S&P 500
2749.76
-17.56 -0.64%
Dow Indu
24461.70
-196.10 -0.80%
Nasdaq
7713.29
-68.22 -0.88%
Crude Oil
66.32
+0.78 +1.19%
Gold
1268.385
+0.505 +0.04%
Euro
1.165665
+0.004690 +0.40%
US Dollar
94.441
-0.421 -0.44%
Weak
MarketContractOpenHighLowLastChangePctTime
$ INDEX (NYBOT:DX)
DX.M18.EJun 2018 (E)94.87595.00094.75094.858+0.076+0.08%set 15:05
DX.U18.ESep 2018 (E)94.55094.55094.09594.100-0.304-0.32%05:25
DX.Z18.EDec 2018 (E)94.03094.03093.69093.685-0.284-0.30%05:19
AUSTRALIAN $ (CME:6A)
6A.M18.EJun 2018 (E)0.74410.74520.74260.7431-0.0018-0.24%set 10:16
6A.N18.EJul 2018 (E)0.73870.74350.73870.7435+0.0044+0.60%05:21
6A.Q18.EAug 2018 (E)0.73880.74190.73800.7419+0.0028+0.38%04:28
AUSTRALIAN $/JAPANESE YEN (CME:AJY)
AJY.M18.EJun 2018 (E)82.5082.7182.3982.04-0.35-0.43%set 10:21
AJY.U18.ESep 2018 (E)80.8781.2980.8781.29+0.56+0.69%04:52
AJY.Z18.EDec 2018 (E)80.2480.2480.2480.24-0.10-0.12%set 15:13
AUSTRALIAN $/NZ $ (NYBOT:AR)
AR.M18.EJun 2018 (E)1.07411.07411.07091.0698-0.0034-0.32%set 15:38
AR.U18.ESep 2018 (E)1.07501.07501.07501.0750+0.0007+0.07%04:21
AR.Z18.EDec 2018 (E)1.07451.07451.07451.0745+0.0008+0.07%set 15:25
BRAZILIAN REAL (CME:6L)
6L.N18.EJul 2018 (E)0.265250.265550.264850.26555-0.00010-0.04%05:12
6L.Q18.EAug 2018 (E)0.263000.265150.262550.26490+0.00090+0.34%set 15:12
6L.U18.ESep 2018 (E)0.265000.265000.265000.26415+0.00100+0.38%set 15:12
BRITISH POUND (CME:6B)
6B.M18.EJun 2018 (E)1.32801.32801.32291.3236-0.0047-0.35%set 10:17
6B.N18.EJul 2018 (E)1.32571.33121.32571.3305+0.0035+0.26%04:31
6B.Q18.EAug 2018 (E)1.32881.33181.32881.3318+0.0031+0.23%02:51
MarketContractOpenHighLowLastChangePctTime
CANADIAN $ (CME:6C)
6C.M18.EJun 2018 (E)0.757550.757650.752400.75305-0.00355-0.47%set 10:16
6C.N18.EJul 2018 (E)0.751450.753300.751450.75330+0.00120+0.16%05:08
6C.Q18.EAug 2018 (E)0.752900.752900.752900.75290+0.00045+0.06%04:07
CZECH KORUNA (NYBOT:VC)
VC.M18.EJun 2018 (E)21.892021.892021.892022.2045+0.0315+0.14%set 15:38
VC.U18.ESep 2018 (E)22.229522.229522.229522.1730-0.0490-0.22%set 15:25
VC.Z18.EDec 2018 (E)22.07522.07522.07522.075-0.049-0.22%set 15:25
E-MICRO AUD/USD (CME:M6A)
M6A.M18.EJun 2018 (E)0.74380.74480.74150.7431-0.0018-0.24%set 10:16
M6A.U18.ESep 2018 (E)0.73780.74370.73750.7435+0.0043+0.58%05:25
M6A.Z18.EDec 2018 (E)0.73990.74140.73990.7414+0.0016+0.22%03:52
E-MICRO CAD/USD (CME:MCD)
MCD.M18.EJun 2018 (E)0.75810.75950.75580.7531-0.0035-0.46%set 10:16
MCD.U18.ESep 2018 (E)0.75190.75480.75190.7548+0.0019+0.25%05:25
MCD.Z18.EDec 2018 (E)0.75370.75370.75370.7541-0.0004-0.05%set 19:14
E-MICRO EUR/USD (CME:M6E)
M6E.M18.EJun 2018 (E)1.15921.16291.15651.1600-0.0008-0.07%set 10:17
M6E.U18.ESep 2018 (E)1.16801.17501.16751.1748+0.0050+0.43%05:26
M6E.Z18.EDec 2018 (E)1.17721.18331.17721.1830+0.0046+0.39%04:55
E-MICRO GBP/USD (CME:M6B)
M6B.M18.EJun 2018 (E)1.32701.32721.32341.3236-0.0047-0.36%set 10:17
M6B.U18.ESep 2018 (E)1.32921.33651.32901.3360+0.0054+0.41%05:25
M6B.Z18.EDec 2018 (E)1.33711.34181.33711.3418+0.0057+0.43%05:08
MarketContractOpenHighLowLastChangePctTime
E-MICRO JPY/USD (CME:MJY)
MJY.M18.EJun 2018 (E)0.0090420.0090580.0090380.009057+0.000015+0.17%set 10:17
MJY.U18.ESep 2018 (E)0.0091530.0091550.0091280.009136-0.000021-0.23%05:25
MJY.Z18.EDec 2018 (E)0.0092070.0092070.0091950.009198-0.000022-0.24%04:56
EURO FX (CME:6E)
6E.M18.EJun 2018 (E)1.159651.162301.156601.16000-0.00075-0.06%set 10:17
6E.N18.EJul 2018 (E)1.162951.169351.162551.16935+0.00505+0.43%05:25
6E.Q18.EAug 2018 (E)1.165651.170501.165301.17050+0.00380+0.33%04:42
EURO FX (E-MINI) (CME:E7)
E7.M18.EJun 2018 (E)1.15941.16201.15731.1600-0.0008-0.07%set 10:17
E7.U18.ESep 2018 (E)1.16801.17501.16741.1748+0.0050+0.43%05:25
E7.Z18.EDec 2018 (E)1.17651.17931.17651.1793+0.0009+0.08%02:29
EURO/$ (NEW) (NYBOT:KEO)
KEO.M18.EJun 2018 (E)1.161701.161701.161701.16000-0.00075-0.06%set 15:38
KEO.U18.ESep 2018 (E)1.160751.170251.159351.16980+0.00245+0.21%set 15:25
KEO.Z18.EDec 2018 (E)1.178351.178351.178351.17835+0.00355+0.30%set 15:25
EURO/AUSTRALIAN $ (CME:EAD)
EAD.M18.EJun 2018 (E)1.55161.55181.55141.5610+0.0027+0.17%set 10:22
EAD.U18.ESep 2018 (E)1.58381.58381.57871.5792-0.0033-0.21%05:09
EAD.Z18.EDec 2018 (E)1.59281.59281.59281.5928-0.0006-0.04%set 15:13
EURO/BRITISH POUND (CME:RP)
RP.M18.EJun 2018 (E)0.8736500.8774000.8735000.876398+0.002548+0.29%set 11:06
RP.N18.EJul 2018 (E)0.87640.87640.87640.8774-0.0019-0.22%set 15:14
RP.Q18.EAug 2018 (E)0.87500.87500.87500.8781-0.0019-0.22%set 15:14
MarketContractOpenHighLowLastChangePctTime
EURO/CANADIAN $ (CME:ECD)
ECD.M18.EJun 2018 (E)1.52181.52351.52001.5314+0.0015+0.10%set 10:22
ECD.U18.ESep 2018 (E)1.55401.55401.55401.5540+0.0002+0.01%01:59
ECD.Z18.EDec 2018 (E)1.56271.56271.56271.5627+0.0036+0.23%set 15:13
EURO/JAPANESE YEN (CME:RY)
RY.M18.EJun 2018 (E)128.15128.49127.79128.07-0.31-0.24%set 10:25
RY.U18.ESep 2018 (E)127.60128.61127.60128.58+0.83+0.65%05:20
RY.Z18.EDec 2018 (E)127.81127.81127.81127.81-0.21-0.16%set 15:13
EURO/NORWEGIAN KRONE (NEW) (NYBOT:KOL)
KOL.M18.EJun 2018 (E)9.45859.45859.40259.4485-0.0040-0.04%set 15:38
KOL.U18.ESep 2018 (E)9.43859.46759.43259.4675-0.0245-0.26%set 15:25
KOL.Z18.EDec 2018 (E)9.50359.50359.50359.5035-0.0235-0.25%set 15:25
EURO/SWEDISH KRONA (NEW) (NYBOT:KRK)
KRK.M18.EJun 2018 (E)10.243010.243010.243010.2485+0.0460+0.45%set 15:38
KRK.U18.ESep 2018 (E)10.310510.325510.309510.3255+0.0015+0.01%04:10
KRK.Z18.EDec 2018 (E)10.323010.323010.323010.3230+0.0365+0.35%set 15:25
EURO/SWISS FRANC (CME:RF)
RF.M18.EJun 2018 (E)1.155501.156501.154801.15365-0.00385-0.33%set 11:06
RF.U18.ESep 2018 (E)1.14941.15371.14941.1532+0.0025+0.22%05:16
RF.Z18.EDec 2018 (E)1.14951.14951.14951.1495-0.0020-0.17%set 15:13
INR/USD STANDARD (CME:SIR)
SIR.M18.EJun 2018 (E)147.44147.67147.29147.49+0.11+0.07%05:22
SIR.N18.EJul 2018 (E)146.74147.06146.67146.96-0.05-0.03%05:25
SIR.Q18.EAug 2018 (E)146.34146.34146.34146.34+0.86+0.59%set 15:10
MarketContractOpenHighLowLastChangePctTime
JAPANESE YEN (CME:6J)
6J.M18.EJun 2018 (E)0.0090340.0090650.0090340.009057+0.000016+0.18%set 10:17
6J.N18.EJul 2018 (E)0.0091120.0091140.0090890.009094-0.000023-0.25%04:49
6J.Q18.EAug 2018 (E)0.0090910.0091310.0090690.009135+0.000042+0.46%set 15:01
MEXICAN PESO (CME:6M)
6M.M18.EJun 2018 (E)0.048370.048430.048260.04816-0.00024-0.50%set 10:17
6M.N18.EJul 2018 (E)0.047940.047940.047940.04921+0.00032+0.65%set 15:00
6M.Q18.EAug 2018 (E)0.048990.048990.048990.04899+0.00032+0.65%set 15:00
NEW ZEALAND $ (CME:6N)
6N.M18.EJun 2018 (E)0.69370.69490.69240.6946+0.0005+0.07%set 10:17
6N.U18.ESep 2018 (E)0.68700.69150.68640.6912+0.0031+0.45%05:25
6N.Z18.EDec 2018 (E)0.68500.68820.68500.6885+0.0018+0.26%set 15:00
NORWEGIAN KRONE (CME:NOK)
NOK.M18.EJun 2018 (E)0.122790.122920.122750.12277-0.00003-0.02%set 10:28
NOK.U18.ESep 2018 (E)0.123920.124270.123920.12407+0.00051+0.41%05:01
NOK.Z18.EDec 2018 (E)0.123990.123990.123990.12399+0.00068+0.55%set 15:12
NORWEGIAN KRONE/SWEDISH KRONA (NYBOT:NJ)
NJ.M18.EJun 2018 (E)1.077251.077251.077251.08464+0.00514+0.47%set 15:38
NJ.U18.ESep 2018 (E)1.091551.091551.091051.09050+0.00650+0.60%set 15:25
NJ.Z18.EDec 2018 (E)1.08601.08601.08601.0860+0.0065+0.60%set 15:25
POLISH ZLOTY/$ (NYBOT:PLN)
PLN.M18.EJun 2018 (E)0.274350.274350.274350.27036-0.00052-0.19%set 15:38
PLN.U18.ESep 2018 (E)0.270500.270500.270500.26884+0.00020+0.07%set 15:25
PLN.Z18.EDec 2018 (E)0.269280.269280.269280.26928+0.00020+0.07%set 15:25
MarketContractOpenHighLowLastChangePctTime
POLISH ZLOTY/EURO (NYBOT:PLE)
PLE.M18.EJun 2018 (E)0.233600.233600.233600.23306-0.00030-0.13%set 15:38
PLE.U18.ESep 2018 (E)0.230000.230050.229750.22982-0.00052-0.23%set 15:25
PLE.Z18.EDec 2018 (E)0.228520.228520.228520.22852-0.00052-0.23%set 15:25
RUSSIAN RUBLE (CME:6R)
6R.N18.EJul 2018 (E)0.0156650.0156650.0156650.015665-0.000005-0.03%set 15:12
6R.Q18.EAug 2018 (E)0.0156150.0156150.0156150.015615-0.000005-0.03%set 15:12
6R.U18.ESep 2018 (E)0.0156700.0157200.0156700.015720+0.000155+1.00%05:15
SOUTH AFRICAN RAND (CME:6Z)
6Z.M18.EJun 2018 (E)0.0742250.0742250.0742250.073750-0.000850-1.15%set 10:30
6Z.N18.EJul 2018 (E)0.0735250.0735250.0735250.073525+0.000325+0.44%set 15:12
6Z.Q18.EAug 2018 (E)0.0732500.0732500.0732500.073250+0.000325+0.44%set 15:12
STERLING/NORWAY KRONE (NYBOT:PK)
PK.M18.EJun 2018 (E)10.7100010.7100010.7100010.78115-0.03560-0.33%set 15:38
PK.U18.ESep 2018 (E)10.7155010.7155010.7155010.76875-0.00600-0.06%set 15:25
PK.Z18.EDec 2018 (E)10.7757510.7757510.7757510.77575-0.00675-0.06%set 15:25
SWEDISH KRONA (NYBOT:KX)
KX.M18.EJun 2018 (E)8.782508.782508.782508.83470+0.04505+0.51%set 15:38
KX.U18.ESep 2018 (E)8.837508.889008.822508.82535+0.00465+0.05%set 15:25
KX.Z18.EDec 2018 (E)8.76048.76048.76048.7604+0.0046+0.05%set 15:25
SWEDISH KRONA (CME:SEK)
SEK.M18.EJun 2018 (E)0.114240.114240.113420.11319-0.00058-0.51%set 10:30
SEK.U18.ESep 2018 (E)0.113840.113870.113530.11387+0.00056+0.49%05:11
SEK.Z18.EDec 2018 (E)0.114150.114150.114150.11415-0.00006-0.05%set 15:12
MarketContractOpenHighLowLastChangePctTime
SWISS FRANC (CME:6S)
6S.M18.EJun 2018 (E)1.00231.00531.00101.0055+0.0027+0.27%set 10:18
6S.U18.ESep 2018 (E)1.01611.01911.01551.0183+0.0017+0.17%05:26
6S.Z18.EDec 2018 (E)1.02701.02701.02671.0267+0.0016+0.16%04:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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