Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
One of our feed providers has experienced a major outage this week. We are working hard to restore full service as soon as possible.
Market Snapshot
| Symbol | Open | High | Low | Last | Change | % |
|---|---|---|---|---|---|---|
| Euro | 1.136250 | 1.136300 | 1.128735 | 1.128750 | -0.007500 | -0.66% |
| US Dollar | 96.775 | 97.311 | 0.000 | 97.197 | +0.410 | +0.42% |
| Bonds | 143.28125 | 143.53125 | 143.28125 | 143.53125 | +0.50000 | +0.35% |
| Crude Oil | 52.83 | 52.95 | 52.11 | 52.22 | -0.36 | -0.68% |
| Natural Gas | 4.073 | 4.094 | 3.909 | 3.950 | -0.187 | -4.59% |
| Gold | 1241.950 | 1242.010 | 1237.770 | 1238.525 | -3.425 | -0.28% |
| Silver | 14.6915 | 14.6940 | 14.6050 | 14.6105 | -0.0810 | -0.55% |
| Dow Indu | 24739.00 | 24876.00 | 24417.40 | 24591.00 | +63.73 | +0.26% |
| S&P 500 | 2674.700 | 2690.000 | 2640.644 | 2655.500 | +4.430 | +0.17% |
| Nasdaq | 7135.28 | 7154.64 | 7034.82 | 7070.33 | -27.98 | -0.38% |
| Emini Dow | 24586 | 24610 | 24259 | 24366 | -205 | -0.83% |
| Emini S&P | 2646.50 | 2648.75 | 2613.50 | 2623.50 | -22.00 | -0.83% |
| Emini Nasdaq | 6752.00 | 6760.75 | 6650.75 | 6690.25 | -61.75 | -0.91% |
| Bitcoin Bitstamp BTC | 3268.07 | 3420.01 | 3200.00 | 3269.41 | +1.34 | +0.04% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Dec | 3235 | 3265 | 3170 | 3240 | +25 | +0.77% | 07:26 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Dec | 0.7223 | 0.7229 | 0.7154 | 0.7164 | -0.0062 | -0.86% | 07:29 | all months | |
| CME:6L | BRAZILIAN REAL Jan | 0.25605 | 0.25650 | 0.25505 | 0.25605 | -0.00135 | -0.53% | 07:26 | all months | |
| CME:6B | BRITISH POUND Dec | 1.2659 | 1.2664 | 1.2554 | 1.2560 | -0.0102 | -0.81% | 07:30 | all months | |
| CME:6C | CANADIAN $ Dec | 0.74895 | 0.74920 | 0.74620 | 0.74765 | -0.00115 | -0.15% | 07:30 | all months | |
| CME:M6A | E-MICRO AUD/USD Dec | 0.7224 | 0.7228 | 0.7157 | 0.7166 | -0.0060 | -0.83% | 07:23 | all months | |
| CME:MCD | E-MICRO CAD/USD Dec | 0.7490 | 0.7493 | 0.7462 | 0.7475 | -0.0013 | -0.17% | 07:30 | all months | |
| CME:M6E | E-MICRO EUR/USD Dec | 1.1357 | 1.1365 | 1.1283 | 1.1288 | -0.0080 | -0.70% | 07:30 | all months | |
| CME:M6B | E-MICRO GBP/USD Dec | 1.2655 | 1.2656 | 1.2562 | 1.2565 | -0.0097 | -0.77% | 07:28 | all months | |
| CME:MJY | E-MICRO JPY/USD Dec | 0.008803 | 0.008816 | 0.008802 | 0.008803 | -0.000001 | -0.01% | 07:21 | all months | |
| CME:6E | EURO FX Dec | 1.13590 | 1.13660 | 1.12825 | 1.12890 | -0.00785 | -0.69% | 07:29 | all months | |
| CME:E7 | EURO FX (E-MINI) Dec | 1.1358 | 1.1365 | 1.1285 | 1.1292 | -0.0076 | -0.67% | 07:25 | all months | |
| CME:RP | EURO/BRITISH POUND Dec | 0.89720 | 0.90045 | 0.89715 | 0.89870 | +0.00095 | +0.11% | 07:01 | all months | |
| CME:RY | EURO/JAPANESE YEN Dec | 129.01 | 129.01 | 128.17 | 128.26 | -0.86 | -0.67% | 07:22 | all months | |
| CME:RF | EURO/SWISS FRANC Dec | 1.1291 | 1.1292 | 1.1246 | 1.1257 | -0.0034 | -0.30% | 06:40 | all months | |
| CME:MIR | INR/USD E-MICRO Dec | 139.08 | 139.20 | 138.62 | 138.74 | -0.89 | -0.64% | 06:13 | all months | |
| CME:SIR | INR/USD STANDARD Dec | 139.07 | 139.24 | 138.59 | 138.72 | -0.91 | -0.65% | 07:16 | all months | |
| CME:6J | JAPANESE YEN Dec | 0.008802 | 0.008817 | 0.008800 | 0.008803 | -0.000001 | -0.01% | 07:30 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Dec | 0.008806 | 0.008815 | 0.008800 | 0.008804 | 0.000000 | 0.00% | 07:23 | all months | |
| CME:6M | MEXICAN PESO Dec | 0.04921 | 0.04931 | 0.04871 | 0.04911 | -0.00012 | -0.24% | 07:29 | all months | |
| CME:6N | NEW ZEALAND $ Dec | 0.6857 | 0.6862 | 0.6778 | 0.6793 | -0.0067 | -0.98% | 07:29 | all months | |
| CME:6R | RUSSIAN RUBLE Dec | 0.015000 | 0.015080 | 0.014980 | 0.015055 | -0.000040 | -0.27% | 06:30 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Dec | 0.070050 | 0.070050 | 0.069575 | 0.069575 | -0.000900 | -1.28% | 06:53 | all months | |
| CME:SEK | SWEDISH KRONA Dec | 0.10992 | 0.10993 | 0.10987 | 0.10993 | -0.00053 | -0.48% | 06:10 | all months | |
| CME:6S | SWISS FRANC Dec | 1.0063 | 1.0068 | 1.0023 | 1.0028 | -0.0040 | -0.40% | 07:29 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Jan | 52.83 | 52.95 | 52.11 | 52.22 | -0.36 | -0.68% | 07:30 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Jan | 52.800 | 52.975 | 52.100 | 52.200 | -0.375 | -0.71% | 07:30 | all months | |
| NYMEX:HH | HENRY HUB FINANCIAL LAST DAY Jan | 4.080 | 4.080 | 3.951 | 3.951 | -0.186 | -4.56% | 07:28 | all months | |
| NYMEX:NG | NATURAL GAS Jan | 4.073 | 4.094 | 3.909 | 3.950 | -0.187 | -4.59% | 07:30 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Jan | 4.075 | 4.090 | 3.910 | 3.950 | -0.175 | -4.29% | 07:30 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Jan | 1.8838 | 1.8842 | 1.8589 | 1.8606 | -0.0159 | -0.86% | 07:30 | all months | |
| NYMEX:RB | RBOB GASOLINE Jan | 1.4801 | 1.4828 | 1.4515 | 1.4552 | -0.0230 | -1.61% | 07:30 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Mar | 383.75 | 384.00 | 383.00 | 384.00 | -0.25 | -0.07% | 07:30 | all months | |
| CBOT:ZO | OATS Mar | 293.75 | 294.00 | 288.00 | 289.25 | -4.25 | -1.45% | 06:56 | all months | |
| CBOT:XK | SOYBEAN (MINI) Jan | 906.625 | 907.500 | 900.750 | 902.000 | -5.000 | -0.55% | 06:27 | all months | |
| CBOT:ZM | SOYBEAN MEAL Jan | 308.5 | 309.2 | 307.4 | 307.9 | -0.6 | -0.19% | 07:30 | all months | |
| CBOT:ZL | SOYBEAN OIL Jan | 28.81 | 28.83 | 28.55 | 28.64 | -0.19 | -0.66% | 07:30 | all months | |
| CBOT:ZS | SOYBEANS Jan | 907.25 | 907.75 | 900.75 | 903.00 | -4.00 | -0.44% | 07:30 | all months | |
| CBOT:ZW | WHEAT Mar | 536.00 | 538.00 | 531.50 | 532.75 | -3.25 | -0.61% | 07:30 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Dec | 24586 | 24610 | 24259 | 24366 | -205 | -0.83% | 07:30 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Dec | 6752.00 | 6760.75 | 6650.75 | 6690.25 | -61.75 | -0.91% | 07:30 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Dec | 2646.50 | 2648.75 | 2613.50 | 2623.50 | -22.00 | -0.83% | 07:30 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Dec | 1756.4 | 1757.7 | 1735.0 | 1741.4 | -16.8 | -0.96% | 07:28 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Mar | 120.218750 | 120.593750 | 120.218750 | 120.468750 | +0.234375 | +0.19% | 07:30 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Mar | 105.617188 | 105.726563 | 105.617188 | 105.695313 | +0.070313 | +0.07% | 07:30 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Jan | 97.615 | 97.620 | 97.615 | 97.615 | 0.000 | 0.00% | 07:07 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Mar | 113.429688 | 113.679688 | 113.421875 | 113.601563 | +0.171875 | +0.15% | 07:30 | all months | |
| CME:GE | EURODOLLAR Dec | 97.060 | 97.125 | 97.060 | 97.105 | +0.040 | +0.04% | 07:30 | all months | |
| CBOT:ZB | T-BONDS Mar | 142.37500 | 143.15625 | 142.34375 | 142.87500 | +0.43750 | +0.31% | 07:29 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Mar | 127.671875 | 128.171875 | 127.656250 | 128.015625 | +0.312500 | +0.24% | 07:30 | all months | |
| CBOT:UB | ULTRA T-BONDS Mar | 156.50000 | 157.56250 | 156.50000 | 157.18750 | +0.53125 | +0.34% | 07:30 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:HG | COPPER Mar | 2.7680 | 2.7700 | 2.7280 | 2.7375 | -0.0295 | -1.07% | 07:30 | all months | |
| NYMEX:MGC | E-MICRO GOLD Feb | 1247.1 | 1247.4 | 1241.2 | 1242.1 | -5.3 | -0.42% | 07:27 | all months | |
| NYMEX:GC | GOLD Feb | 1246.2 | 1247.3 | 1241.1 | 1242.1 | -5.3 | -0.43% | 07:30 | all months | |
| NYMEX:QO | GOLD (E-MINI) Feb | 1246.50 | 1247.25 | 1241.25 | 1241.75 | -5.75 | -0.46% | 07:20 | all months | |
| NYMEX:PA | PALLADIUM Mar | 1192.7 | 1192.7 | 1170.0 | 1173.1 | -17.6 | -1.48% | 07:26 | all months | |
| NYMEX:PL | PLATINUM Jan | 796.4 | 797.6 | 789.9 | 795.4 | -2.1 | -0.26% | 07:28 | all months | |
| NYMEX:SI | SILVER Mar | 14.830 | 14.850 | 14.665 | 14.670 | -0.185 | -1.25% | 07:30 | all months | |
© Copyright INO.com, Inc. All Rights Reserved.
