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.04921 | 0.04931 | 0.04921 | 0.04927 | +0.00009 | +0.18% | 20:04 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6857 | 0.6862 | 0.6821 | 0.6821 | -0.0028 | -0.41% | 20:14 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0063 | 1.0068 | 1.0060 | 1.0063 | +0.0003 | +0.03% | 20:14 | all months | |
| CME:CNH | USD/OFFSHORE RMB Dec | 6.8823 | 6.8867 | 6.8823 | 6.8862 | +0.0065 | +0.09% | 20:09 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jan | 52.83 | 52.95 | 52.38 | 52.44 | -0.41 | -0.78% | 20:14 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Jan | 52.800 | 52.975 | 52.375 | 52.425 | -0.150 | -0.28% | 20:14 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 4.073 | 4.094 | 4.060 | 4.075 | -0.062 | -1.52% | 20:14 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Jan | 4.075 | 4.090 | 4.060 | 4.075 | -0.050 | -1.23% | 20:06 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Jan | 1.8838 | 1.8842 | 1.8679 | 1.8691 | -0.0148 | -0.80% | 20:14 | all months | |
| NYMEX:RB | RBOB GASOLINE Jan | 1.4801 | 1.4828 | 1.4686 | 1.4686 | -0.0128 | -0.90% | 20:13 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Mar | 383.75 | 384.00 | 383.00 | 383.25 | -0.75 | -0.20% | 20:12 | all months | |
| CBOT:ZO | OATS Mar | 293.75 | 293.75 | 293.75 | 293.75 | 0.00 | 0.00% | 20:11 | all months | |
| CBOT:ZR | ROUGH RICE Jan | 10.450 | 10.460 | 10.445 | 10.445 | -0.005 | -0.05% | 20:07 | all months | |
| CBOT:XK | SOYBEAN (MINI) Jan | 906.625 | 907.500 | 902.000 | 902.375 | -4.875 | -0.54% | 20:11 | all months | |
| CBOT:ZM | SOYBEAN MEAL Jan | 308.5 | 309.2 | 307.6 | 307.8 | -0.5 | -0.16% | 20:14 | all months | |
| CBOT:ZL | SOYBEAN OIL Jan | 28.81 | 28.83 | 28.65 | 28.67 | -0.16 | -0.56% | 20:14 | all months | |
| CBOT:ZS | SOYBEANS Jan | 907.25 | 907.75 | 902.25 | 903.00 | -4.25 | -0.47% | 20:13 | all months | |
| CBOT:ZW | WHEAT Mar | 536.00 | 538.00 | 533.25 | 533.50 | -1.50 | -0.28% | 20:14 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 24586 | 24610 | 24436 | 24450 | -123 | -0.50% | 20:14 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 6752.00 | 6760.75 | 6705.25 | 6709.75 | -36.00 | -0.53% | 20:14 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2646.50 | 2648.75 | 2630.50 | 2632.00 | -13.50 | -0.51% | 20:14 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1756.4 | 1757.7 | 1748.3 | 1748.3 | -7.8 | -0.44% | 20:11 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Mar | 120.218750 | 120.343750 | 120.218750 | 120.328125 | +0.109375 | +0.09% | 20:14 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Mar | 105.617188 | 105.640625 | 105.617188 | 105.640625 | +0.023438 | +0.02% | 20:12 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Mar | 113.429688 | 113.492188 | 113.421875 | 113.476563 | +0.039063 | +0.03% | 20:14 | all months | |
| CME:GE | EURODOLLAR Dec | 97.060 | 97.080 | 97.060 | 97.075 | +0.010 | +0.01% | 20:12 | all months | |
| CBOT:ZB | T-BONDS Mar | 142.37500 | 142.62500 | 142.34375 | 142.59375 | +0.25000 | +0.18% | 20:14 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Mar | 127.671875 | 127.828125 | 127.656250 | 127.796875 | +0.140625 | +0.11% | 20:14 | all months | |
| CBOT:UB | ULTRA T-BONDS Mar | 156.50000 | 156.87500 | 156.50000 | 156.84375 | +0.37500 | +0.24% | 20:14 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:HG | COPPER Mar | 2.7680 | 2.7700 | 2.7615 | 2.7640 | -0.0035 | -0.13% | 20:14 | all months | |
| NYMEX:MGC | E-MICRO GOLD Feb | 1247.1 | 1247.4 | 1245.9 | 1246.4 | +0.1 | +0.01% | 20:13 | all months | |
| NYMEX:GC | GOLD Feb | 1246.2 | 1247.3 | 1245.9 | 1246.4 | +0.1 | +0.01% | 20:14 | all months | |
| NYMEX:QO | GOLD (E-MINI) Feb | 1246.50 | 1247.25 | 1246.50 | 1247.25 | -0.25 | -0.02% | 20:06 | all months | |
| NYMEX:PA | PALLADIUM Mar | 1192.7 | 1192.7 | 1190.5 | 1190.7 | -1.3 | -0.11% | 20:09 | all months | |
| NYMEX:PL | PLATINUM Jan | 796.4 | 797.6 | 795.8 | 796.8 | +0.4 | +0.05% | 20:14 | all months | |
| NYMEX:SI | SILVER Mar | 14.830 | 14.850 | 14.800 | 14.800 | -0.035 | -0.24% | 20:14 | all months | |
