MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI ACWI EX-US NTR INDEX (ICE:@AWN#C)
@AWN#CIndex287.95287.95287.95287.950.000.00%00:00
BACKADJUSTED MINI MSCI ACWI NTR INDEX (ICE:@MMW#C)
@MMW#CIndex337.200339.450337.175337.175-2.675-0.79%15:45
BACKADJUSTED MINI MSCI EAFE INDEX (ICE:@MFS#C)
@MFS#CIndex2199.12217.72183.32195.3-5.6-0.25%14:01
BACKADJUSTED MINI MSCI EAFE NTR INDEX (ICE:@MFU#C)
@MFU#CIndex7087.27087.27087.27087.20.00.00%00:00
BACKADJUSTED MINI MSCI EM ASIA NTR INDEX (ICE:@ASN#C)
@ASN#CIndex825.15825.15824.45824.45+14.95+1.85%06:57
BACKADJUSTED MINI MSCI EMERGING MARKETS (ICE:@MME#C)
@MME#CCash1360.61362.31344.61345.9-12.6-0.93%22:37
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE#C)
@MLE#CCash2233.92233.92233.92241.7+7.8+0.35%15:55
BACKADJUSTED MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN#C)
@MMN#CIndex670.3670.3656.6656.6-2.5-0.38%14:30
BACKADJUSTED MINI MSCI EUROPE VALUE INDEX (ICE:@MPU#C)
@MPU#CIndex105.8105.8105.8105.80.00.00%00:00
BACKADJUSTED MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG#C)
@MRG#CIndex8619.18619.18619.18619.10.00.00%00:00
BACKADJUSTED MINI MSCI USA INDEX (ICE:@MUN#C)
@MUN#CIndex3776.63776.63776.63776.60.00.00%00:00
BACKADJUSTED MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI#C)
@ASI#CIndex68068068068000.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MSCI CANADA GTR INDEX (ICE:@CAD#C)
@CAD#CIndex920192019201920100.00%00:00
BACKADJUSTED MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF#C)
@MCF#CIndex1296.41296.51284.61284.6+3.5+0.27%10:37
BACKADJUSTED MSCI EMER MKT LAT AM NTR INDEX (ICE:@MML#C)
@MML#CIndex436.6436.6436.6436.60.00.00%00:00
BACKADJUSTED MSCI EMER MKT NTR EUR INDEX (ICE:@MMR#C)
@MMR#CIndex513.9513.9513.9513.90.00.00%00:00
BACKADJUSTED MSCI PACIFIC EX JAPAN NTR INDEX (ICE:@PAC#C)
@PAC#CIndex760876087608760800.00%00:00
BACKADJUSTED MSCI USA GTR INDEX (ICE:@USS#C)
@USS#CIndex17188171881718817188-9-0.05%09:33
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MSCI USA SMALL CAP INDEX (ICE:@MUS#C)
@MUS#CIndex950.9950.9950.9950.90.00.00%00:00
BACKADJUSTED MSCI WORLD NTR INDEX (ICE:@MWS#C)
@MWS#CIndex8197819781048104-93-1.13%10:29
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.H21Mar 202185.085.184.884.9-0.2-0.24%13:12
AW.M21Jun 202184.885.184.885.0-0.2-0.24%14:19
AW.U21Sep 202186.986.986.985.5-2.3-2.65%13:08
DJ $5 (E-MINI) (CBOT:YM)
YM.H21Mar 202131259312733109531124-110-0.35%22:49
YM.M21Jun 202131150311593100731007-153-0.49%22:47
YM.U21Sep 202131330313303133031040+632+2.02%14:32
DJ $5 BTIC (E-MINI) (CBOT:YMT)
YMT.H21Mar 2021-33-32-36-30+50.00%15:49
MINI MSCI ACWI EX-US INDEX (ICE:@AWE)
@AWE.H21Mar 2021337.9337.9337.9337.90.00.00%00:00
@AWE.U21Sep 202133433433433400.00%00:00
@AWE.H22Mar 2022332.125332.125332.125332.1250.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI ACWI EX-US NTR INDEX (ICE:@AWN)
@AWN.H21Mar 2021287.45287.45287.45287.450.000.00%00:00
@AWN.U21Sep 2021288.05288.05288.05288.050.000.00%00:00
@AWN.H22Mar 2022288.2288.2288.2288.20.00.00%00:00
MINI MSCI ACWI INDEX (ICE:@MAW)
@MAW.H21Mar 2021670.375670.375670.375670.3750.0000.00%00:00
@MAW.U21Sep 2021661.9661.9661.9661.90.00.00%00:00
@MAW.H22Mar 2022657.6657.6657.6657.60.00.00%00:00
MINI MSCI ACWI NTR INDEX (ICE:@MMW)
@MMW.H21Mar 2021337.200339.450337.175337.175-2.675-0.79%15:45
@MMW.U21Sep 2021342.075342.075342.075342.0750.0000.00%00:00
@MMW.Z21Dec 2021340.075340.075340.075340.0750.0000.00%00:00
MINI MSCI CANADA INDEX (ICE:@MCL)
@MCL.H21Mar 20211976.11976.11976.11976.10.00.00%00:00
@MCL.Z21Dec 20211925.61925.61925.61925.60.00.00%00:00
@MCL.H22Mar 20221934.21934.21934.21934.20.00.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
@MFS.H21Mar 20212199.12217.72183.32197.1-3.8-0.17%13:11
@MFS.M21Jun 20212185.62185.62185.62168.8-16.8-0.77%02:51
@MFS.H22Mar 20222159.92159.92159.92159.90.00.00%00:00
MINI MSCI EAFE NTR INDEX (ICE:@MFU)
@MFU.H21Mar 20217087.27087.27087.27087.20.00.00%00:00
@MFU.M21Jun 20217088.77088.77088.77088.70.00.00%00:00
@MFU.Z21Dec 20217108.57108.57108.57108.50.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EM ASIA INDEX (ICE:@ASE)
@ASE.H21Mar 2021764.3764.3764.3764.30.00.00%00:00
@ASE.M21Jun 2021757.65757.65757.65757.650.000.00%00:00
@ASE.Z21Dec 2021753.05753.05753.05753.050.000.00%00:00
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
@ASN.H21Mar 2021825.15825.15815.85808.20-0.40-0.05%15:31
@ASN.M21Jun 202181081081081000.00%00:00
@ASN.U21Sep 202182282282282200.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
@MME.H21Mar 20211362.31386.81352.91360.10.00.00%17:00
@MME.M21Jun 20211354.71354.71354.71356.0+1.3+0.10%16:30
@MME.U21Sep 20211344.21344.21344.21344.20.00.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
@MLE.H21Mar 20212180.42181.92180.42181.9-45.6-2.05%11:49
@MLE.U21Sep 20212212.82212.82212.82212.80.00.00%00:00
@MLE.Z21Dec 20212182.32182.32182.32182.30.00.00%00:00
MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN)
@MMN.H21Mar 2021670.3670.3667.5667.5+8.4+1.27%08:15
@MMN.M21Jun 2021659.2659.2659.2659.20.00.00%00:00
@MMN.Z21Dec 2021659.5659.5659.5659.50.00.00%00:00
MINI MSCI EUROPE GROWTH INDEX (ICE:@MGE)
@MGE.H21Mar 2021166.01166.01166.01166.010.000.00%00:00
@MGE.Z21Dec 2021163.62163.62163.62163.620.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EUROPE VALUE INDEX (ICE:@MPU)
@MPU.H21Mar 2021105.34105.34105.34105.340.000.00%00:00
@MPU.M21Jun 2021104.27104.27104.27104.270.000.00%00:00
@MPU.Z21Dec 2021102.94102.94102.94102.940.000.00%00:00
MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG)
@MRG.H21Mar 20218746.48746.48746.48746.40.00.00%00:00
@MRG.H22Mar 20228578.28578.28578.28578.20.00.00%00:00
@MRG[email protected]MINI MSCI USA GROWTH MINI INDEX MAR 21/MAR 22-40.9-40.9-40.9-40.900.00%00:00
MINI MSCI USA INDEX (ICE:@MUN)
@MUN.H21Mar 20213810.93810.93810.93810.90.00.00%00:00
@MUN.U21Sep 20213755.53755.53755.53755.50.00.00%00:00
@MUN.Z21Dec 20213778.53778.53778.53778.50.00.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
@MCV.H21Mar 20212957.42957.42957.42957.40.00.00%00:00
@MCV.U21Sep 20212942.62942.62942.62942.60.00.00%00:00
@MCV.Z21Dec 20212930.22930.22930.22930.20.00.00%00:00
MINI MSCI WORLD INDEX (ICE:@MWL)
@MWL.M21Jun 20212756.92756.92756.92756.90.00.00%00:00
@MWL.U21Sep 2021276327632763276300.00%00:00
@MWL.Z21Dec 2021271627162716271600.00%00:00
MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI)
@ASI.H21Mar 2021683.3683.3683.3683.30.00.00%00:00
@ASI.M21Jun 2021680.1680.1680.1680.10.00.00%00:00
@ASI.H22Mar 2022693.7693.7693.7693.70.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI CANADA GTR INDEX (ICE:@CAD)
@CAD.H21Mar 2021911091109110911000.00%00:00
@CAD.M21Jun 2021920392039203920300.00%00:00
@CAD.Z21Dec 2021920792079207920700.00%00:00
MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF)
@MCF.H21Mar 20211296.41296.51284.61284.6+3.5+0.27%10:37
@MCF.U21Sep 20211281.651281.651281.651281.650.000.00%00:00
MSCI EMER MKT EMEA NTR INDEX (ICE:@MMM)
@MMM.H21Mar 2021337.8337.8337.8339.3+1.5+0.44%11:29
@MMM.M21Jun 2021337.85337.85337.85337.850.000.00%00:00
@MMM.U21Sep 2021340.7340.7340.7340.70.00.00%00:00
MSCI EMER MKT LAT AM NTR INDEX (ICE:@MML)
@MML.H21Mar 2021436.6436.6436.6436.60.00.00%00:00
@MML.M21Jun 2021436.7436.7436.7436.70.00.00%00:00
@MML.H22Mar 202243743743743700.00%00:00
MSCI EMER MKT NTR EUR INDEX (ICE:@MMR)
@MMR.H21Mar 2021513.9513.9513.9513.90.00.00%00:00
@MMR.M21Jun 2021514.1514.1514.1514.10.00.00%00:00
@MMR.U21Sep 2021512.5512.5512.5512.50.00.00%00:00
MSCI EUROPE INDEX (ICE:@MCE)
@MCE.M21Jun 2021135.69135.69135.69135.690.000.00%00:00
@MCE.U21Sep 2021134.86134.86134.86134.860.000.00%00:00
@MCE.Z21Dec 202113413413413400.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI EUROPE NTR INDEX (ICE:@EU9)
@EU9.H21Mar 2021776377637763776300.00%00:00
@EU9.M21Jun 2021773777377737773700.00%00:00
@EU9.U21Sep 2021776777677767776700.00%00:00
MSCI INDIA NTR INDEX (ICE:@MIN)
@MIN.M21Jun 2021846.7846.7846.7846.70.00.00%00:00
@MIN.U21Sep 2021846.9846.9846.9846.90.00.00%00:00
MSCI PACIFIC EX JAPAN NTR INDEX (ICE:@PAC)
@PAC.H21Mar 2021760876087608760800.00%00:00
@PAC.M21Jun 2021761076107610761000.00%00:00
@PAC.Z21Dec 2021761476147614761400.00%00:00
MSCI PACIFIC NTR INDEX (ICE:@MPA)
@MPA.M21Jun 2021788778877887788700.00%00:00
@MPA.U21Sep 2021794479447944794400.00%00:00
@MPA.Z21Dec 2021794679467946794600.00%00:00
MSCI USA GTR INDEX (ICE:@USS)
@USS.H21Mar 202117082170821687916981-73-0.43%11:02
@USS.U21Sep 20211706217062170621706200.00%00:00
MSCI USA SMALL CAP INDEX (ICE:@MUS)
@MUS.H21Mar 2021950.9950.9950.9950.90.00.00%00:00
@MUS.U21Sep 2021947.2947.2947.2947.20.00.00%00:00
@MUS.H22Mar 2022957.3957.3957.3957.30.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI WORLD NTR INDEX (ICE:@MWS)
@MWS.H21Mar 20218247825781768176-90-1.09%15:50
@MWS.U21Sep 2021831683168316831600.00%00:00
@MWS.Z21Dec 2021831883188318831800.00%00:00
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.H21Mar 202112682.0012698.0012558.0012565.75-111.75-0.88%22:49
NQ.M21Jun 202112678.5012685.0012546.0012553.25-114.50-0.90%22:49
NQ.U21Sep 202112615.0012620.0012539.0012539.00-140.75-1.11%22:43
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
NQT.H21Mar 2021-5.50-5.05-6.55-5.8000.00%15:56
NASDAQ BIOTECH (E-MINI) (CME:BIO)
BIO.H21Mar 20214875.04875.04745.04736.9-176.5-3.72%15:24
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.H21Mar 202129335293452883528875-420-1.43%22:49
NKD.M21Jun 202129150291552879528795-335-1.15%22:33
NKD.H21:M21Mar 2021/Jun 2021 Spread-155-150-155-15000.00%08:54
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.H21Mar 202129325293402883028875-410-1.40%22:49
NIY.M21Jun 202129035290352865528655-425-1.46%22:41
NIY.H21:M21Mar 2021/Jun 2021 Spread-200-200-200-200-50.00%21:44
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
RSG.H21Mar 20212410.82410.82373.22371.6-64.4-2.71%15:58
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
RS1.H21Mar 20212187.82187.82187.82158.6-14.2-0.66%15:24
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
RSV.H21Mar 20211438.71444.61435.51435.8-2.8-0.20%15:59
RUSSELL 2000 (E-MINI) (CME:RTY)
RTY.H21Mar 20212205.42209.32182.82189.6-12.6-0.57%22:49
RTY.M21Jun 20212200.42203.72182.02190.0-9.0-0.41%22:33
RTY.H21:M21Mar 2021/Jun 2021 Spread-4.1-4.0-4.1-4.000.00%18:56
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
RLT.H21Mar 2021-1.40-1.05-1.70-1.30-0.10.00%15:55
S&P 500 INDEX (E-MINI) (CME:ES)
ES.H21Mar 20213818.003820.003792.253795.25-21.50-0.56%22:49
ES.M21Jun 20213803.253809.753782.753784.75-21.25-0.56%22:48
ES.U21Sep 20213791.253792.003785.003792.00-5.00-0.13%21:02
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
SDA.Z21Dec 202158.7558.7558.7558.60+0.25+0.43%15:28
SDA.Z22Dec 202259.7559.7559.7559.35+0.60+1.00%10:38
SDA.Z23Dec 202360.5060.5060.4560.30+0.10+0.17%15:46
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
EST.H21Mar 2021-2.90-2.05-3.20-3.10-0.150.00%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
XAY.H21Mar 20211640.21646.01605.81605.7-39.3-2.45%16:00
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.H21Mar 2021639.6641.9637.5638.2-2.7-0.42%16:00
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
XAE.H21Mar 2021512.0528.8511.8517.1+7.0+1.35%16:00
XAE.M21Jun 2021525.8525.8525.8516.3+16.4+3.12%13:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
XAF.H21Mar 2021404.20416.90404.20411.05+3.35+0.82%15:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
XAV.H21Mar 20211143.11143.41129.91131.9-13.9-1.23%15:58
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.H21Mar 2021931.1942.6930.2931.50.00.00%16:00
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
XAB.H21Mar 2021796.7800.7791.5791.7-7.8-0.99%16:00
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.H21Mar 20211336.31336.31300.81300.8-34.1-2.62%16:00
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.H21Mar 2021594.6594.6586.3591.5-6.8-1.15%15:59
S&P GSCI (CME:GD)
GD.H21Mar 2021474.20475.85474.05474.05+2.05+0.43%15:58
GD.J21Apr 2021481.40481.40481.40474.95+1.40+0.29%05:00
GD.J21:H21-0.40-0.40-0.40-0.35+0.050.00%11:10
MarketContractOpenHighLowLastChangePctTime
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.H21Mar 20212509.92510.52488.62491.2-13.3-0.53%22:47
EMD.M21Jun 20212490249024902490-18-0.72%20:56
EMD.H21:M21Mar 2021/Jun 2021 Spread-5.45-2.85-5.45-2.9000.00%10:22
S&P MIDCAP 400 INDEX BTIC (E-MINI) (CME:EMT)
EMT.H21Mar 2021-1.80-1.80-1.80-1.95-0.150.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.