MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI ACWI EX-US INDEX (ICE:@AWE#C)
@AWE#CIndex228.025228.025228.025228.0250.0000.00%00:00
BACKADJUSTED MINI MSCI CANADA INDEX (ICE:@MCL#C)
@MCL#CIndex1270.61270.61270.61270.60.00.00%00:00
BACKADJUSTED MINI MSCI EAFE INDEX (ICE:@MFS#C)
@MFS#CIndex1495.11497.41485.11491.4-25.4-1.67%07:35
BACKADJUSTED MINI MSCI EAFE NTR INDEX (ICE:@MFU#C)
@MFU#CIndex4967.64967.64967.64967.60.00.00%00:00
BACKADJUSTED MINI MSCI EM ASIA INDEX (ICE:@ASE#C)
@ASE#CIndex450.1450.1450.1450.10.00.00%00:00
BACKADJUSTED MINI MSCI EM ASIA NTR INDEX (ICE:@ASN#C)
@ASN#CIndex473.85473.85473.50473.50-2.30-0.48%03:11
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI EMERGING MARKETS (ICE:@MME#C)
@MME#CCash832.4836.4813.1820.0-13.5-1.62%16:59
BACKADJUSTED MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE#C)
@MLE#CCash1487.81500.51487.81500.5-14.0-0.92%13:59
BACKADJUSTED MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN#C)
@MMN#CIndex397.7397.7394.8394.8-3.4-0.85%10:34
BACKADJUSTED MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG#C)
@MRG#CIndex5024.95024.95024.95024.90.00.00%00:00
BACKADJUSTED MINI MSCI WORLD INDEX (ICE:@MWL#C)
@MWL#CIndex1771.81771.91771.81771.9-30.1-1.67%11:59
BACKADJUSTED MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI#C)
@ASI#CIndex415.8415.8415.8415.80.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MSCI CANADA GTR INDEX (ICE:@CAD#C)
@CAD#CIndex566956695669566900.00%00:00
BACKADJUSTED MSCI EMER MKT EMEA NTR INDEX (ICE:@MMM#C)
@MMM#CIndex230.00230.00230.00230.00-0.55-0.24%11:26
BACKADJUSTED MSCI EMER MKT LAT AM NTR INDEX (ICE:@MML#C)
@MML#CIndex289.6289.6289.6289.60.00.00%00:00
BACKADJUSTED MSCI EUROPE INDEX (ICE:@MCE#C)
@MCE#CIndex107.29107.29107.29107.290.000.00%00:00
BACKADJUSTED MSCI INDIA NTR INDEX (ICE:@MIN#C)
@MIN#CIndex476.85476.85476.85476.850.000.00%00:00
BACKADJUSTED MSCI NORTH AMERICA NTR INDEX (ICE:@NAA#C)
@NAA#CIndex7032721670327216+12+0.17%10:38
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MSCI USA SMALL CAP INDEX (ICE:@MUS#C)
@MUS#CIndex496.7496.7496.7496.70.00.00%00:00
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.M20Jun 202062.563.861.263.8+2.1+3.37%14:20
DJ $5 (E-MINI) (CBOT:YM)
YM.M20Jun 202021272213522074020943-328-1.51%16:59
YM.U20Sep 202021050212772069720855-444-2.05%16:02
YM.Z20Dec 202020854208542085420854-296-1.42%15:17
DJ $5 BTIC (E-MINI) (CBOT:YMT)
YMT.M20Jun 2020-130-130-137-130+90.00%14:58
MINI MSCI ACWI EX-US INDEX (ICE:@AWE)
@AWE.M20Jun 2020223.45223.45223.45223.450.000.00%00:00
@AWE.U20Sep 2020229.2229.2229.2229.20.00.00%00:00
@AWE.Z20Dec 2020228.725228.725228.725228.7250.0000.00%00:00
MINI MSCI ACWI EX-US NTR INDEX (ICE:@AWN)
@AWN.M20Jun 2020186.875186.875186.875186.8750.0000.00%00:00
@AWN.U20Sep 2020192.625192.625192.625192.6250.0000.00%00:00
@AWN.H21Mar 2021186.975186.975186.975186.9750.0000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI ACWI INDEX (ICE:@MAW)
@MAW.M20Jun 2020425.95425.95425.95425.950.000.00%00:00
@MAW.Z20Dec 2020440.925440.925440.925440.9250.0000.00%00:00
@MAW.M21Jun 2021443.1443.1443.1443.10.00.00%00:00
MINI MSCI CANADA INDEX (ICE:@MCL)
@MCL.M20Jun 20201274.31274.31274.31274.30.00.00%00:00
@MCL.Z20Dec 20201270.61270.61270.61270.60.00.00%00:00
@MCL.M21Jun 20211270.61270.61270.61270.60.00.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
@MFS.M20Jun 20201495.11497.91470.91483.1-33.7-2.22%16:42
@MFS.U20Sep 20201511.91511.91511.91511.90.00.00%00:00
@MFS.Z20Dec 20201601.81601.81601.81601.80.00.00%00:00
MINI MSCI EAFE NTR INDEX (ICE:@MFU)
@MFU.M20Jun 20204781.14781.14781.14781.10.00.00%00:00
@MFU.M21Jun 20214825.74825.74825.74825.70.00.00%00:00
MINI MSCI EM ASIA INDEX (ICE:@ASE)
@ASE.M20Jun 2020450.1450.1450.1450.10.00.00%00:00
@ASE.U20Sep 2020458.7458.7458.7458.70.00.00%00:00
@ASE.Z20Dec 202045345345345300.00%00:00
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
@ASN.M20Jun 2020473.85473.85473.50473.50-2.30-0.48%03:11
@ASN.U20Sep 2020455.7455.7455.7455.70.00.00%00:00
@ASN.H21Mar 2021457.3457.3457.3457.30.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EMERGING MARKETS (ICE:@MME)
@MME.M20Jun 2020832.4836.4813.1820.0-13.5-1.62%16:59
@MME.Z20Dec 2020798.2798.2798.2798.20.00.00%00:00
@MME.U21Sep 2021821.5821.5821.5821.50.00.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
@MLE.M20Jun 20201514.51514.51514.51500.5-14.0-0.92%13:59
@MLE.U20Sep 20201470.61470.61470.61470.60.00.00%00:00
@MLE.Z20Dec 20201520.11520.11520.11520.10.00.00%00:00
MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN)
@MMN.M20Jun 2020397.7397.7394.8394.8-3.4-0.85%10:34
@MMN.U20Sep 2020400.5400.5400.5400.50.00.00%00:00
@MMN.Z20Dec 2020388.1388.1388.1388.10.00.00%00:00
MINI MSCI EUROPE GROWTH INDEX (ICE:@MGE)
@MGE.M20Jun 2020127.62127.62127.62127.620.000.00%00:00
MINI MSCI EUROPE VALUE INDEX (ICE:@MPU)
@MPU.M20Jun 202081.4481.4481.4481.440.000.00%00:00
@MPU.U20Sep 202083.0983.0983.0983.090.000.00%00:00
@MPU.H21Mar 202183.0983.0983.0983.090.000.00%00:00
MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG)
@MRG.M20Jun 20205024.95024.95024.95024.90.00.00%00:00
@MRG.U20Sep 20205169.95169.95169.95169.90.00.00%00:00
@MRG.Z20Dec 20205169.95169.95169.95169.90.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI USA INDEX (ICE:@MUN)
@MUN.M20Jun 2020235023502350235000.00%00:00
@MUN.U20Sep 20202401.62401.62401.62401.60.00.00%00:00
@MUN.H21Mar 2021250025002500250000.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
@MCV.M20Jun 20202083.92083.92083.92083.90.00.00%00:00
@MCV.Z20Dec 20202164.42164.42164.42164.40.00.00%00:00
@MCV.M21Jun 20212123.32123.32123.32123.30.00.00%00:00
MINI MSCI WORLD INDEX (ICE:@MWL)
@MWL.M20Jun 20201771.81771.91771.81771.9-30.1-1.67%11:59
@MWL.H21Mar 20211812.31812.31812.31812.30.00.00%00:00
@MWL.M21Jun 20211836.71836.71836.71836.70.00.00%00:00
MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI)
@ASI.M20Jun 2020405.4405.4405.4405.40.00.00%00:00
@ASI.U20Sep 2020415.9415.9415.9415.90.00.00%00:00
@ASI.H21Mar 2021416.1416.1416.1416.10.00.00%00:00
MSCI CANADA GTR INDEX (ICE:@CAD)
@CAD.M20Jun 2020576057605760576000.00%00:00
@CAD.U20Sep 2020594959495949594900.00%00:00
MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF)
@MCF.U20Sep 2020814.25814.25814.25814.250.000.00%00:00
@MCF.H21Mar 2021799.05799.05799.05799.050.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI EMER MKT NTR EUR INDEX (ICE:@MMR)
@MMR.M20Jun 2020344.5344.5344.5344.50.00.00%00:00
@MMR.U20Sep 2020344.5344.5344.5344.50.00.00%00:00
@MMR.Z20Dec 2020336.1336.1336.1336.10.00.00%00:00
MSCI EUROPE INDEX (ICE:@MCE)
@MCE.M20Jun 2020104.96104.96104.96104.960.000.00%00:00
@MCE.U20Sep 2020106.25106.25106.25106.250.000.00%00:00
@MCE.H21Mar 2021103.91103.91103.91103.910.000.00%00:00
MSCI EUROPE NTR INDEX (ICE:@EU9)
@EU9.M20Jun 2020526152615261526100.00%00:00
@EU9.Z20Dec 2020526852685268526800.00%00:00
MSCI INDIA NTR INDEX (ICE:@MIN)
@MIN.M20Jun 2020454.8454.8454.8454.80.00.00%00:00
@MIN.U20Sep 2020457.9457.9457.9457.90.00.00%00:00
@MIN.Z20Dec 2020457.95457.95457.95457.950.000.00%00:00
MSCI PACIFIC EX JAPAN NTR INDEX (ICE:@PAC)
@PAC.M20Jun 2020495449544954495400.00%00:00
@PAC.U20Sep 2020491949194919491900.00%00:00
@PAC.H21Mar 2021490849084908490800.00%00:00
MSCI PACIFIC NTR INDEX (ICE:@MPA)
@MPA.Z20Dec 2020525552555255525500.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI USA SMALL CAP INDEX (ICE:@MUS)
@MUS.M20Jun 2020470.3470.3470.3470.30.00.00%00:00
@MUS.U20Sep 2020496.7496.7496.7496.70.00.00%00:00
@MUS.Z20Dec 2020496.7496.7496.7496.70.00.00%00:00
MSCI WORLD NTR INDEX (ICE:@MWS)
@MWS.U20Sep 2020532253225322532200.00%00:00
@MWS.Z20Dec 2020532553255325532500.00%00:00
@MWS.H21Mar 2021522352235223522300.00%00:00
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.M20Jun 20207623.007660.257423.507522.25-99.75-1.28%16:59
NQ.U20Sep 20207620.007640.007426.257526.00-108.75-1.40%16:14
NQ.Z20Dec 20207499.257499.257499.257499.25+39.25+0.50%15:56
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
NQT.M20Jun 2020-15.00-14.50-15.95-14.90-0.900.00%15:53
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.M20Jun 202018305183101776017865-410-2.17%16:59
NKD.M20:NIY.M20Jun 2020/NIY Spread200215190190-15-6.38%16:49
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.M20Jun 202018120181351757017675-375-2.01%16:58
NIY.U20Sep 202017825180801750018060+535+2.86%16:46
NIY.M20:U20Jun 2020/Sep 2020 Spread-55-45-55-55+50.00%16:46
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
RSG.M20Jun 20201441.51452.51441.51451.7-22.7-1.50%15:56
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
RS1.M20Jun 20201355.21355.61339.71354.2-15.0-1.07%15:59
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
RSV.M20Jun 2020952.8952.8925.3935.9-16.9-1.74%15:56
RUSSELL 2000 (E-MINI) (CME:RTY)
RTY.M20Jun 20201079.21084.61029.71048.6-30.5-2.69%16:59
RTY.U20Sep 20201076.01077.01042.01044.0-29.5-2.58%12:12
RTY.M20:U20Jun 2020/Sep 2020 Spread-2.70-0.65-2.70-0.65+0.350.00%16:38
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
RLT.M20Jun 2020-2.10-1.95-2.60-2.15+0.050.00%15:59
S&P 500 INDEX (CME:SP)
SP.M20Jun 20202509.42523.42476.12482.4-35.3-1.38%16:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX (E-MINI) (CME:ES)
ES.M20Jun 20202513.752529.502449.002480.25-36.25-1.41%16:59
ES.U20Sep 20202509.02525.02446.52478.0-35.0-1.37%16:59
ES.Z20Dec 20202501.02501.02457.02476.5-35.0-1.37%16:04
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
SDA.Z20Dec 202039.2040.1539.1040.00+0.70+1.66%16:41
SDA.Z21Dec 202133.7534.0033.5033.75+0.25+0.67%16:04
SDA.Z22Dec 202236.6536.8536.2536.75-0.45-1.12%15:41
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
EST.M20Jun 2020-10.75-9.90-11.85-9.90+1.400.00%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
XAY.M20Jun 2020936.0944.9924.3929.4-15.9-1.61%15:59
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.M20Jun 2020549.5555.3547.9552.5+3.1+0.57%16:00
S&P 500 INDEX DIVIDEND INDEX (QUARTERLY) (CME:SDI)
SDI.M20Jun 202013.0013.0013.0013.00+0.44+3.89%15:59
SDI.U20Sep 20206.46.56.36.5-0.5-5.62%15:59
SDI.Z20Dec 20204.955.554.955.45+0.20+2.72%15:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
XAE.M20Jun 2020320.6322.3299.6308.3-3.4-1.14%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
XAF.M20Jun 2020240.00245.85239.20241.15-5.05-1.98%15:59
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
XAV.M20Jun 2020885.5888.7868.8875.8-7.0-0.78%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.M20Jun 2020577.6577.6559.1564.5-7.6-1.28%15:59
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
XAB.M20Jun 2020455.0464.9448.1451.8-6.2-1.31%15:53
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.M20Jun 2020785.2788.5770.8775.7-12.3-1.52%15:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.M20Jun 2020534.8541.6517.8521.0-19.2-3.44%15:59
S&P GSCI (CME:GD)
GD.J20Apr 2020275.00275.00275.00275.00+10.95+4.31%15:50
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.M20Jun 20201365.61376.61316.41330.6-38.4-2.69%16:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.