Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals
Resources
Free Report
Market Snapshot
| Symbol | Open | High | Low | Last | Change | % |
|---|---|---|---|---|---|---|
| Euro | 1.134745 | 1.137885 | 1.134600 | 1.135575 | +0.000830 | +0.07% |
| US Dollar | 96.368 | 0.000 | 96.165 | 96.204 | -0.271 | -0.28% |
| Bonds | 155.53125 | 155.68750 | 154.75000 | 154.96875 | -0.71875 | -0.46% |
| Crude Oil | 43.70 | 44.19 | 43.67 | 44.03 | -0.21 | -0.48% |
| Natural Gas | 3.052 | 3.075 | 3.047 | 3.069 | +0.005 | +0.16% |
| Gold | 1251.82 | 1253.26 | 1251.14 | 1251.51 | -0.31 | -0.02% |
| Silver | 16.7835 | 16.8425 | 16.7705 | 16.8020 | +0.0185 | +0.11% |
| Dow Indu | 21411.19 | 21440.60 | 21313.54 | 21310.66 | -98.89 | -0.46% |
| S&P 500 | 2436.34 | 2440.15 | 2419.46 | 2419.38 | -19.69 | -0.81% |
| Nasdaq | 6227.90 | 6234.32 | 6147.82 | 6151.83 | -95.32 | -1.55% |
| Emini Dow | 21268 | 21302 | 21258 | 21262 | -29 | -0.14% |
| Emini S&P | 2417.00 | 2420.75 | 2414.25 | 2414.75 | -5.75 | -0.24% |
| Emini Nasdaq | 5673.75 | 5678.50 | 5635.75 | 5640.00 | -36.50 | -0.64% |
| Bitcoin Bitstamp BTC | 2530.57 | 2567.01 | 2291.00 | 2485.19 | -45.38 | -1.79% |
Currencies | View all INO Currencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Sep | 0.7573 | 0.7608 | 0.7573 | 0.7589 | +0.0002 | +0.03% | 04:21 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Sep | 85.01 | 85.04 | 84.54 | 84.54 | -0.24 | -0.28% | 04:20 | all months | |
| CME:6B | BRITISH POUND Sep | 1.2848 | 1.2862 | 1.2827 | 1.2848 | +0.0008 | +0.06% | 04:22 | all months | |
| NYBOT:MP | BRITISH POUND/$ (SMALL) Sep | 1.2838 | 1.2850 | 1.2836 | 1.2850 | +0.0010 | +0.08% | 04:12 | all months | |
| CME:6C | CANADIAN $ Sep | 0.75930 | 0.76285 | 0.75875 | 0.76145 | +0.00005 | +0.01% | 04:22 | all months | |
| NYBOT:VC | CZECH KORUNA Sep | 22.990 | 22.990 | 22.990 | 22.990 | -0.091 | -0.39% | 03:59 | all months | |
| CME:M6A | E-MICRO AUD/USD Sep | 0.7575 | 0.7609 | 0.7573 | 0.7588 | +0.0001 | +0.01% | 04:21 | all months | |
| CME:MCD | E-MICRO CAD/USD Sep | 0.7591 | 0.7628 | 0.7590 | 0.7616 | +0.0002 | +0.03% | 04:16 | all months | |
| CME:M6E | E-MICRO EUR/USD Sep | 1.1386 | 1.1437 | 1.1386 | 1.1427 | +0.0029 | +0.25% | 04:21 | all months | |
| CME:M6B | E-MICRO GBP/USD Sep | 1.2856 | 1.2861 | 1.2830 | 1.2848 | +0.0008 | +0.06% | 04:21 | all months | |
| CME:MJY | E-MICRO JPY/USD Sep | 0.008903 | 0.008980 | 0.008903 | 0.008968 | +0.000018 | +0.20% | 04:21 | all months | |
| CME:6E | EURO FX Sep | 1.13885 | 1.14380 | 1.13860 | 1.14275 | +0.00295 | +0.26% | 04:22 | all months | |
| CME:E7 | EURO FX (E-MINI) Sep | 1.1386 | 1.1438 | 1.1386 | 1.1427 | +0.0029 | +0.25% | 04:21 | all months | |
| CME:RP | EURO/BRITISH POUND Sep | 0.88610 | 0.88955 | 0.88610 | 0.88935 | +0.00165 | +0.19% | 04:22 | all months | |
| CME:ECD | EURO/CANADIAN $ Sep | 1.4987 | 1.5019 | 1.4955 | 1.5002 | +0.0032 | +0.21% | 04:13 | all months | |
| CME:RY | EURO/JAPANESE YEN Sep | 127.36 | 127.95 | 127.20 | 127.41 | +0.05 | +0.04% | 04:21 | all months | |
| NYBOT:KOL | EURO/NORWEGIAN KRONE (NEW) Sep | 9.62925 | 9.64450 | 9.62925 | 9.64225 | +0.08325 | +0.87% | 03:36 | all months | |
| NYBOT:KRK | EURO/SWEDISH KRONA (NEW) Sep | 9.78750 | 9.79900 | 9.78275 | 9.78925 | +0.02675 | +0.27% | 03:57 | all months | |
| CME:RF | EURO/SWISS FRANC Sep | 1.0876 | 1.0914 | 1.0876 | 1.0905 | +0.0026 | +0.24% | 04:19 | all months | |
| CME:6J | JAPANESE YEN Sep | 0.008939 | 0.008973 | 0.008927 | 0.008968 | +0.000019 | +0.21% | 04:22 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Sep | 0.008937 | 0.008971 | 0.008927 | 0.008970 | +0.000020 | +0.22% | 04:20 | all months | |
| CME:6M | MEXICAN PESO Sep | 0.05490 | 0.05501 | 0.05464 | 0.05479 | -0.00015 | -0.27% | 04:21 | all months | |
| CME:6N | NEW ZEALAND $ Sep | 0.7254 | 0.7288 | 0.7249 | 0.7264 | -0.0010 | -0.14% | 04:21 | all months | |
| CME:6R | RUSSIAN RUBLE Sep | 0.016585 | 0.016585 | 0.016460 | 0.016540 | -0.000040 | -0.24% | 04:06 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Sep | 0.075775 | 0.075950 | 0.075475 | 0.075825 | -0.000050 | -0.07% | 04:17 | all months | |
| CME:SEK | SWEDISH KRONA Sep | 0.11690 | 0.11690 | 0.11652 | 0.11682 | +0.00007 | +0.06% | 04:07 | all months | |
| NYBOT:KX | SWEDISH KRONA Sep | 8.56215 | 8.57610 | 8.56215 | 8.57500 | +0.00970 | +0.11% | 03:07 | all months | |
| CME:6S | SWISS FRANC Sep | 1.0473 | 1.0489 | 1.0465 | 1.0479 | +0.0002 | +0.02% | 04:21 | all months | |
| NYBOT:DX | U.S $ INDEX Sep | 96.175 | 96.175 | 95.870 | 95.900 | -0.193 | -0.20% | 04:21 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Aug | 43.70 | 44.19 | 43.67 | 44.03 | -0.21 | -0.48% | 04:22 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Aug | 43.700 | 44.175 | 43.700 | 44.025 | -0.225 | -0.51% | 04:21 | all months | |
| NYMEX:NG | NATURAL GAS Aug | 3.052 | 3.075 | 3.047 | 3.069 | +0.005 | +0.16% | 04:21 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Aug | 1.4081 | 1.4183 | 1.4057 | 1.4158 | -0.0035 | -0.25% | 04:22 | all months | |
| NYMEX:RB | RBOB GASOLINE Aug | 1.4378 | 1.4465 | 1.4329 | 1.4405 | -0.0112 | -0.78% | 04:22 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:KC | COFFEE Sep | 125.65 | 125.85 | 125.55 | 125.80 | +0.50 | +0.40% | 04:20 | all months | |
| NYBOT:CT | COTTON #2 Dec | 67.70 | 67.89 | 67.11 | 67.16 | -0.55 | -0.81% | 04:21 | all months | |
| NYBOT:SB | SUGAR #11-WORLD Oct | 12.98 | 12.99 | 12.91 | 12.95 | +0.06 | +0.46% | 04:21 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Sep | 368.25 | 369.00 | 367.50 | 367.75 | 0.00 | 0.00% | 04:21 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Sep | 475.50 | 478.25 | 474.00 | 477.25 | +1.50 | +0.32% | 04:15 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 298.1 | 298.9 | 297.8 | 298.5 | +0.7 | +0.23% | 04:22 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 32.51 | 32.68 | 32.44 | 32.47 | -0.07 | -0.22% | 04:20 | all months | |
| CBOT:ZS | SOYBEANS Nov | 917.75 | 920.75 | 917.50 | 918.50 | +1.00 | +0.11% | 04:14 | all months | |
| CBOT:ZW | WHEAT Sep | 469.25 | 471.50 | 469.00 | 470.75 | +1.75 | +0.37% | 04:21 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Sep | 21268 | 21302 | 21258 | 21262 | -29 | -0.14% | 04:21 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Sep | 5673.75 | 5678.50 | 5635.75 | 5640.00 | -36.50 | -0.64% | 04:21 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Sep | 20180 | 20250 | 20085 | 20095 | -85 | -0.42% | 04:21 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Sep | 20150 | 20215 | 20050 | 20060 | -85 | -0.42% | 04:21 | all months | |
| NYBOT:TF | RUSSELL 2000 (MINI) Sep | 1404.1 | 1406.5 | 1401.0 | 1401.7 | -3.2 | -0.23% | 04:21 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Sep | 2417.00 | 2420.75 | 2414.25 | 2414.75 | -5.75 | -0.24% | 04:21 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Sep | 1736.4 | 1740.5 | 1735.7 | 1735.7 | -1.1 | -0.06% | 04:19 | all months | |
| CME:MNF | S&P NIFTY 50 INDEX (E-MINI) Jun | 9503.5 | 9520.5 | 9474.0 | 9482.0 | -9.5 | -0.10% | 04:22 | all months | |
Interest Rates | View all INO Interest Rates | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZN | 10 YEAR T-NOTES Sep | 126.250000 | 126.328125 | 125.968750 | 126.140625 | -0.140625 | -0.11% | 04:22 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Sep | 108.101563 | 108.125000 | 108.078125 | 108.101563 | -0.007813 | -0.01% | 04:22 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Sep | 118.109375 | 118.171875 | 117.992188 | 118.085938 | -0.039063 | -0.03% | 04:21 | all months | |
| CME:GE | EURODOLLAR Dec | 98.545 | 98.545 | 98.530 | 98.545 | 0.000 | 0.00% | 04:20 | all months | |
| CBOT:ZB | T-BONDS Sep | 155.53125 | 155.68750 | 154.75000 | 154.96875 | -0.71875 | -0.46% | 04:22 | all months | |
| CBOT:UB | ULTRA T-BONDS Sep | 168.37500 | 168.59375 | 167.25000 | 167.59375 | -1.06250 | -0.63% | 04:21 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:HG | COPPER Sep | 2.6565 | 2.6720 | 2.6530 | 2.6570 | -0.0045 | -0.17% | 04:22 | all months | |
| NYMEX:GC | GOLD Aug | 1247.3 | 1254.9 | 1246.7 | 1254.1 | +7.2 | +0.58% | 04:21 | all months | |
| NYMEX:QO | GOLD (E-MINI) Aug | 1248.25 | 1254.25 | 1248.25 | 1254.25 | +7.25 | +0.58% | 04:20 | all months | |
| NYMEX:PA | PALLADIUM Sep | 855.85 | 863.70 | 854.50 | 857.50 | -0.85 | -0.10% | 04:20 | all months | |
| NYMEX:PL | PLATINUM Oct | 921.4 | 925.5 | 919.8 | 923.4 | +2.5 | +0.27% | 04:21 | all months | |
| NYMEX:SI | SILVER Sep | 16.685 | 16.855 | 16.680 | 16.835 | +0.184 | +1.10% | 04:22 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Jul | 16.650 | 16.780 | 16.650 | 16.740 | +0.152 | +0.91% | 04:05 | all months | |
© Copyright INO.com, Inc. All Rights Reserved.
