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
Market Snapshot
| Symbol | Open | High | Low | Last | Change | % |
|---|---|---|---|---|---|---|
| Euro | 1.137625 | 1.140610 | 1.135925 | 1.138650 | +0.001025 | +0.09% |
| US Dollar | 96.469 | 0.000 | 96.316 | 96.648 | -0.064 | -0.08% |
| Bonds | 144.56250 | 144.71875 | 144.15625 | 144.43750 | -0.31250 | -0.22% |
| Crude Oil | 64.95 | 65.50 | 64.43 | 65.45 | +0.44 | +0.68% |
| Natural Gas | 2.948 | 2.955 | 2.898 | 2.922 | -0.026 | -0.88% |
| Gold | 1173.015 | 1181.995 | 1170.890 | 1179.000 | +5.985 | +0.51% |
| Silver | 14.4905 | 14.8165 | 14.4550 | 14.7680 | +0.2775 | +1.92% |
| Dow Indu | 25294.97 | 25594.66 | 25294.97 | 25560.35 | +397.94 | +1.58% |
| S&P 500 | 2831.44 | 2850.49 | 2831.44 | 2845.39 | +27.02 | +0.96% |
| Nasdaq | 7826.95 | 7849.67 | 7810.71 | 7834.51 | +60.39 | +0.78% |
| Emini Dow | 25209 | 25596 | 25147 | 25560 | +373 | +1.48% |
| Emini S&P | 2822.25 | 2851.75 | 2817.50 | 2846.50 | +25.25 | +0.89% |
| Emini Nasdaq | 7380.00 | 7434.50 | 7363.25 | 7417.50 | +43.50 | +0.59% |
| Bitcoin Bitstamp BTC | 6264.90 | 6591.75 | 6208.37 | 6441.89 | +176.99 | +2.83% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Aug | 6400 | 6475 | 6185 | 6390 | +15 | +0.24% | 13:11 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Sep | 0.7238 | 0.7287 | 0.7214 | 0.7262 | +0.0024 | +0.33% | 13:15 | all months | |
| CME:AJY | AUSTRALIAN $/JAPANESE YEN Sep | 79.88 | 80.49 | 79.88 | 80.37 | +0.50 | +0.62% | 13:03 | all months | |
| CME:6L | BRAZILIAN REAL Sep | 0.25590 | 0.25800 | 0.25410 | 0.25615 | +0.00035 | +0.14% | 13:13 | all months | |
| CME:6B | BRITISH POUND Sep | 1.2708 | 1.2768 | 1.2700 | 1.2721 | +0.0012 | +0.09% | 13:15 | all months | |
| NYBOT:SY | BRITISH POUND/JAPANESE YEN Sep | 140.21 | 141.11 | 140.21 | 141.11 | +0.87 | +0.62% | 12:08 | all months | |
| CME:PJY | BRITISH POUND/JAPANESE YEN Sep | 140.25 | 141.13 | 140.25 | 141.13 | +0.89 | +0.63% | 12:08 | all months | |
| CME:6C | CANADIAN $ Sep | 0.76120 | 0.76295 | 0.75965 | 0.76050 | -0.00100 | -0.13% | 13:15 | all months | |
| NYBOT:KSV | CANADIAN $/$ (NEW) Sep | 0.7608 | 0.7608 | 0.7600 | 0.7600 | -0.0015 | -0.20% | 12:40 | all months | |
| CME:M6A | E-MICRO AUD/USD Sep | 0.7238 | 0.7287 | 0.7215 | 0.7263 | +0.0025 | +0.35% | 13:14 | all months | |
| CME:MCD | E-MICRO CAD/USD Sep | 0.7613 | 0.7629 | 0.7598 | 0.7606 | -0.0009 | -0.12% | 13:14 | all months | |
| CME:MSF | E-MICRO CHF/USD Sep | 1.0097 | 1.0106 | 1.0060 | 1.0060 | -0.0039 | -0.39% | 13:04 | all months | |
| CME:M6E | E-MICRO EUR/USD Sep | 1.1370 | 1.1434 | 1.1359 | 1.1390 | +0.0017 | +0.15% | 13:15 | all months | |
| CME:M6B | E-MICRO GBP/USD Sep | 1.2710 | 1.2769 | 1.2700 | 1.2720 | +0.0011 | +0.09% | 13:09 | all months | |
| CME:MJY | E-MICRO JPY/USD Sep | 0.009051 | 0.009070 | 0.009017 | 0.009035 | -0.000028 | -0.31% | 13:11 | all months | |
| CME:6E | EURO FX Sep | 1.13680 | 1.14330 | 1.13595 | 1.13895 | +0.00170 | +0.15% | 13:15 | all months | |
| CME:E7 | EURO FX (E-MINI) Sep | 1.1370 | 1.1433 | 1.1360 | 1.1391 | +0.0018 | +0.16% | 13:14 | all months | |
| NYBOT:KEO | EURO/$ (NEW) Sep | 1.13665 | 1.14315 | 1.13665 | 1.13845 | +0.00120 | +0.11% | 13:00 | all months | |
| CME:RP | EURO/BRITISH POUND Sep | 0.89465 | 0.89680 | 0.89440 | 0.89520 | +0.00035 | +0.04% | 12:58 | all months | |
| CME:ECD | EURO/CANADIAN $ Sep | 1.4969 | 1.4998 | 1.4949 | 1.4989 | +0.0055 | +0.37% | 12:45 | all months | |
| CME:RY | EURO/JAPANESE YEN Sep | 125.53 | 126.51 | 125.33 | 126.06 | +0.57 | +0.45% | 13:11 | all months | |
| NYBOT:KEJ | EURO/JAPANESE YEN (NEW) Sep | 125.615 | 126.270 | 125.615 | 126.000 | +0.510 | +0.41% | 12:55 | all months | |
| CME:ENK | EURO/NORWEGIAN KRONE Sep | 9.6000 | 9.6660 | 9.6000 | 9.6660 | +0.0655 | +0.68% | 12:44 | all months | |
| NYBOT:KOL | EURO/NORWEGIAN KRONE (NEW) Sep | 9.5895 | 9.6640 | 9.5840 | 9.6640 | +0.0635 | +0.66% | 13:15 | all months | |
| CME:ESK | EURO/SWEDISH KRONA Sep | 10.4640 | 10.4700 | 10.4615 | 10.4700 | +0.0210 | +0.20% | 12:44 | all months | |
| CME:RF | EURO/SWISS FRANC Sep | 1.1263 | 1.1344 | 1.1262 | 1.1320 | +0.0059 | +0.52% | 13:00 | all months | |
| CME:MIR | INR/USD E-MICRO Aug | 142.01 | 142.64 | 141.87 | 142.40 | +0.50 | +0.35% | 12:45 | all months | |
| CME:SIR | INR/USD STANDARD Aug | 142.12 | 142.74 | 141.77 | 142.46 | +0.56 | +0.40% | 13:08 | all months | |
| CME:6J | JAPANESE YEN Sep | 0.009051 | 0.009071 | 0.009016 | 0.009033 | -0.000029 | -0.32% | 13:15 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Sep | 0.009052 | 0.009070 | 0.009018 | 0.009034 | -0.000029 | -0.32% | 13:04 | all months | |
| CME:6M | MEXICAN PESO Sep | 0.05186 | 0.05260 | 0.05183 | 0.05227 | +0.00042 | +0.81% | 13:15 | all months | |
| CME:6N | NEW ZEALAND $ Sep | 0.6567 | 0.6607 | 0.6556 | 0.6584 | +0.0023 | +0.35% | 13:15 | all months | |
| CME:NOK | NORWEGIAN KRONE Sep | 0.11836 | 0.11901 | 0.11785 | 0.11785 | -0.00061 | -0.51% | 12:44 | all months | |
| NYBOT:NT | NORWEGIAN KRONE Sep | 8.42650 | 8.47250 | 8.42650 | 8.47250 | +0.03085 | +0.36% | 12:27 | all months | |
| CME:6R | RUSSIAN RUBLE Sep | 0.014925 | 0.014960 | 0.014810 | 0.014890 | +0.000085 | +0.57% | 13:12 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Sep | 0.068250 | 0.069500 | 0.067575 | 0.067750 | -0.000725 | -1.06% | 13:14 | all months | |
| NYBOT:ZR | SOUTH AFRICAN RAND Sep | 14.61750 | 14.79250 | 14.40750 | 14.74750 | +0.14375 | +0.98% | 13:02 | all months | |
| NYBOT:KX | SWEDISH KRONA Sep | 9.1890 | 9.1890 | 9.1525 | 9.1695 | -0.0183 | -0.20% | 12:09 | all months | |
| CME:SEK | SWEDISH KRONA Sep | 0.10882 | 0.10927 | 0.10876 | 0.10887 | +0.00003 | +0.03% | 13:15 | all months | |
| CME:6S | SWISS FRANC Sep | 1.0089 | 1.0109 | 1.0056 | 1.0063 | -0.0036 | -0.36% | 13:15 | all months | |
| NYBOT:DX | U.S $ INDEX Sep | 96.615 | 96.665 | 96.205 | 96.535 | -0.042 | -0.04% | 13:15 | all months | |
| CME:CNH | USD/OFFSHORE RMB Sep | 6.9461 | 6.9471 | 6.8675 | 6.8868 | -0.0634 | -0.91% | 12:50 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:CL | CRUDE OIL Oct | 64.35 | 64.93 | 63.89 | 64.89 | +0.43 | +0.67% | 13:15 | all months | |
| NYMEX:QM | CRUDE OIL (E-MINI) Sep | 64.900 | 65.500 | 64.425 | 65.450 | +0.450 | +0.69% | 13:15 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 71.17 | 71.83 | 70.90 | 71.82 | +0.56 | +0.79% | 13:11 | all months | |
| CBOT:EH | ETHANOL Sep | 1.369 | 1.373 | 1.363 | 1.371 | +0.014 | +1.03% | 13:07 | all months | |
| NYMEX:NG | NATURAL GAS Oct | 2.948 | 2.955 | 2.898 | 2.922 | -0.026 | -0.88% | 13:15 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Sep | 2.935 | 2.950 | 2.890 | 2.915 | -0.025 | -0.85% | 13:15 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Oct | 2.0920 | 2.1058 | 2.0844 | 2.1052 | +0.0107 | +0.51% | 13:15 | all months | |
| NYMEX:RB | RBOB GASOLINE Oct | 1.8860 | 1.8974 | 1.8662 | 1.8856 | -0.0041 | -0.22% | 13:15 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:CSC | CHEESE-CASH SETTLED Aug | 1.565 | 1.565 | 1.563 | 1.563 | -0.003 | -0.19% | 11:57 | all months | |
| NYBOT:CC | COCOA Dec | 2146 | 2193 | 2146 | 2153 | +13 | +0.61% | 13:15 | all months | |
| NYBOT:KC | COFFEE Dec | 106.15 | 107.10 | 104.90 | 105.15 | -0.85 | -0.80% | 13:15 | all months | |
| NYBOT:CT | COTTON #2 Dec | 80.79 | 82.20 | 80.60 | 81.69 | +0.95 | +1.18% | 13:15 | all months | |
| CME:LBS | LUMBER (RANDOM LENGTH) Sep | 457.5 | 457.5 | 457.5 | 457.5 | +15.0 | +3.28% | 11:54 | all months | |
| CME:DC | MILK CLASS III Aug | 15.00 | 15.02 | 14.98 | 15.00 | 0.00 | 0.00% | 13:09 | all months | |
| CME:GNF | NONFAT DRY MILK Aug | 81.55 | 81.75 | 81.50 | 81.75 | 0.00 | 0.00% | 12:50 | all months | |
| NYBOT:OJ | ORANGE JUICE-A Nov | 158.00 | 158.00 | 154.75 | 154.75 | -1.95 | -1.25% | 13:15 | all months | |
| NYBOT:SB | SUGAR #11-WORLD Oct | 10.25 | 10.43 | 10.25 | 10.27 | +0.04 | +0.39% | set 12:59 | all months | |
| NYBOT:SF | SUGAR #16 Nov | 25.7 | 25.7 | 25.6 | 25.6 | -0.1 | -0.39% | set 12:59 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Dec | 376.00 | 381.50 | 375.00 | 380.75 | +4.75 | +1.26% | 13:15 | all months | |
| CBOT:XC | CORN (MINI) Dec | 375.375 | 381.375 | 375.125 | 380.875 | +4.875 | +1.30% | 13:13 | all months | |
| MGEX:MWE | HARD RED SPRING WHEAT Dec | 600.00 | 615.75 | 600.00 | 612.00 | +11.25 | +1.87% | 13:15 | all months | |
| KCBT:KE | HARD RED WINTER WHEAT Dec | 563.25 | 579.50 | 561.25 | 576.00 | +13.25 | +2.36% | 13:16 | all months | |
| CBOT:ZO | OATS Dec | 259.00 | 264.25 | 258.00 | 262.75 | +3.25 | +1.25% | 13:06 | all months | |
| CBOT:ZR | ROUGH RICE Sep | 10.330 | 10.650 | 10.305 | 10.440 | +0.115 | +1.12% | 13:11 | all months | |
| CBOT:XK | SOYBEAN (MINI) Nov | 870.500 | 900.000 | 867.875 | 894.875 | +25.875 | +2.98% | 13:15 | all months | |
| CBOT:ZM | SOYBEAN MEAL Dec | 331.5 | 338.1 | 331.3 | 337.8 | +6.5 | +1.96% | 13:15 | all months | |
| CBOT:ZL | SOYBEAN OIL Dec | 28.21 | 28.52 | 28.10 | 28.50 | +0.30 | +1.06% | 13:15 | all months | |
| CBOT:ZS | SOYBEANS Nov | 871.25 | 899.50 | 866.00 | 895.25 | +26.25 | +3.02% | 13:15 | all months | |
| CBOT:ZW | WHEAT Dec | 552.25 | 567.50 | 550.50 | 563.75 | +12.00 | +2.17% | 13:16 | all months | |
| CBOT:XW | WHEAT (MINI) Sep | 532.250 | 547.875 | 530.875 | 543.000 | +10.750 | +2.02% | 13:00 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:AW | BLOOMBERG COMMODITY INDEX Sep | 82.2 | 83.0 | 82.2 | 82.9 | +0.8 | +0.98% | 12:57 | all months | |
| CBOT:YM | DJ $5 (E-MINI) Sep | 25209 | 25596 | 25147 | 25560 | +373 | +1.48% | 13:15 | all months | |
| NYBOT:MFS | MSCI EAFE INDEX (MINI) Sep | 1913.7 | 1926.9 | 1913.7 | 1922.1 | +15.2 | +0.80% | 13:15 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Sep | 7380.00 | 7434.50 | 7363.25 | 7417.50 | +43.50 | +0.59% | 13:15 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Sep | 22005 | 22360 | 21875 | 22305 | +295 | +1.34% | 13:15 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Sep | 22000 | 22340 | 21865 | 22295 | +295 | +1.34% | 13:15 | all months | |
| CME:RSG | RUSSELL 1000 GROWTH INDEX (E-MINI) Sep | 1514.8 | 1519.6 | 1512.0 | 1516.5 | +11.6 | +0.77% | 13:11 | all months | |
| CME:RSV | RUSSELL 1000 VALUE INDEX (E-MINI) Sep | 1227.5 | 1235.2 | 1227.0 | 1233.3 | +14.4 | +1.18% | 12:55 | all months | |
| CME:SP | S&P 500 INDEX Sep | 2836.5 | 2851.5 | 2835.0 | 2846.5 | +25.3 | +0.90% | 13:09 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Sep | 2822.25 | 2851.75 | 2817.50 | 2846.50 | +25.25 | +0.89% | 13:16 | all months | |
| CME:XAP | S&P 500 INDEX CONSUMER STAPLES (E-MINI) Sep | 545.0 | 548.4 | 544.6 | 548.4 | +8.8 | +1.63% | 13:03 | all months | |
| CME:XAF | S&P 500 INDEX FINANCIAL SECTOR (E-MINI) Sep | 343.00 | 346.20 | 342.65 | 345.45 | +4.50 | +1.32% | 13:12 | all months | |
| CME:XAV | S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Sep | 904.8 | 911.0 | 903.4 | 909.9 | +8.1 | +0.90% | 13:09 | all months | |
| CME:XAI | S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) Sep | 754.7 | 758.4 | 754.2 | 757.5 | +9.1 | +1.22% | 13:11 | all months | |
| CME:XAK | S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Sep | 733.9 | 737.2 | 733.9 | 736.1 | +5.7 | +0.78% | 12:59 | all months | |
| CME:XAU | S&P 500 INDEX UTILITIES SECTOR (E-MINI) Sep | 537.9 | 543.2 | 537.9 | 542.9 | +3.9 | +0.72% | 13:15 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Sep | 1989.2 | 2012.6 | 1985.4 | 2006.1 | +20.0 | +1.01% | 13:15 | 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 | 120.328125 | 120.406250 | 120.109375 | 120.234375 | -0.203125 | -0.17% | 13:15 | all months | |
| CBOT:N1U | 10 YEAR USD INT RATE SWAP Sep | 95.828125 | 95.921875 | 95.703125 | 95.734375 | -0.265625 | -0.28% | 13:02 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Sep | 105.828125 | 105.835938 | 105.781250 | 105.796875 | -0.046875 | -0.04% | 13:15 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Oct | 97.860 | 97.860 | 97.850 | 97.855 | 0.000 | 0.00% | 12:42 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Sep | 113.656250 | 113.695313 | 113.515625 | 113.578125 | -0.140625 | -0.12% | 13:15 | all months | |
| CME:GE | EURODOLLAR Dec | 97.045 | 97.050 | 97.005 | 97.020 | -0.035 | -0.04% | 13:11 | all months | |
| CBOT:ZB | T-BONDS Sep | 144.56250 | 144.71875 | 144.15625 | 144.43750 | -0.31250 | -0.22% | 13:15 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Sep | 128.15625 | 128.25000 | 127.84375 | 128.00000 | -0.28125 | -0.22% | 13:13 | all months | |
| CBOT:UB | ULTRA T-BONDS Sep | 158.37500 | 158.68750 | 157.84375 | 158.34375 | -0.31250 | -0.20% | 13:15 | all months | |
Livestock and Meats | View all INO Livestock and Meats | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:GF | FEEDER CATTLE Oct | 149.525 | 150.250 | 148.725 | 149.450 | +0.175 | +0.12% | 13:15 | all months | |
| CME:HE | LEAN HOGS Oct | 53.550 | 55.475 | 53.550 | 55.475 | +3.000 | +5.69% | 13:13 | all months | |
| CME:LE | LIVE CATTLE Oct | 109.225 | 109.750 | 108.725 | 109.075 | +0.075 | +0.07% | 13:15 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYBOT:YI | 1000 OZ MINI SILVER Sep | 14.423 | 14.797 | 14.303 | 14.676 | +0.222 | +1.54% | 13:15 | all months | |
| NYMEX:AUP | ALUMINUM MW US TRANSACTION PREM Sep | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.0000 | 0.00% | 12:24 | all months | |
| NYMEX:HG | COPPER Sep | 2.583 | 2.643 | 2.564 | 2.616 | +0.056 | +2.17% | 13:15 | all months | |
| NYMEX:MGC | E-MICRO GOLD Dec | 1182.3 | 1189.0 | 1167.0 | 1183.6 | -1.4 | -0.12% | 13:15 | all months | |
| NYMEX:GC | GOLD Dec | 1183.0 | 1189.0 | 1167.1 | 1183.6 | -1.4 | -0.12% | 13:16 | all months | |
| NYMEX:QO | GOLD (E-MINI) Oct | 1174.75 | 1184.00 | 1163.50 | 1179.50 | -1.00 | -0.08% | 13:09 | all months | |
| NYBOT:YG | GOLD (MINI) Dec | 1178.0 | 1187.5 | 1165.5 | 1182.7 | -2.3 | -0.19% | 13:09 | all months | |
| NYMEX:PA | PALLADIUM Sep | 829.6 | 887.5 | 815.2 | 874.8 | +37.6 | +4.53% | 13:15 | all months | |
| NYMEX:PL | PLATINUM Oct | 768.3 | 795.7 | 755.7 | 786.2 | +14.3 | +1.86% | 13:15 | all months | |
| NYMEX:SI | SILVER Sep | 14.455 | 14.825 | 14.315 | 14.700 | +0.246 | +1.71% | 13:15 | all months | |
| NYMEX:QI | SILVER (E-MINI) Sep | 14.4250 | 14.8000 | 14.3375 | 14.6875 | +0.2375 | +1.65% | 13:09 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Sep | 14.440 | 14.810 | 14.310 | 14.700 | +0.246 | +1.71% | 13:06 | all months | |
Real Estate | View all INO Real Estate | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:RX | DJ US REAL ESTATE INDEX Sep | 324.1 | 326.1 | 323.7 | 325.8 | +2.2 | +0.68% | 13:04 | all months | |
| CME:XAR | S&P REAL ESTATE SECTOR (E-MINI) Sep | 160.40 | 161.60 | 160.40 | 161.60 | +1.25 | +0.78% | 12:30 | all months | |
© Copyright INO.com, Inc. All Rights Reserved.
