S&P 500
2858.24
+8.11 +0.28%
Dow Indu
25771.29
+101.97 +0.40%
Nasdaq
7827.93
+11.60 +0.15%
Crude Oil
65.32
+0.11 +0.17%
Gold
1189.800
+4.625 +0.39%
Euro
1.146080
+0.003260 +0.29%
US Dollar
95.937
-0.195 -0.25%
Strong
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.U18.ESep 2018 (E)96.05096.30095.81595.830-0.151-0.16%14:17
DX.Z18.EDec 2018 (E)95.63595.89095.40095.450-0.126-0.13%13:12
DX.H19.EMar 2019 (E)95.30595.33594.93594.935-0.181-0.19%13:18
AUSTRALIAN $ (CME:6A)
6A.U18.ESep 2018 (E)0.73160.73250.72960.7324+0.0006+0.08%14:18
6A.V18.EOct 2018 (E)0.73010.73180.73010.73180.00000.00%11:55
6A.X18.ENov 2018 (E)0.72570.72860.72570.7319+0.0058+0.80%set 15:00
BRAZILIAN REAL (CME:6L)
6L.U18.ESep 2018 (E)0.255000.255000.251450.25175-0.00255-1.00%14:10
6L.V18.EOct 2018 (E)0.252800.252800.250850.25115-0.00260-1.02%14:10
6L.X18.ENov 2018 (E)0.254500.254500.254500.25320-0.00125-0.49%set 15:12
BRITISH POUND (CME:6B)
6B.U18.ESep 2018 (E)1.27571.28031.27421.2796+0.0035+0.27%14:19
6B.V18.EOct 2018 (E)1.27901.28031.27861.2797+0.0020+0.16%11:53
6B.X18.ENov 2018 (E)1.27901.27901.27901.2790-0.0007-0.05%04:40
CANADIAN $ (CME:6C)
6C.U18.ESep 2018 (E)0.766450.766800.764150.76630-0.00015-0.02%14:19
6C.V18.EOct 2018 (E)0.766700.766700.766400.76685-0.00045-0.06%set 15:00
6C.X18.ENov 2018 (E)0.764600.765350.764600.76735+0.00615+0.80%set 15:00
CZECH KORUNA (NYBOT:VC)
VC.U18.ESep 2018 (E)22.520022.523522.427522.4285-0.0415-0.18%12:30
VC.Z18.EDec 2018 (E)22.381522.381522.381522.3815-0.1175-0.52%set 15:29
VC.H19.EMar 2019 (E)22.264022.264022.264022.2640-0.1185-0.53%set 15:29
MarketContractOpenHighLowLastChangePctTime
E-MICRO AUD/USD (CME:M6A)
M6A.U18.ESep 2018 (E)0.73130.73250.72960.7324+0.0006+0.08%14:16
M6A.Z18.EDec 2018 (E)0.73160.73260.73020.7326+0.0005+0.07%14:11
M6A.U18:Z18.ESep 2018/Dec 2018 Spread0.00040.00040.00040.00030.00000.00%set 17:38
E-MICRO CAD/USD (CME:MCD)
MCD.U18.ESep 2018 (E)0.76630.76680.76420.7660-0.0005-0.07%14:07
MCD.Z18.EDec 2018 (E)0.76160.76760.76160.7676+0.0060+0.78%set 15:00
E-MICRO EUR/USD (CME:M6E)
M6E.U18.ESep 2018 (E)1.14611.14861.14161.1483+0.0015+0.13%14:17
M6E.Z18.EDec 2018 (E)1.15401.15651.14991.1564+0.0015+0.13%14:18
M6E.U18:Z18.ESep 2018/Dec 2018 Spread0.00810.00810.00810.00820.00000.00%set 14:03
E-MICRO GBP/USD (CME:M6B)
M6B.U18.ESep 2018 (E)1.27601.28031.27421.2797+0.0036+0.28%14:17
M6B.Z18.EDec 2018 (E)1.28141.28491.28021.2848+0.0035+0.27%13:44
M6B.U18:Z18.ESep 2018/Dec 2018 Spread0.00540.00540.00520.00520.00000.00%set 17:38
EURO FX (CME:6E)
6E.U18.ESep 2018 (E)1.146101.148601.141651.14835+0.00160+0.14%14:19
6E.V18.EOct 2018 (E)1.145201.151001.145001.15100+0.00175+0.15%13:42
6E.X18.ENov 2018 (E)1.149501.154001.147501.15400+0.00165+0.14%12:21
EURO FX (E-MINI) (CME:E7)
E7.U18.ESep 2018 (E)1.14591.14861.14171.1482+0.0014+0.12%14:16
E7.Z18.EDec 2018 (E)1.15431.15651.15021.1561+0.0012+0.10%14:07
MarketContractOpenHighLowLastChangePctTime
EURO/$ (NEW) (NYBOT:KEO)
KEO.U18.ESep 2018 (E)1.146001.148551.142201.14820+0.00145+0.13%13:54
KEO.Z18.EDec 2018 (E)1.15491.15491.15491.1549+0.0078+0.68%set 15:29
KEO.H19.EMar 2019 (E)1.16421.16421.16421.1642+0.0078+0.67%set 15:29
EURO/AUSTRALIAN $ (CME:EAD)
EAD.U18.ESep 2018 (E)1.56821.56821.56801.5670+0.0010+0.06%set 15:13
EAD.Z18.EDec 2018 (E)1.58001.58001.58001.5775-0.0019-0.12%set 15:13
EAD.H19.EMar 2019 (E)1.58911.58911.58911.5891-0.0018-0.11%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.U18.ESep 2018 (E)0.898200.898250.895000.89745-0.00120-0.13%14:01
RP.V18.EOct 2018 (E)0.899450.899450.899450.89945+0.00340+0.38%set 15:13
RP.X18.ENov 2018 (E)0.900500.900500.900500.90050+0.00345+0.38%set 15:13
EURO/CANADIAN $ (CME:ECD)
ECD.U18.ESep 2018 (E)1.49361.49691.49361.4969+0.0007+0.05%11:53
ECD.Z18.EDec 2018 (E)1.50451.50451.50451.5045-0.0018-0.12%set 15:13
ECD.H19.EMar 2019 (E)1.51431.51431.51431.5143-0.0018-0.12%set 15:13
EURO/HUNGARIAN FORINT (NYBOT:HR)
HR.U18.ESep 2018 (E)323.54323.54323.54323.54+0.44+0.14%03:27
HR.Z18.EDec 2018 (E)323.520323.520323.520323.520-0.985-0.30%set 15:29
HR.H19.EMar 2019 (E)324.190324.190324.190324.190-1.075-0.33%set 15:29
EURO/JAPANESE YEN (CME:RY)
RY.U18.ESep 2018 (E)126.45126.47126.10126.33-0.26-0.21%14:17
RY.Z18.EDec 2018 (E)128.80128.80128.50126.65+0.54+0.43%set 15:13
RY.H19.EMar 2019 (E)126.67126.67126.67126.67+0.54+0.43%set 15:13
MarketContractOpenHighLowLastChangePctTime
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.U18.ESep 2018 (E)9.6659.7029.6659.700+0.025+0.26%12:59
KOL.Z18.EDec 2018 (E)9.70859.70859.70859.7085+0.0185+0.19%set 15:29
KOL.H19.EMar 2019 (E)9.74909.74909.74909.7490+0.0185+0.19%set 15:29
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.U18.ESep 2018 (E)10.471510.502510.471510.5025+0.0270+0.26%10:31
KRK.Z18.EDec 2018 (E)10.471510.471510.471510.4715+0.0120+0.11%set 15:29
KRK.H19.EMar 2019 (E)10.473010.473010.473010.4730+0.0105+0.10%set 15:29
EURO/SWISS FRANC (CME:RF)
RF.U18.ESep 2018 (E)1.13801.13831.13531.1374-0.0012-0.11%13:59
RF.Z18.EDec 2018 (E)1.13611.13611.12751.1374+0.0064+0.56%set 15:13
RF.H19.EMar 2019 (E)1.13611.13611.13611.1361+0.0063+0.55%set 15:13
HUNGARIAN FORINT (NYBOT:VU)
VU.U18.ESep 2018 (E)282.780283.280282.780282.790+1.035+0.37%11:00
VU.Z18.EDec 2018 (E)280.13280.13280.13280.13-2.77-0.99%set 15:29
VU.H19.EMar 2019 (E)278.46278.46278.46278.46-2.82-1.01%set 15:29
INR/USD STANDARD (CME:SIR)
SIR.Q18.EAug 2018 (E)142.93143.53142.85143.04+0.15+0.11%13:59
SIR.U18.ESep 2018 (E)142.60142.60142.60142.60-0.05-0.04%03:40
SIR.V18.EOct 2018 (E)142.01142.01142.01142.01+0.74+0.52%set 15:10
JAPANESE YEN (CME:6J)
6J.U18.ESep 2018 (E)0.0090650.0090920.0090510.009090+0.000030+0.33%14:18
6J.V18.EOct 2018 (E)0.0090480.0090780.0090480.009078+0.000022+0.24%set 15:00
6J.X18.ENov 2018 (E)0.0091250.0091250.0091250.009125+0.000024+0.26%12:22
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (E-MINI) (CME:J7)
J7.U18.ESep 2018 (E)0.0090640.0090890.0090520.009089+0.000030+0.33%14:08
J7.Z18.EDec 2018 (E)0.0091290.0091310.0091240.009131+0.000012+0.13%11:53
MEXICAN PESO (CME:6M)
6M.U18.ESep 2018 (E)0.052740.052800.052160.05222-0.00036-0.68%14:18
6M.V18.EOct 2018 (E)0.052350.052350.052350.05235+0.00038+0.73%set 15:00
6M.X18.ENov 2018 (E)0.052070.052070.052070.05207+0.00038+0.73%set 15:00
NEW ZEALAND $ (CME:6N)
6N.U18.ESep 2018 (E)0.66320.66330.66100.6630-0.0002-0.03%14:19
6N.Z18.EDec 2018 (E)0.66320.66320.66170.6622-0.0012-0.18%11:53
6N.H19.EMar 2019 (E)0.66400.66400.66400.6640+0.0046+0.69%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.U18.ESep 2018 (E)0.118270.118620.118040.11827-0.00026-0.22%14:19
NOK.Z18.EDec 2018 (E)0.118960.118960.118960.11896+0.00058+0.49%set 15:12
NOK.H19.EMar 2019 (E)0.119420.119420.119420.11942+0.00058+0.49%set 15:12
NORWEGIAN KRONE (NYBOT:NT)
NT.U18.ESep 2018 (E)8.45208.46408.43658.4475+0.0108+0.13%12:29
NT.Z18.EDec 2018 (E)8.406208.406208.406208.40620-0.04115-0.49%set 15:29
NT.H19.EMar 2019 (E)8.37388.37388.37388.3738-0.0409-0.49%set 15:29
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.U18.ESep 2018 (E)1.089401.089701.088351.08300-0.00050-0.05%set 15:29
NJ.Z18.EDec 2018 (E)1.07851.07851.07851.0785-0.0010-0.09%set 15:29
NJ.H19.EMar 2019 (E)1.07451.07451.07451.0745-0.0005-0.05%set 15:29
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.U18.ESep 2018 (E)0.232000.232000.232000.23200-0.00056-0.24%09:47
PLE.Z18.EDec 2018 (E)0.231320.231320.231320.23132+0.00064+0.28%set 15:29
PLE.H19.EMar 2019 (E)0.230020.230020.230020.23002+0.00064+0.28%set 15:29
RUSSIAN RUBLE (CME:6R)
6R.Q18.EAug 2018 (E)0.0149540.0149540.0149540.014954-0.000096-0.64%set 17:17
6R.U18.ESep 2018 (E)0.0147850.0148650.0147850.014835-0.000015-0.10%13:27
6R.V18.EOct 2018 (E)0.0160550.0160550.0160550.014805-0.000035-0.24%set 15:12
SOUTH AFRICAN RAND (CME:6Z)
6Z.U18.ESep 2018 (E)0.0665000.0689500.0665000.068275+0.000325+0.48%14:07
6Z.V18.EOct 2018 (E)0.06770.06770.06770.0677+0.0006+0.89%set 15:12
6Z.X18.ENov 2018 (E)0.0673750.0673750.0673750.067375+0.000575+0.85%set 15:12
STERLING/NORWAY KRONE (NYBOT:PK)
PK.U18.ESep 2018 (E)10.8027510.8167510.8027510.81675+0.05075+0.47%11:10
PK.Z18.EDec 2018 (E)10.7707510.7707510.7707510.77075-0.02075-0.19%set 15:29
PK.H19.EMar 2019 (E)10.780510.780510.780510.7805-0.0205-0.19%set 15:29
SWEDISH KRONA (NYBOT:KX)
KX.U18.ESep 2018 (E)9.14859.15609.13159.1430+0.0081+0.09%12:29
KX.Z18.EDec 2018 (E)9.067009.067009.067009.06700-0.05125-0.57%set 15:29
KX.H19.EMar 2019 (E)8.996058.996058.996058.99605-0.05125-0.57%set 15:29
SWEDISH KRONA (CME:SEK)
SEK.U18.ESep 2018 (E)0.109450.109450.108980.10935-0.00012-0.11%14:18
SEK.Z18.EDec 2018 (E)0.110290.110290.110290.11029+0.00062+0.56%set 15:12
SEK.H19.EMar 2019 (E)0.111160.111160.111160.11116+0.00063+0.57%set 15:12
MarketContractOpenHighLowLastChangePctTime
SWISS FRANC (CME:6S)
6S.U18.ESep 2018 (E)1.00711.00991.00551.0099+0.0027+0.27%14:19
6S.Z18.EDec 2018 (E)1.01581.01731.01381.0173+0.0019+0.19%12:48
6S.H19.EMar 2019 (E)1.02541.02541.02541.0247+0.0012+0.12%set 15:00
USD/OFFSHORE RMB (CME:CNH)
CNH.U18.ESep 2018 (E)6.83866.86356.83836.8541+0.0195+0.29%12:12
CNH.V18.EOct 2018 (E)6.86276.86276.85596.8611+0.0213+0.31%06:12
CNH.X18.ENov 2018 (E)6.85936.85936.85936.8458+0.0135+0.20%set 15:12
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.