Monday Sep 16, 8:42PM EDT

MarketContractOpenHighLowLastChangePctTime
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.U19Sep 20198181818100.00%17:28
AW.Z19Dec 201981.281.281.281.20.00.00%17:28
AW.U19:Z190.10.10.10.10.00.00%17:28
DJ $5 (E-MINI) (CBOT:YM)
YM.U19Sep 201927114271422708727100-14-0.06%20:26
YM.Z19Dec 201927112271352708227094-18-0.07%20:26
YM.H20Mar 20202706027060270602706000.00%17:28
MINI MSCI EAFE INDEX (ICE:@MFS)
@MFS.U19Sep 20191903.11903.11903.11903.4+0.3+0.02%16:43
@MFS.Z19Dec 20191913.31913.31901.71902.8-17.4-0.91%16:43
@MFS.U20Sep 20201889.41889.41889.41889.40.00.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
@MME.U19Sep 20191026.51026.91025.51025.50.00.00%20:13
@MME.Z19Dec 20191030.51038.71030.01035.5+5.0+0.48%16:59
@MME.H20Mar 20201037.21037.21037.21037.20.00.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
@MLE.U19Sep 20192699.42699.42699.42706.9+7.5+0.28%12:33
@MLE.Z19Dec 20192700.32700.32700.32700.30.00.00%00:00
@MLE.M20Jun 2020269926992699269900.00%00:00
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.U19Sep 20197864.07874.07854.57859.0-5.5-0.08%20:26
NQ.Z19Dec 20197887.007898.507877.007882.00-5.75-0.08%20:26
NQ.H20Mar 20207880790179007900-1-0.01%20:13
MarketContractOpenHighLowLastChangePctTime
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
NQT.U19Sep 20191.951.951.951.950.000.00%17:28
NQT.Z19Dec 201924.724.724.724.70.00.00%17:28
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.U19Sep 20192183521835218352183500.00%17:28
NKD.Z19Dec 201921810218902174521835+25+0.11%20:26
NKD.H20Mar 202021810218652180021815+55+0.25%09:12
NYSE FANG+ INDEX (ICE:@FNG)
@FNG.U19Sep 20192638.52638.52638.52638.3-0.2-0.01%15:59
@FNG.Z19Dec 20192662.02666.62644.62652.4-12.7-0.48%15:58
@FNG.H20Mar 2020268626862686268600.00%00:00
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
RSG.U19Sep 20191617.21617.21617.21617.20.00.00%17:28
RSG.Z19Dec 20191622.11622.11622.11622.10.00.00%17:28
RSG.U19:Z19Sep 2019/Dec 2019 Spread3.853.853.853.850.000.00%17:28
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
RSV.U19Sep 20191274.51274.51274.51274.50.00.00%17:28
RSV.Z19Dec 20191274.61274.61274.61274.60.00.00%17:28
RSV.U19:Z19Sep 2019/Dec 2019 Spread-0.8-0.8-0.8-0.80.00.00%17:28
RUSSELL 2000 (E-MINI) (CME:RTY)
RTY.U19Sep 20191585.91588.71585.51586.1-0.7-0.05%20:26
RTY.Z19Dec 20191589.01591.31588.11588.7-0.9-0.06%20:26
RTY.H20Mar 20201582.21582.21582.21582.2+24.1+1.52%23:03
MarketContractOpenHighLowLastChangePctTime
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
RLT.U19Sep 20190.70.70.70.70.00.00%17:28
RLT.Z19Dec 20193.453.453.453.450.000.00%17:28
S&P 500 INDEX (E-MINI) (CME:ES)
ES.U19Sep 20193001.753004.752999.503000.25+1.25+0.04%20:26
ES.Z19Dec 20193004.253007.003001.503002.50-2.00-0.07%20:26
ES.H20Mar 20203007.503008.503005.253005.25+1.50+0.05%20:07
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
EST.U19Sep 20190.650.650.650.650.000.00%17:28
EST.Z19Dec 2019333300.00%17:28
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
XAY.U19Sep 20191227.21227.21227.21227.20.00.00%17:28
XAY.Z19Dec 20191228.51228.51228.51228.5-0.8-0.07%17:28
XAY.U19:Z19Sep 2019/Dec 2019 Spread2.52.52.52.50.00.00%17:28
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.U19Sep 2019606.2606.2606.2606.20.00.00%17:28
XAP.Z19Dec 2019605.8605.8605.8605.80.00.00%17:28
XAP.U19:Z19Sep 2019/Dec 2019 Spread-0.5-0.5-0.5-0.50.00.00%17:28
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
XAF.U19Sep 2019348.2348.2348.2348.20.00.00%17:28
XAF.Z19Dec 2019348.05348.05348.05348.050.000.00%17:28
XAF.U19:Z19Sep 2019/Dec 2019 Spread0.10.10.10.10.00.00%17:28
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
XAV.U19Sep 2019919.1919.1919.1919.10.00.00%17:28
XAV.Z19Dec 2019914.5914.5914.5914.50.00.00%17:28
XAV.U19:Z19Sep 2019/Dec 2019 Spread1.11.11.11.10.00.00%17:28
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
XAB.U19Sep 2019613.8613.8613.8613.80.00.00%17:28
XAB.Z19Dec 2019613.7613.7613.7613.70.00.00%17:28
XAB.U19:Z19Sep 2019/Dec 2019 Spread0.40.40.40.40.00.00%17:28
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.U19Sep 2019813.9813.9813.9813.90.00.00%17:28
XAK.Z19Dec 201981581581581500.00%17:28
XAK.U19:Z19Sep 2019/Dec 2019 Spread1.71.71.71.70.00.00%17:28
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.U19Sep 2019632.7632.7632.7632.70.00.00%17:28
XAU.Z19Dec 201963163163163100.00%17:28
XAU.U19:Z19Sep 2019/Dec 2019 Spread-1.4-1.4-1.4-1.40.00.00%17:28
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.U19Sep 20191971.01971.01968.81968.8+1.8+0.10%20:01
EMD.Z19Dec 20191972.41973.51969.71970.5-0.9-0.05%20:26
EMD.U19:Z19Sep 2019/Dec 2019 Spread1.552.602.552.60+0.10+6.45%18:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.