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 | 1.38379 | 1.38645 | 1.38125 | 1.38230 | -0.00149 | -0.11% |
| US Dollar | 79.815 | 79.851 | 79.581 | 79.846 | +0.019 | +0.02% |
| Bonds | 134.96875 | 135.12500 | 133.62500 | 133.65625 | -1.21875 | -0.90% |
| Crude Oil | 103.05 | 103.92 | 102.75 | 103.45 | +0.42 | +0.41% |
| Natural Gas | 4.592 | 4.779 | 4.541 | 4.773 | +0.184 | +4.01% |
| Gold | 1300.80 | 1304.18 | 1295.27 | 1295.31 | -5.49 | -0.42% |
| Silver | 19.55800 | 19.73250 | 19.51150 | 19.60865 | +0.05065 | +0.26% |
| Dow Indu | 16424.14 | 16460.49 | 16368.14 | 16439.55 | +14.70 | +0.09% |
| S&P 500 | 1861.73 | 1869.29 | 1856.72 | 1867.78 | +5.47 | +0.29% |
| Nasdaq | 4080.30 | 4110.46 | 4064.70 | 4105.14 | +18.91 | +0.46% |
| Emini Dow | 16309 | 16386 | 16279 | 16370 | +39 | +0.24% |
| Emini S&P | 1852.50 | 1863.25 | 1847.25 | 1861.50 | +8.75 | +0.47% |
| Emini Nasdaq | 3505.5 | 3542.5 | 3492.5 | 3536.5 | +35.0 | +1.00% |
| Bitcoin Bitstamp BTC | 523.48 | 537.24 | 481.63 | 495.61 | -27.87 | -5.32% |
Currencies | View all INO Currencies | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| NYBOT:DX | $ INDEX Jun | 79.870 | 79.930 | 79.650 | 79.920 | +0.037 | +0.05% | 14:06 | all months | ||
| CME:6A | AUSTRALIAN $ Jun | 0.9333 | 0.9355 | 0.9285 | 0.9294 | -0.0053 | -0.57% | 14:07 | all months | ||
| CME:6L | BRAZILIAN REAL Jun | 0.44160 | 0.44170 | 0.43875 | 0.43875 | -0.00240 | -0.54% | 14:01 | all months | ||
| CME:6B | BRITISH POUND Jun | 1.6790 | 1.6834 | 1.6779 | 1.6786 | -0.0004 | -0.02% | 14:07 | all months | ||
| CME:6C | CANADIAN $ Jun | 0.9066 | 0.9092 | 0.9063 | 0.9071 | +0.0004 | +0.04% | 14:07 | all months | ||
| CME:6E | EURO FX Jun | 1.3814 | 1.3864 | 1.3809 | 1.3815 | -0.0004 | -0.03% | 14:07 | all months | ||
| CME:E7 | EURO FX (E-MINI) Jun | 1.3815 | 1.3864 | 1.3809 | 1.3815 | -0.0004 | -0.03% | 14:07 | all months | ||
| CME:RF | EURO/SWISS FRANC Jun | 1.2177 | 1.2191 | 1.2163 | 1.2191 | +0.0017 | +0.14% | 14:06 | all months | ||
| CME:6J | JAPANESE YEN Jun | 0.009784 | 0.009821 | 0.009763 | 0.009765 | -0.000017 | -0.17% | 14:07 | all months | ||
| CME:J7 | JAPANESE YEN (E-MINI) Jun | 0.009784 | 0.009819 | 0.009764 | 0.009765 | -0.000017 | -0.17% | 14:05 | all months | ||
| CME:6M | MEXICAN PESO Jun | 0.076150 | 0.076325 | 0.076050 | 0.076175 | -0.000150 | -0.20% | 14:06 | all months | ||
| CME:6N | NEW ZEALAND $ Jun | 0.8593 | 0.8610 | 0.8531 | 0.8532 | -0.0061 | -0.71% | 14:04 | all months | ||
| CME:6S | SWISS FRANC Jun | 1.1345 | 1.1397 | 1.1332 | 1.1332 | -0.0019 | -0.17% | 14:07 | all months | ||
| |||||||||||
Energy | View all INO Energy | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| NYMEX:CL | CRUDE OIL Jun | 103.05 | 103.92 | 102.75 | 103.45 | +0.42 | +0.41% | 14:07 | all months | ||
| NYMEX:QM | CRUDE OIL (E-MINI) May | 103.825 | 104.775 | 103.550 | 104.375 | +0.625 | +0.60% | 14:07 | all months | ||
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Jun | 109.63 | 110.18 | 109.08 | 109.48 | -0.12 | -0.11% | 14:07 | all months | ||
| CBOT:EH | ETHANOL Jun | 2.098 | 2.115 | 2.075 | 2.115 | +0.036 | +1.73% | 14:06 | all months | ||
| NYMEX:NG | NATURAL GAS Jul | 4.592 | 4.779 | 4.541 | 4.773 | +0.184 | +4.01% | 14:07 | all months | ||
| NYMEX:QG | NATURAL GAS (E-MINI) May | 4.525 | 4.745 | 4.485 | 4.735 | +0.205 | +4.53% | 14:06 | all months | ||
| NYMEX:HO | NEW YORK HARBOR ULSD Jun | 3.0032 | 3.0136 | 2.9861 | 3.0024 | +0.0006 | +0.02% | 14:07 | all months | ||
| NYMEX:RB | RBOB GASOLINE Jun | 3.0140 | 3.0346 | 2.9982 | 3.0176 | +0.0067 | +0.22% | 14:07 | all months | ||
Food and Fiber | View all INO Food and Fiber | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| NYBOT:CC | COCOA Jul | 2977 | 3022 | 2972 | 3015 | +41 | +1.38% | 13:29 | all months | ||
| NYBOT:KC | COFFEE Jul | 191.20 | 204.50 | 189.50 | 204.10 | +15.25 | +8.03% | set 13:29 | all months | ||
| NYBOT:CT | COTTON #2 Jul | 92.59 | 92.89 | 91.91 | 92.26 | -0.31 | -0.33% | 14:07 | all months | ||
| CME:LBS | LUMBER (RANDOM LENGTH) Jul | 323.0 | 326.1 | 320.0 | 323.0 | 0.0 | 0.00% | 14:05 | all months | ||
| NYBOT:OJ | ORANGE JUICE-A May | 165.00 | 165.50 | 162.95 | 165.50 | -0.35 | -0.21% | 13:59 | all months | ||
Grains and Oilseeds | View all INO Grains and Oilseeds | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| CBOT:ZC | CORN Jul | 503.50 | 507.00 | 498.75 | 499.00 | -4.50 | -0.89% | 14:07 | all months | ||
| MGEX:MWE | HARD RED SPRING WHEAT Jul | 733.00 | 752.75 | 732.75 | 738.75 | +3.75 | +0.51% | 14:07 | all months | ||
| KCBT:KE | HARD RED WINTER WHEAT Jul | 759.75 | 778.50 | 758.50 | 764.50 | +3.75 | +0.49% | 14:07 | all months | ||
| CBOT:ZR | ROUGH RICE Jul | 15.500 | 15.575 | 15.425 | 15.430 | -0.060 | -0.39% | 13:59 | all months | ||
| CBOT:XK | SOYBEAN (MINI) Nov | 1235.50 | 1244.00 | 1233.50 | 1238.00 | +0.75 | +0.06% | 14:07 | all months | ||
| CBOT:ZM | SOYBEAN MEAL Jul | 479.2 | 485.0 | 474.7 | 476.5 | -3.3 | -0.69% | 14:07 | all months | ||
| CBOT:ZL | SOYBEAN OIL Jul | 43.87 | 43.94 | 43.44 | 43.56 | -0.37 | -0.84% | 14:07 | all months | ||
| CBOT:ZS | SOYBEANS Jul | 1507.25 | 1521.00 | 1492.50 | 1497.25 | -11.50 | -0.76% | 14:07 | all months | ||
| CBOT:ZW | WHEAT Jul | 695.25 | 709.25 | 693.25 | 697.50 | +2.25 | +0.32% | 14:07 | all months | ||
Indexes | View all INO Indexes | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| CBOT:YM | DJ $5 (E-MINI) Jun | 16309 | 16386 | 16279 | 16370 | +39 | +0.24% | 14:07 | all months | ||
| NYLF:MFS | MSCI EAFE INDEX Jun | 1894.7 | 1905.3 | 1893.8 | 1903.8 | +9.4 | +0.50% | 14:07 | all months | ||
| CME:ND | NASDAQ 100 INDEX Jun | 3511.0 | 3543.0 | 3501.0 | 3537.0 | +35.5 | +1.01% | 14:06 | all months | ||
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Jun | 3505.5 | 3542.5 | 3492.5 | 3536.5 | +35.0 | +1.00% | 14:07 | all months | ||
| CME:NKD | NIKKEI 225 INDEX $ INDEX Jun | 14460 | 14530 | 14385 | 14510 | +20 | +0.14% | 14:07 | all months | ||
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Jun | 14440 | 14505 | 14360 | 14485 | +20 | +0.14% | 14:06 | all months | ||
| NYBOT:RF | RUSSELL 1000 (MINI) Jun | 1030.5 | 1038.1 | 1030.5 | 1037.3 | +4.9 | +0.47% | 14:04 | all months | ||
| NYBOT:RV | RUSSELL 1000 VALUE INDEX MINI Jun | 942.2 | 947.5 | 941.5 | 947.1 | +5.0 | +0.53% | 14:03 | all months | ||
| NYBOT:TF | RUSSELL 2000 (MINI) Jun | 1122.0 | 1136.3 | 1119.9 | 1135.4 | +11.1 | +0.99% | 14:07 | all months | ||
| CME:SP | S&P 500 INDEX Jun | 1853.5 | 1863.0 | 1850.3 | 1861.7 | +8.9 | +0.48% | 14:06 | all months | ||
| CME:ES | S&P 500 INDEX (E-MINI) Jun | 1852.50 | 1863.25 | 1847.25 | 1861.50 | +8.75 | +0.47% | 14:07 | all months | ||
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Jun | 1340.8 | 1351.7 | 1338.2 | 1349.7 | +6.8 | +0.51% | 14:07 | all months | ||
Interest Rates | View all INO Interest Rates | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| CBOT:ZN | 10 YEAR T-NOTES Jun | 124.406250 | 124.546875 | 123.625000 | 123.640625 | -0.734375 | -0.59% | 14:07 | all months | ||
| CBOT:ZT | 2 YEAR T-NOTES Jun | 109.937500 | 109.953125 | 109.875000 | 109.882813 | -0.046875 | -0.04% | 14:07 | all months | ||
| CBOT:ZF | 5 YEAR T-NOTES Jun | 119.390625 | 119.484375 | 118.968750 | 118.984375 | -0.367188 | -0.31% | 14:07 | all months | ||
| CME:GE | EURODOLLAR Dec | 98.950 | 98.970 | 98.890 | 98.895 | -0.050 | -0.05% | 14:05 | all months | ||
| CBOT:ZB | T-BONDS Jun | 134.96875 | 135.12500 | 133.62500 | 133.65625 | -1.21875 | -0.90% | 14:07 | all months | ||
| CBOT:UB | ULTRA T-BONDS Jun | 147.34375 | 147.62500 | 145.43750 | 145.43750 | -1.81250 | -1.23% | 14:07 | all months | ||
Livestock and Meats | View all INO Livestock and Meats | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| CME:GF | FEEDER CATTLE Aug | 182.475 | 182.800 | 181.100 | 181.350 | -1.625 | -0.89% | 14:07 | all months | ||
| CME:HE | LEAN HOGS Jun | 123.250 | 125.500 | 122.975 | 124.925 | +1.150 | +0.93% | 14:07 | all months | ||
| CME:LC | LIVE CATTLE Jun | 135.050 | 135.200 | 134.100 | 134.425 | -1.200 | -0.88% | 14:02 | all months | ||
| CME:LE | LIVE CATTLE Jun | 135.625 | 135.750 | 134.100 | 134.450 | -1.175 | -0.87% | 14:07 | all months | ||
Metals | View all INO Metals | ||||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | |||
| NYMEX:HG | COPPER Jul | 3.0115 | 3.0440 | 3.0115 | 3.0415 | +0.0260 | +0.86% | 14:04 | all months | ||
| NYMEX:GC | GOLD Jun | 1302.1 | 1304.4 | 1292.8 | 1294.6 | -8.9 | -0.68% | 14:07 | all months | ||
| NYLF:YG | GOLD (MINI) Jun | 1302.6 | 1304.5 | 1291.6 | 1294.8 | -8.6 | -0.66% | 14:07 | all months | ||
| NYLF:MME | MSCI EMERGING MARKETS Jun | 1002.0 | 1011.1 | 995.7 | 1010.8 | +9.3 | +0.93% | 14:07 | all months | ||
| NYMEX:PA | PALLADIUM Jun | 801.90 | 808.40 | 796.10 | 798.95 | -3.35 | -0.42% | 14:04 | all months | ||
| NYMEX:PL | PLATINUM Jul | 1436.8 | 1442.3 | 1415.2 | 1419.8 | -18.0 | -1.25% | 14:07 | all months | ||
| NYMEX:SI | SILVER May | 19.635 | 19.720 | 19.490 | 19.585 | -0.049 | -0.25% | 14:06 | all months | ||
| NYLF:YI | SIZED SILVER (MINI) May | 19.626 | 19.725 | 19.515 | 19.582 | -0.058 | -0.30% | 14:06 | all months | ||
© Copyright INO.com, Inc. All Rights Reserved.
