Sunday Jan 26, 10:39PM EST

MarketContractOpenHighLowLastChangePctTime
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.H20Mar 202077.777.877.277.3-0.8-1.00%13:24
DJ $5 (E-MINI) (CBOT:YM)
YM.H20Mar 202028720287322860528680-253-0.88%22:20
YM.M20Jun 202028707287072859028646-261-0.91%22:10
YM.U20Sep 202029000290002897528975-125-0.43%09:29
MINI MSCI ACWI NTR INDEX (ICE:@MMW)
@MMW.H20Mar 2020287.475288.375287.275288.375-0.650-0.23%14:54
@MMW.M20Jun 2020290.425290.425290.425290.4250.0000.00%00:00
@MMW.U20Sep 2020290.625290.625290.625290.6250.0000.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
@MFS.H20Mar 20202029.92030.92010.62013.1-20.0-0.98%21:27
@MFS.M20Jun 20202024.52024.52024.52024.50.00.00%00:00
@MFS.U20Sep 20202021.72021.72021.72021.70.00.00%00:00
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
@ASN.H20Mar 2020596.2596.2588.3589.9-6.6-1.11%15:02
@ASN.M20Jun 2020596.2596.2596.2596.20.00.00%00:00
@ASN.U20Sep 202059359359359300.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
@MME.H20Mar 20201107.01107.01080.01085.1-27.5-2.47%22:27
@MME.Z20Dec 20201114.11114.11114.11114.10.00.00%00:00
@MME.H21Mar 2021111711171117111700.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
@MLE.H20Mar 20202898.62927.62885.62926.9+14.9+0.51%15:38
@MLE.U20Sep 20202883.52883.52883.52883.50.00.00%00:00
@MLE.Z20Dec 20202890.92890.92890.92890.90.00.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
@MCV.H20Mar 20202904.82904.82904.82904.80.00.00%00:00
@MCV.M20Jun 20202902.32902.32902.32902.30.00.00%00:00
@MCV.U20Sep 20202902.32902.32902.32902.30.00.00%00:00
MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI)
@ASI.H20Mar 2020515.2515.2515.2515.20.00.00%00:00
@ASI.M20Jun 2020523.8523.8523.8523.80.00.00%00:00
@ASI.U20Sep 2020521.9521.9521.9521.90.00.00%00:00
MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF)
@MCF.H20Mar 2020926.0926.0926.0916.4-9.6-1.04%13:24
@MCF.M20Jun 2020927.95927.95927.95927.950.000.00%00:00
@MCF.U20Sep 2020931.3931.3931.3931.30.00.00%00:00
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.H20Mar 20209077.009077.008994.009029.25-115.25-1.27%22:20
NQ.M20Jun 20209104.59104.59020.09048.0-116.0-1.27%22:11
NQ.U20Sep 20209062.09071.09062.09071.0-115.5-1.28%20:46
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
NQT.H20Mar 202010.0510.059.309.80-0.95-6.07%15:55
MarketContractOpenHighLowLastChangePctTime
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.H20Mar 202023395234552324023390-265-1.11%22:20
NKD.M20Jun 202023280232802328023280-235-1.00%20:22
NKD.H20:M20Mar 2020/Jun 2020 Spread-125-120-125-120+300.00%17:28
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.H20Mar 202023395234352322023370-265-1.11%22:20
NIY.M20Jun 202023220232202322023220-235-0.99%20:22
NYSE FANG+ INDEX (ICE:@FNG)
@FNG.H20Mar 20203428.43433.53352.73377.6-42.5-1.24%15:59
@FNG.M20Jun 20203416.23416.23416.23416.20.00.00%00:00
@FNG.U20Sep 20203424.53424.53424.53424.50.00.00%00:00
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
RSG.H20Mar 20201868.61868.61837.81844.2-16.8-0.92%15:59
RUSSELL 2000 (E-MINI) (CME:RTY)
RTY.H20Mar 20201651.11652.21641.01648.1-15.3-0.92%22:20
RTY.M20Jun 20201689.01693.71659.01665.7-23.9-1.43%15:59
RTY.H20:M20Mar 2020/Jun 2020 Spread1.801.801.801.80-0.05-3.03%09:40
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
RLT.H20Mar 20201.01.00.80.8-0.3-15.79%15:53
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX (E-MINI) (CME:ES)
ES.H20Mar 20203269.753269.753252.253263.50-30.00-0.91%22:20
ES.M20Jun 20203272.753272.753254.003263.50-30.50-0.93%22:11
ES.U20Sep 20203270.03270.03256.03265.0-29.5-0.90%19:17
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
SDA.Z20Dec 202061.1061.1061.1061.10+0.05+0.08%13:16
SDA.Z21Dec 202163.1063.1063.0563.05+0.05+0.08%15:03
SDA.Z22Dec 202264.164.164.164.1-0.2-0.31%09:44
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
EST.H20Mar 2020-0.65-0.55-1.15-1.15-0.60-66.67%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
XAY.H20Mar 20201292.11292.11265.91271.9-17.5-1.37%15:59
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.H20Mar 2020645.2645.3638.2639.8-4.6-0.72%15:59
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
XAE.H20Mar 2020589.1589.3580.6584.9-6.8-1.10%15:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
XAF.H20Mar 2020377.80378.05371.30373.20-5.40-1.42%15:59
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
XAV.H20Mar 20201049.01049.41032.41035.1-17.7-1.71%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.H20Mar 2020844.4844.4833.1839.1-4.1-0.49%15:54
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
XAB.H20Mar 2020635.4636.8629.2632.1-4.5-0.70%15:56
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.H20Mar 2020991.6993.6976.5980.2-5.8-0.60%15:59
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.H20Mar 2020685.1691.1684.5689.1+2.2+0.34%15:59
MarketContractOpenHighLowLastChangePctTime
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.H20Mar 20202059.72059.72039.52047.0-18.1-0.88%22:12
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.