MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI ACWI EX-US INDEX (ICE:@AWE#C)
@AWE#CIndex273.825273.825273.825273.8250.0000.00%00:00
BACKADJUSTED MINI MSCI ACWI EX-US NTR INDEX (ICE:@AWN#C)
@AWN#CIndex231.2231.2231.2231.20.00.00%00:00
BACKADJUSTED MINI MSCI ACWI INDEX (ICE:@MAW#C)
@MAW#CIndex540.375540.375540.375540.3750.0000.00%00:00
BACKADJUSTED MINI MSCI ACWI NTR INDEX (ICE:@MMW#C)
@MMW#CIndex271.450271.450271.350271.350-0.225-0.08%08:41
BACKADJUSTED MINI MSCI CANADA INDEX (ICE:@MCL#C)
@MCL#CIndex1570.51570.51570.51570.50.00.00%00:00
BACKADJUSTED MINI MSCI EAFE INDEX (ICE:@MFS#C)
@MFS#CIndex1801.41801.41801.41800.6-0.8-0.04%16:59
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI EM ASIA INDEX (ICE:@ASE#C)
@ASE#CIndex58758758758700.00%00:00
BACKADJUSTED MINI MSCI EMERGING MARKETS (ICE:@MME#C)
@MME#CCash1075.51075.91058.41065.9-8.2-0.76%16:59
BACKADJUSTED MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN#C)
@MMN#CIndex512.2512.2512.2512.2-5.2-1.01%09:57
BACKADJUSTED MINI MSCI EUROPE GROWTH INDEX (ICE:@MGE#C)
@MGE#CIndex151.15151.15151.15151.150.000.00%00:00
BACKADJUSTED MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG#C)
@MRG#CIndex700370037003700300.00%00:00
BACKADJUSTED MINI MSCI USA INDEX (ICE:@MUN#C)
@MUN#CIndex3055.43055.43055.43055.40.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI USA VALUE MINI INDEX (ICE:@MCV#C)
@MCV#CIndex2377.92377.92377.92377.90.00.00%00:00
BACKADJUSTED MINI MSCI WORLD INDEX (ICE:@MWL#C)
@MWL#CIndex2254.02254.02254.02254.0+19.4+0.87%15:49
BACKADJUSTED MSCI CANADA GTR INDEX (ICE:@CAD#C)
@CAD#CIndex716771677167716700.00%00:00
BACKADJUSTED MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF#C)
@MCF#CIndex1074.201074.601070.901071.90-14.05-1.29%11:55
BACKADJUSTED MSCI EMER MKT EMEA NTR INDEX (ICE:@MMM#C)
@MMM#CIndex280.10281.30280.10281.30-0.95-0.34%09:46
BACKADJUSTED MSCI EUROPE INDEX (ICE:@MCE#C)
@MCE#CIndex121.91121.91121.91121.910.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MSCI INDIA NTR INDEX (ICE:@MIN#C)
@MIN#CIndex608.3608.3608.3608.30.00.00%00:00
BACKADJUSTED MSCI USA GTR INDEX (ICE:@USS#C)
@USS#CIndex13558137121355313712+125+0.92%15:39
BACKADJUSTED MSCI USA SMALL CAP INDEX (ICE:@MUS#C)
@MUS#CIndex61761761761700.00%00:00
BACKADJUSTED MSCI WORLD NTR INDEX (ICE:@MWS#C)
@MWS#CIndex6683668566136650-26-0.39%15:15
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.U20Sep 202066.766.866.566.5+0.2+0.31%14:29
DJ $5 (E-MINI) (CBOT:YM)
YM.U20Sep 202026025261772601726154+177+0.70%01:12
YM.Z20Dec 202025922260002590826000+141+0.56%23:38
YM.U20:Z20Sep 2020/Dec 2020 Spread-117-117-122-118-10.00%16:34
MarketContractOpenHighLowLastChangePctTime
DJ $5 BTIC (E-MINI) (CBOT:YMT)
YMT.U20Sep 2020-126-119-126-12300.00%15:46
MINI MSCI ACWI EX-US INDEX (ICE:@AWE)
@AWE.U20Sep 2020273.825273.825273.825273.8250.0000.00%00:00
@AWE.Z20Dec 2020272.7272.7272.7272.70.00.00%00:00
@AWE.H21Mar 2021269.35269.35269.35269.350.000.00%00:00
MINI MSCI CANADA INDEX (ICE:@MCL)
@MCL.U20Sep 20201556.91556.91556.91556.90.00.00%00:00
@MCL.Z20Dec 20201556.91556.91556.91556.90.00.00%00:00
@MCL.H21Mar 20211570.51570.51570.51570.50.00.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
@MFS.U20Sep 20201801.31823.01786.01821.2+19.8+1.10%16:59
@MFS.Z20Dec 20201799.11799.11799.11799.10.00.00%00:00
@MFS.H21Mar 20211790.51790.51790.51790.50.00.00%00:00
MINI MSCI EAFE NTR INDEX (ICE:@MFU)
@MFU.U20Sep 20205769.15769.15769.15769.10.00.00%00:00
MINI MSCI EM ASIA INDEX (ICE:@ASE)
@ASE.U20Sep 2020593.5593.5593.5593.50.00.00%00:00
@ASE.M21Jun 2021556.6556.6556.6556.60.00.00%00:00
@ASE.U21Sep 2021560.3560.3560.3560.30.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
@ASN.U20Sep 2020624.80624.80624.80621.35-3.45-0.55%11:54
@ASN.Z20Dec 2020607.35607.35607.35607.350.000.00%00:00
@ASN.H21Mar 2021624.95624.95624.95624.950.000.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
@MME.U20Sep 20201071.31076.41066.41076.1+9.0+0.84%00:24
@MME.M21Jun 20211034.81034.81034.81034.80.00.00%00:00
@MME.U21Sep 20211047.51047.51047.51047.50.00.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
@MLE.U20Sep 20201957.41957.41957.41958.5+1.1+0.06%15:29
@MLE.Z20Dec 20201930.61930.61930.61930.60.00.00%00:00
@MLE.H21-@MLE.M21MINI MSCI EMERGING MARKETS LATIN AMER MAR 21/JUN 21-14-14-14-1400.00%00:00
MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN)
@MMN.U20Sep 2020512.2512.2512.2512.2-5.2-1.01%09:57
@MMN.Z20Dec 2020517.6517.6517.6517.60.00.00%00:00
@MMN.M21Jun 2021517.6517.6517.6517.60.00.00%00:00
MINI MSCI EUROPE GROWTH INDEX (ICE:@MGE)
@MGE.U20Sep 2020150.95150.95150.95150.950.000.00%00:00
@MGE.H21Mar 2021151.15151.15151.15151.150.000.00%00:00
@MGE.M21Jun 2021151.15151.15151.15151.150.000.00%00:00
MINI MSCI EUROPE VALUE INDEX (ICE:@MPU)
@MPU.U20Sep 202090.9190.9190.9190.910.000.00%00:00
@MPU.H21Mar 202190.9190.9190.9190.910.000.00%00:00
@MPU.U21Sep 202192.2492.2492.2492.240.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG)
@MRG.U20Sep 20207031.77031.77031.77031.70.00.00%00:00
MINI MSCI USA INDEX (ICE:@MUN)
@MUN.U20Sep 20203040.43040.43040.43040.40.00.00%00:00
@MUN.H21Mar 20213029.83029.83029.83029.80.00.00%00:00
@MUN.M21Jun 20213055.43055.43055.43055.40.00.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
@MCV.U20Sep 20202347.32347.32347.32347.30.00.00%00:00
@MCV.Z20Dec 20202377.92377.92377.92377.90.00.00%00:00
@MCV.H21Mar 20212384.22384.22384.22384.20.00.00%00:00
MINI MSCI WORLD INDEX (ICE:@MWL)
@MWL.U20Sep 20202254.02254.02254.02254.0+19.4+0.87%15:49
@MWL.H21Mar 20212203.62203.62203.62203.60.00.00%00:00
@MWL.U21Sep 20212164.72164.72164.72164.70.00.00%00:00
MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI)
@ASI.U20Sep 2020530.1530.1530.1530.10.00.00%00:00
@ASI.Z20Dec 2020516.1516.1516.1516.10.00.00%00:00
@ASI.H21Mar 2021530.2530.2530.2530.20.00.00%00:00
MSCI CANADA GTR INDEX (ICE:@CAD)
@CAD.U20Sep 2020711171117111711100.00%00:00
@CAD.Z20Dec 2020712471247124712400.00%00:00
@CAD.M21Jun 2021712471247124712400.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF)
@MCF.U20Sep 20201074.201074.601070.901071.90-14.05-1.29%11:55
@MCF.H21Mar 20211086.151086.151086.151086.150.000.00%00:00
@MCF.M21Jun 20211086.151086.151086.151086.150.000.00%00:00
MSCI INDIA NTR INDEX (ICE:@MIN)
@MIN.U20Sep 2020607.05607.05607.05607.050.000.00%00:00
@MIN.Z20Dec 2020607.1607.1607.1607.10.00.00%00:00
@MIN.M21Jun 2021607.15607.15607.15607.150.000.00%00:00
MSCI PACIFIC EX JAPAN NTR INDEX (ICE:@PAC)
@PAC.U20Sep 2020604160416041604100.00%00:00
@PAC.H21Mar 2021604260426042604200.00%00:00
@PAC.M21Jun 2021604260426042604200.00%00:00
MSCI USA SMALL CAP INDEX (ICE:@MUS)
@MUS.U20Sep 202061761761761700.00%00:00
@MUS.Z20Dec 2020627.5627.5627.5627.50.00.00%00:00
@MUS.M21Jun 202162262262262200.00%00:00
MSCI WORLD NTR INDEX (ICE:@MWS)
@MWS.U20Sep 20206631663166316650+19+0.29%15:15
@MWS.Z20Dec 2020667766776677667700.00%00:00
@MWS.M21Jun 2021667766776677667700.00%00:00
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.U20Sep 202010848.2510909.5010847.7510886.75+49.50+0.51%01:12
NQ.Z20Dec 202010850.0010896.7510842.0010870.50+44.25+0.46%23:32
NQ.H21Mar 202110680.0010680.0010680.0010680.00+27.25+0.27%17:28
MarketContractOpenHighLowLastChangePctTime
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
NQT.U20Sep 2020-13.20-12.45-13.45-13.15-1.000.00%15:52
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.U20Sep 202022605227552257522750+120+0.54%01:12
NKD.Z20Dec 202022300223002230022300+5+0.02%01:01
NKD.U20:NIY.U20Sep 2020/NIY Spread3035303000.00%01:12
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.U20Sep 202022590227202254022715+115+0.52%01:12
NIY.Z20Dec 202022255222552225522255+20+0.09%20:56
NIY.U20:Z20Sep 2020/Dec 2020 Spread-150-150-150-15000.00%17:28
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
RSG.U20Sep 20202022.62035.12022.62035.1+8.5+0.46%15:58
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
RS1.U20Sep 20201740.71764.81740.71764.7+20.5+1.22%15:59
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
RSV.U20Sep 20201094.11114.01094.11113.8+20.3+1.84%15:58
MarketContractOpenHighLowLastChangePctTime
RUSSELL 2000 (E-MINI) (CME:RTY)
RTY.U20Sep 20201423.01438.31421.71434.2+14.6+1.06%01:12
RTY.Z20Dec 20201431.61431.61429.01430.4+14.0+0.96%22:51
RTY.U20:Z20Sep 2020/Dec 2020 Spread-3.20-3.20-3.20-3.20-0.350.00%15:58
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
RLT.U20Sep 2020-3.65-3.45-3.80-3.80+1.650.00%15:49
S&P 500 INDEX (E-MINI) (CME:ES)
ES.U20Sep 20203183.503199.003181.753195.00+16.50+0.55%01:12
ES.Z20Dec 20203171.753187.003171.753181.50+14.00+0.46%01:01
ES.H21Mar 20213121.753144.003121.753144.00+21.25+0.71%14:32
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
SDA.Z20Dec 202056.056.155.856.1+0.1+0.19%17:28
SDA.Z21Dec 202150.7050.7050.5050.55-0.15-0.30%17:28
SDA.Z22Dec 202251.2551.2551.2551.25+0.85+1.70%14:05
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
EST.U20Sep 2020-9.90-9.40-9.90-9.85-0.150.00%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
XAY.U20Sep 20201325.61345.41323.01345.4+16.0+1.27%15:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.U20Sep 2020595.0605.2594.0604.3+11.8+2.04%15:59
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
XAE.U20Sep 2020355.0367.8354.6367.8+11.9+2.92%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
XAF.U20Sep 2020279.85288.15279.10288.05+9.60+3.30%15:59
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
XAV.U20Sep 20201016.41016.41008.21015.4-0.7-0.07%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.U20Sep 2020676.0682.8675.2682.7+9.0+1.31%15:59
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
XAB.U20Sep 2020603.0612.0603.0611.0+10.2+1.78%15:39
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.U20Sep 20201077.01087.11075.11087.0+0.2+0.02%15:59
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.U20Sep 2020573.6582.2573.3581.2+11.5+1.96%15:59
S&P GSCI (CME:GD)
GD.N20Jul 2020334.40338.40334.35338.40+5.25+1.67%15:59
GD.Q20Aug 2020337.0337.0337.0337.0+0.9+0.27%17:28
GD.Q20:N202.052.051.851.95-0.20-9.76%13:58
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.U20Sep 20201745.91773.81721.61773.8+30.5+1.75%16:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.