Tuesday Aug 20, 11:51AM EDT

MarketContractOpenHighLowLastChangePctTime
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.U19Sep 201976.776.776.576.60.00.00%10:16
DJ $5 (E-MINI) (CBOT:YM)
YM.U19Sep 201926102261982601526102-16-0.06%11:35
YM.Z19Dec 201926093261622600026070-20-0.08%11:30
YM.H20Mar 202025815258182581525818+320+1.24%15:53
MINI MSCI ACWI NTR INDEX (ICE:@MMW)
@MMW.U19Sep 2019249.975249.975249.975249.975+2.575+1.04%10:22
@MMW.Z19Dec 2019248.75248.75248.75248.750.000.00%00:00
@MMW.M20Jun 2020250.4250.4250.4250.40.00.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
@MFS.U19Sep 20191816.71834.11816.71830.2+13.4+0.74%10:07
@MFS.Z19Dec 20191794.91794.91794.91794.90.00.00%00:00
@MFS.M20Jun 20201771.11771.11771.11771.10.00.00%00:00
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
@ASN.U19Sep 2019497.80497.80497.80497.85+0.05+0.01%09:26
@ASN.Z19Dec 2019500.5500.5500.5500.50.00.00%00:00
@ASN.M20Jun 2020498.3498.3498.3498.30.00.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
@MME.U19Sep 2019971.3982.9969.9975.6+6.7+0.69%10:07
@MME.M20Jun 202095695695695600.00%00:00
@MME.U20Sep 2020950.7950.7950.7950.70.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
@MLE.U19Sep 20192629.52631.22597.72599.1-5.8-0.22%10:05
@MLE.Z19Dec 20192585.22585.22585.22585.20.00.00%00:00
@MLE.H20Mar 20202593.22593.22593.22593.20.00.00%00:00
MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN)
@MMN.U19Sep 2019453.6453.6453.6453.6+3.5+0.78%10:00
@MMN.Z19Dec 2019455.4455.4455.4455.40.00.00%00:00
@MMN.H20Mar 202045745745745700.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
@MCV.U19Sep 20192553.12553.12553.12553.10.00.00%00:00
@MCV.M20Jun 20202553.12553.12553.12553.10.00.00%00:00
@MCV.U20Sep 20202553.12553.12553.12553.10.00.00%00:00
MINI MSCI WORLD INDEX (ICE:@MWL)
@MWL.U19Sep 20192110.52110.52110.52110.5+26.8+1.29%10:58
@MWL.Z19Dec 20192084.32084.32084.32084.30.00.00%00:00
@MWL.H20Mar 20202083.42083.42083.42083.40.00.00%00:00
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.U19Sep 20197717.257752.007680.507728.00+0.50+0.01%11:35
NQ.Z19Dec 20197727.257765.007700.007743.50-0.75-0.01%11:34
NQ.H20Mar 20207760.007760.007760.007760.00-6.25-0.08%11:30
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
NQT.U19Sep 20198.808.858.608.85+0.20+2.27%11:33
MarketContractOpenHighLowLastChangePctTime
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.U19Sep 201920630206652047020545-100-0.47%11:35
NKD.Z19Dec 201920440205002043520500-10-0.05%04:48
NKD.U19:NIY.U19Sep 2019/NIY Spread51055-5-12.50%11:30
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.U19Sep 201920625206602047520545-90-0.43%11:35
NIY.Z19Dec 201920400204002040020400-60-0.29%11:11
NYSE FANG+ INDEX (ICE:@FNG)
@FNG.U19Sep 20192549.32573.92549.22566.4+63.8+2.55%10:07
@FNG.H20Mar 20202466.12466.12466.12466.10.00.00%00:00
@FNG.H20-@FNG.M20NYSE FANG+ INDEX MAR 20/JUN 208.78.78.78.70.00.00%00:00
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
RSV.U19Sep 20191216.31218.01213.51218.0-4.7-0.39%11:35
RUSSELL 2000 (E-MINI) (CME:RTY)
RTY.U19Sep 20191506.51512.81499.91504.7-2.9-0.19%11:35
RTY.Z19Dec 20191507.01511.71502.71507.3-1.6-0.11%10:57
RTY.U19:Z19Sep 2019/Dec 2019 Spread1.101.351.101.35+0.05+4.55%10:43
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
RLT.U19Sep 20190.30.30.30.3-0.1-33.33%10:40
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX (E-MINI) (CME:ES)
ES.U19Sep 20192921.252932.252904.252919.50-4.25-0.15%11:35
ES.Z19Dec 20192921.752932.752905.002919.75-4.50-0.16%11:35
ES.H20Mar 20202918.502928.002906.502915.00-9.75-0.35%10:44
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
EST.U19Sep 20190.750.750.550.65-0.25-33.33%11:28
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
XAY.U19Sep 20191183.91191.01181.51191.0+7.7+0.65%11:10
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
XAF.U19Sep 2019326.75328.00325.85327.60-2.00-0.61%11:32
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
XAV.U19Sep 2019916.7916.7913.4915.0-1.1-0.12%10:46
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.U19Sep 2019795.3800.6794.0799.4+1.4+0.18%11:25
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.U19Sep 2019619.5621.4617.6620.6-0.3-0.05%11:34
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.U19Sep 20191891.31897.11880.11885.8-6.4-0.35%11:35
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.