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 | Contract | Open | High | Low | Last | Change | Pct | Time |
|---|---|---|---|---|---|---|---|---|
| BLOOMBERG COMMODITY INDEX (CBOT:AW) | View all months | Download data | Analyze Chart | |||||||
| AW.M18.E | Jun 2018 (E) | 87.0 | 87.0 | 87.0 | 87.0 | +0.4 | +0.46% | set 14:30 |
| AW.U18.E | Sep 2018 (E) | 86.6 | 86.8 | 86.4 | 86.4 | -0.4 | -0.46% | set 14:30 |
| AW.Z18.E | Dec 2018 (E) | 86.4 | 86.4 | 86.4 | 86.4 | -0.4 | -0.46% | set 14:30 |
| DJ $5 (E-MINI) (CBOT:YM) | View all months | Download data | Analyze Chart | |||||||
| YM.U18.E | Sep 2018 (E) | 24457 | 24594 | 24445 | 24592 | +120 | +0.49% | 05:26 |
| YM.Z18.E | Dec 2018 (E) | 24544 | 24585 | 24515 | 24585 | +103 | +0.42% | 04:30 |
| YM.H19.E | Mar 2019 (E) | 24498 | 24576 | 24498 | 24576 | +54 | +0.22% | 04:28 |
| MSCI ACWI NTR INDEX (MINI) (NYBOT:MMW) | View all months | Download data | Analyze Chart | |||||||
| MMW.U18.E | Sep 2018 (E) | 247.000 | 247.000 | 247.000 | 247.000 | -1.425 | -0.58% | set 16:29 |
| MMW.Z18.E | Dec 2018 (E) | 247.000 | 247.000 | 247.000 | 247.000 | -1.425 | -0.58% | set 16:29 |
| MMW.H19.E | Mar 2019 (E) | 247.000 | 247.000 | 247.000 | 247.000 | -1.425 | -0.58% | set 16:29 |
| MSCI EAFE INDEX (MINI) (NYBOT:MFS) | View all months | Download data | Analyze Chart | |||||||
| MFS.U18.E | Sep 2018 (E) | 1949.1 | 1977.7 | 1949.1 | 1977.7 | +18.4 | +0.94% | 04:45 |
| MFS.Z18.E | Dec 2018 (E) | 1962.3 | 1962.3 | 1962.3 | 1962.3 | -13.6 | -0.69% | set 16:29 |
| MFS.H19.E | Mar 2019 (E) | 1964.9 | 1964.9 | 1964.9 | 1964.9 | -13.6 | -0.69% | set 16:29 |
| MSCI EM ASIA NTR INDEX (MINI) (NYBOT:ASN) | View all months | Download data | Analyze Chart | |||||||
| ASN.U18.E | Sep 2018 (E) | 566.3 | 566.3 | 566.3 | 566.3 | -5.9 | -1.04% | set 16:29 |
| ASN.Z18.E | Dec 2018 (E) | 566.3 | 566.3 | 566.3 | 566.3 | -5.9 | -1.04% | set 16:29 |
| ASN.H19.E | Mar 2019 (E) | 566.3 | 566.3 | 566.3 | 566.3 | -5.9 | -1.04% | set 16:29 |
| NASDAQ 100 INDEX (E-MINI) (CME:NQ) | View all months | Download data | Analyze Chart | |||||||
| NQ.U18.E | Sep 2018 (E) | 7228.00 | 7267.25 | 7222.00 | 7266.50 | +28.75 | +0.40% | 05:26 |
| NQ.Z18.E | Dec 2018 (E) | 7255.75 | 7292.50 | 7250.50 | 7292.50 | +27.00 | +0.37% | 05:16 |
| NQ.H19.E | Mar 2019 (E) | 7300.00 | 7300.00 | 7300.00 | 7292.75 | -71.00 | -0.97% | set 16:16 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| NIKKEI 225 INDEX $ INDEX (CME:NKD) | View all months | Download data | Analyze Chart | |||||||
| NKD.U18.E | Sep 2018 (E) | 22405 | 22610 | 22390 | 22605 | +180 | +0.80% | 05:24 |
| NKD.Z18.E | Dec 2018 (E) | 22700 | 22700 | 22700 | 22295 | -95 | -0.43% | set 16:16 |
| NKD.H19.E | Mar 2019 (E) | 22165 | 22165 | 22165 | 22165 | -100 | -0.45% | set 16:16 |
| NIKKEI 225 INDEX YEN INDEX (CME:NIY) | View all months | Download data | Analyze Chart | |||||||
| NIY.N18.E | Jul 2018 (E) | 22405 | 22405 | 22405 | 22405 | -95 | -0.42% | set 16:16 |
| NIY.Q18.E | Aug 2018 (E) | 22370 | 22370 | 22370 | 22370 | -100 | -0.45% | set 16:16 |
| NIY.U18.E | Sep 2018 (E) | 22375 | 22575 | 22355 | 22570 | +180 | +0.80% | 05:25 |
| NYSE FANG+ INDEX (NYBOT:FNG) | View all months | Download data | Analyze Chart | |||||||
| FNG.U18.E | Sep 2018 (E) | 3010.1 | 3025.5 | 2958.4 | 3016.6 | -35.7 | -1.18% | set 16:10 |
| FNG.Z18.E | Dec 2018 (E) | 3032.7 | 3032.7 | 3032.7 | 3032.7 | -36.1 | -1.19% | set 16:10 |
| FNG.H19.E | Mar 2019 (E) | 3048.8 | 3048.8 | 3048.8 | 3048.8 | -36.5 | -1.20% | set 16:10 |
| RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG) | View all months | Download data | Analyze Chart | |||||||
| RSG.U18.E | Sep 2018 (E) | 1483.5 | 1483.8 | 1469.2 | 1471.7 | -11.1 | -0.75% | set 16:01 |
| RSG.Z18.E | Dec 2018 (E) | 1466.6 | 1466.6 | 1466.6 | 1466.6 | -11.3 | -0.77% | set 16:01 |
| RSG.H19.E | Mar 2019 (E) | 1466.5 | 1466.5 | 1466.5 | 1466.5 | -11.3 | -0.77% | set 16:01 |
| RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV) | View all months | Download data | Analyze Chart | |||||||
| RSV.U18.E | Sep 2018 (E) | 1198.7 | 1199.8 | 1192.3 | 1194.6 | -5.2 | -0.43% | set 16:01 |
| RSV.Z18.E | Dec 2018 (E) | 1194.4 | 1194.4 | 1194.4 | 1194.4 | -7.4 | -0.62% | set 16:01 |
| RSV.H19.E | Mar 2019 (E) | 1194.6 | 1194.6 | 1194.6 | 1194.6 | -7.4 | -0.62% | set 16:01 |
| S&P 500 INDEX (CME:SP) | View all months | Download data | Analyze Chart | |||||||
| SP.U18.E | Sep 2018 (E) | 2750.2 | 2764.8 | 2750.2 | 2764.8 | +12.3 | +0.44% | 04:52 |
| SP.Z18.E | Dec 2018 (E) | 2756.2 | 2756.2 | 2756.2 | 2756.2 | -19.7 | -0.71% | set 16:20 |
| SP.H19.E | Mar 2019 (E) | 2762.9 | 2762.9 | 2762.9 | 2762.9 | -19.0 | -0.69% | set 16:20 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| S&P 500 INDEX (E-MINI) (CME:ES) | View all months | Download data | Analyze Chart | |||||||
| ES.U18.E | Sep 2018 (E) | 2750.50 | 2766.25 | 2749.25 | 2766.25 | +13.75 | +0.50% | 05:26 |
| ES.Z18.E | Dec 2018 (E) | 2753.00 | 2769.75 | 2753.00 | 2769.75 | +13.50 | +0.49% | 05:00 |
| ES.H19.E | Mar 2019 (E) | 2787.25 | 2792.75 | 2758.50 | 2763.00 | -19.00 | -0.69% | set 16:20 |
| S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP) | View all months | Download data | Analyze Chart | |||||||
| XAP.U18.E | Sep 2018 (E) | 515.1 | 516.6 | 514.0 | 515.2 | +1.1 | +0.21% | set 16:01 |
| XAP.Z18.E | Dec 2018 (E) | 514.2 | 514.2 | 514.2 | 514.2 | +0.9 | +0.18% | set 16:01 |
| XAP.H19.E | Mar 2019 (E) | 513.5 | 513.5 | 513.5 | 513.5 | +0.9 | +0.18% | set 16:01 |
| S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF) | View all months | Download data | Analyze Chart | |||||||
| XAF.U18.E | Sep 2018 (E) | 336.00 | 337.25 | 333.10 | 335.80 | -0.45 | -0.13% | set 16:01 |
| XAF.Z18.E | Dec 2018 (E) | 336.7 | 336.7 | 336.7 | 336.7 | -0.5 | -0.15% | set 16:01 |
| XAF.H19.E | Mar 2019 (E) | 337.4 | 337.4 | 337.4 | 337.4 | -0.5 | -0.15% | set 16:01 |
| S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV) | View all months | Download data | Analyze Chart | |||||||
| XAV.U18.E | Sep 2018 (E) | 854.3 | 854.3 | 848.5 | 850.7 | -3.7 | -0.43% | set 16:01 |
| XAV.Z18.E | Dec 2018 (E) | 849.5 | 849.5 | 849.5 | 849.5 | -3.2 | -0.38% | set 16:01 |
| XAV.H19.E | Mar 2019 (E) | 849.4 | 849.4 | 849.4 | 849.4 | -3.2 | -0.38% | set 16:01 |
| S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI) | View all months | Download data | Analyze Chart | |||||||
| XAI.U18.E | Sep 2018 (E) | 731.4 | 731.4 | 723.6 | 726.1 | -8.8 | -1.21% | set 16:01 |
| XAI.Z18.E | Dec 2018 (E) | 727.6 | 727.6 | 727.6 | 727.6 | -8.8 | -1.21% | set 16:01 |
| XAI.H19.E | Mar 2019 (E) | 728.8 | 728.8 | 728.8 | 728.8 | -8.8 | -1.21% | set 16:01 |
| S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK) | View all months | Download data | Analyze Chart | |||||||
| XAK.U18.E | Sep 2018 (E) | 723.7 | 723.9 | 714.5 | 715.9 | -5.8 | -0.81% | set 16:01 |
| XAK.Z18.E | Dec 2018 (E) | 716.3 | 716.3 | 716.3 | 716.3 | -6.2 | -0.87% | set 16:01 |
| XAK.H19.E | Mar 2019 (E) | 717.6 | 717.6 | 717.6 | 717.6 | -6.2 | -0.86% | set 16:01 |
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU) | View all months | Download data | Analyze Chart | |||||||
| XAU.U18.E | Sep 2018 (E) | 506.9 | 510.6 | 505.5 | 508.1 | +1.9 | +0.37% | set 16:01 |
| XAU.Z18.E | Dec 2018 (E) | 506.4 | 506.4 | 506.4 | 506.4 | +1.9 | +0.38% | set 16:01 |
| XAU.H19.E | Mar 2019 (E) | 504.9 | 504.9 | 504.9 | 504.9 | +2.0 | +0.40% | set 16:01 |
| S&P GSCI (CME:GD) | View all months | Download data | Analyze Chart | |||||||
| GD.N18.E | Jul 2018 (E) | 461.50 | 461.80 | 459.45 | 461.40 | -2.15 | -0.47% | set 14:40 |
| GD.Q18.E | Aug 2018 (E) | 458.10 | 458.10 | 458.10 | 458.10 | -2.35 | -0.51% | set 17:09 |
| GD.U18.E | Sep 2018 (E) | 457.40 | 457.40 | 457.40 | 457.40 | -2.35 | -0.51% | set 14:40 |
| S&P GSCI EXCESS RETURN (CME:GIE) | View all months | Download data | Analyze Chart | |||||||
| GIE.N18.E | Jul 2018 (E) | 252.983 | 252.983 | 252.983 | 252.983 | -1.069 | -0.42% | set 14:41 |
| GIE.Q18.E | Aug 2018 (E) | 253.031 | 253.031 | 253.031 | 253.031 | -1.069 | -0.42% | set 14:41 |
| GIE.U18.E | Sep 2018 (E) | 253.086 | 253.086 | 253.086 | 253.086 | -1.070 | -0.42% | set 14:41 |
| S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD) | View all months | Download data | Analyze Chart | |||||||
| EMD.U18.E | Sep 2018 (E) | 1991.7 | 2001.7 | 1990.5 | 2001.4 | +9.0 | +0.45% | 05:25 |
| EMD.Z18.E | Dec 2018 (E) | 1995.5 | 1995.5 | 1995.5 | 1995.5 | -14.2 | -0.71% | set 16:03 |
| EMD.H19.E | Mar 2019 (E) | 1998.6 | 1998.6 | 1998.6 | 1998.6 | -14.5 | -0.73% | set 16:03 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
