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 | 1.133845 | 1.134765 | 1.133300 | 1.134605 | +0.000760 | +0.07% |
| US Dollar | 96.588 | 96.655 | 96.523 | 96.542 | -0.066 | -0.07% |
| Bonds | 145.68750 | 145.96875 | 145.65625 | 145.90625 | +0.12500 | +0.09% |
| Crude Oil | 56.84 | 57.19 | 56.71 | 57.18 | +0.22 | +0.39% |
| Natural Gas | 2.701 | 2.719 | 2.676 | 2.685 | -0.012 | -0.46% |
| Gold | 1325.50 | 1326.15 | 1324.63 | 1325.86 | +0.36 | +0.03% |
| Silver | 15.829 | 15.893 | 15.823 | 15.893 | +0.064 | +0.40% |
| Dow Indu | 25922.41 | 25938.88 | 25762.21 | 25850.63 | -103.81 | -0.40% |
| S&P 500 | 2780.24 | 2781.58 | 2764.55 | 2774.88 | -9.82 | -0.35% |
| Nasdaq | 7475.41 | 7485.75 | 7430.89 | 7459.71 | -29.36 | -0.39% |
| Emini Dow | 25833 | 25894 | 25805 | 25893 | +60 | +0.23% |
| Emini S&P | 2773.50 | 2780.00 | 2770.50 | 2779.75 | +5.50 | +0.20% |
| Emini Nasdaq | 7031.25 | 7053.25 | 7019.25 | 7052.25 | +17.75 | +0.25% |
| Bitcoin Bitstamp BTC | 3915.96 | 3932.06 | 3866.25 | 3927.13 | +11.17 | +0.29% |
Cryptocurrencies | View all INO Cryptocurrencies | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:BTC | BITCOIN Mar | 3895 | 3940 | 3885 | 3925 | +25 | +0.70% | 03:38 | all months | |
Currencies | View all INO Currencies | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CME:6A | AUSTRALIAN $ Mar | 0.7096 | 0.7120 | 0.7085 | 0.7118 | +0.0035 | +0.49% | 03:38 | all months | |
| CME:6B | BRITISH POUND Mar | 1.3048 | 1.3065 | 1.3039 | 1.3045 | -0.0009 | -0.07% | 03:38 | all months | |
| CME:6C | CANADIAN $ Mar | 0.75615 | 0.75705 | 0.75555 | 0.75695 | +0.00030 | +0.04% | 03:38 | all months | |
| ICE:@KSV | CANADIAN $/US $ (NEW) Mar | 0.75680 | 0.75680 | 0.75680 | 0.75680 | +0.00015 | +0.02% | 03:37 | all months | |
| CME:M6A | E-MICRO AUD/USD Mar | 0.7095 | 0.7120 | 0.7085 | 0.7116 | +0.0033 | +0.46% | 03:37 | all months | |
| CME:MCD | E-MICRO CAD/USD Mar | 0.7561 | 0.7570 | 0.7557 | 0.7568 | +0.0001 | +0.01% | 03:35 | all months | |
| CME:M6E | E-MICRO EUR/USD Mar | 1.1356 | 1.1372 | 1.1352 | 1.1367 | +0.0009 | +0.08% | 03:38 | all months | |
| CME:M6B | E-MICRO GBP/USD Mar | 1.3039 | 1.3065 | 1.3034 | 1.3045 | -0.0009 | -0.07% | 03:38 | all months | |
| CME:MJY | E-MICRO JPY/USD Mar | 0.009053 | 0.009056 | 0.009040 | 0.009045 | -0.000007 | -0.08% | 03:28 | all months | |
| CME:6E | EURO FX Mar | 1.13550 | 1.13715 | 1.13520 | 1.13680 | +0.00105 | +0.09% | 03:38 | all months | |
| CME:E7 | EURO FX (E-MINI) Mar | 1.1356 | 1.1371 | 1.1352 | 1.1367 | +0.0009 | +0.08% | 03:37 | all months | |
| CME:RP | EURO/BRITISH POUND Mar | 0.87030 | 0.87150 | 0.87000 | 0.87140 | +0.00135 | +0.15% | 03:36 | all months | |
| ICE:@KRK | EURO/SWEDISH KRONA (NEW) Mar | 10.6195 | 10.6195 | 10.5955 | 10.5955 | -0.0270 | -0.25% | 03:34 | all months | |
| CME:RF | EURO/SWISS FRANC Mar | 1.1348 | 1.1351 | 1.1345 | 1.1347 | -0.0001 | -0.01% | 03:34 | all months | |
| ICE:@KEO | EURO/US DOLLAR (NEW) Mar | 1.13570 | 1.13705 | 1.13530 | 1.13705 | +0.00130 | +0.11% | 03:22 | all months | |
| CME:6J | JAPANESE YEN Mar | 0.009048 | 0.009054 | 0.009039 | 0.009043 | -0.000008 | -0.09% | 03:38 | all months | |
| CME:J7 | JAPANESE YEN (E-MINI) Mar | 0.009054 | 0.009054 | 0.009040 | 0.009045 | -0.000007 | -0.08% | 03:27 | all months | |
| CME:6M | MEXICAN PESO Mar | 0.05163 | 0.05177 | 0.05161 | 0.05175 | +0.00009 | +0.17% | 03:38 | all months | |
| CME:6N | NEW ZEALAND $ Mar | 0.6807 | 0.6820 | 0.6760 | 0.6802 | -0.0007 | -0.10% | 03:38 | all months | |
| CME:NOK | NORWEGIAN KRONE Mar | 0.11599 | 0.11606 | 0.11599 | 0.11606 | +0.00010 | +0.09% | 01:58 | all months | |
| CME:6R | RUSSIAN RUBLE Mar | 0.015215 | 0.015230 | 0.015195 | 0.015230 | +0.000035 | +0.23% | 02:51 | all months | |
| CME:6Z | SOUTH AFRICAN RAND Mar | 0.071100 | 0.071450 | 0.071100 | 0.071325 | +0.000225 | +0.32% | 03:12 | all months | |
| CME:SEK | SWEDISH KRONA Mar | 0.10693 | 0.10724 | 0.10693 | 0.10723 | +0.00031 | +0.29% | 03:33 | all months | |
| CME:6S | SWISS FRANC Mar | 1.0007 | 1.0020 | 1.0006 | 1.0018 | +0.0010 | +0.10% | 03:38 | all months | |
| ICE:@DX | US DOLLAR INDEX Mar | 96.465 | 96.525 | 96.385 | 96.405 | -0.058 | -0.06% | 03:43 | all months | |
| CME:CNH | USD/OFFSHORE RMB Mar | 6.7229 | 6.7325 | 6.7167 | 6.7167 | -0.0090 | -0.13% | 03:22 | all months | |
Energy | View all INO Energy | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:QCL | CRUDE OIL Apr | 56.84 | 57.19 | 56.71 | 57.12 | +0.16 | +0.28% | 03:43 | all months | |
| NYMEX:BZ | CRUDE OIL BRENT LAST DAY Dec | 66.18 | 66.29 | 66.18 | 66.29 | +0.02 | +0.03% | 03:29 | all months | |
| NYMEX:QHH | HENRY HUB FINANCIAL LAST DAY Apr | 2.730 | 2.730 | 2.698 | 2.698 | -0.026 | -0.95% | 02:35 | all months | |
| NYMEX:QNG | NATURAL GAS Apr | 2.728 | 2.746 | 2.698 | 2.708 | -0.016 | -0.59% | 03:43 | all months | |
| NYMEX:NG | NATURAL GAS Mar | 2.701 | 2.719 | 2.676 | 2.685 | -0.012 | -0.46% | 03:38 | all months | |
| NYMEX:QG | NATURAL GAS (E-MINI) Mar | 2.710 | 2.715 | 2.675 | 2.685 | -0.010 | -0.38% | 03:35 | all months | |
| NYMEX:QHO | NEW YORK HARBOR ULSD Apr | 2.0309 | 2.0365 | 2.0259 | 2.0312 | -0.0035 | -0.17% | 03:43 | all months | |
| NYMEX:HO | NEW YORK HARBOR ULSD Mar | 2.0322 | 2.0368 | 2.0275 | 2.0336 | -0.0027 | -0.13% | 03:37 | all months | |
| NYMEX:QRB | RBOB GASOLINE Apr | 1.7641 | 1.7705 | 1.7590 | 1.7690 | +0.0012 | +0.07% | 03:42 | all months | |
| NYMEX:RB | RBOB GASOLINE Mar | 1.6100 | 1.6168 | 1.6071 | 1.6168 | +0.0024 | +0.15% | 03:35 | all months | |
Food and Fiber | View all INO Food and Fiber | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| ICE:@CT | COTTON #2 May | 74.07 | 75.03 | 74.07 | 74.76 | +0.75 | +1.01% | 03:43 | all months | |
| ICE:@SB | SUGAR #11 WORLD May | 13.17 | 13.24 | 13.15 | 13.24 | +0.04 | +0.30% | 03:43 | all months | |
Grains and Oilseeds | View all INO Grains and Oilseeds | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:ZC | CORN Mar | 374.75 | 377.25 | 374.50 | 376.75 | +1.25 | +0.33% | 03:36 | all months | |
| CBOT:XC | CORN (MINI) Mar | 375.000 | 376.750 | 374.375 | 376.625 | +1.125 | +0.30% | 02:11 | all months | |
| MGEX:@MW | HARD RED SPRING WHEAT May | 558.00 | 562.00 | 557.75 | 561.25 | +3.50 | +0.63% | 03:10 | all months | |
| KCBT:@KW | HARD RED WINTER WHEAT May | 464.50 | 466.00 | 463.75 | 465.00 | +1.75 | +0.38% | 03:43 | all months | |
| CBOT:ZM | SOYBEAN MEAL Mar | 305.9 | 307.4 | 305.9 | 307.0 | +1.1 | +0.36% | 03:38 | all months | |
| CBOT:ZL | SOYBEAN OIL Mar | 30.48 | 30.48 | 30.30 | 30.34 | -0.15 | -0.50% | 03:38 | all months | |
| CBOT:ZS | SOYBEANS Mar | 910.25 | 912.50 | 909.75 | 911.50 | +0.50 | +0.06% | 03:37 | all months | |
| CBOT:ZW | WHEAT Mar | 488.50 | 489.25 | 487.00 | 488.00 | +1.50 | +0.30% | 03:38 | all months | |
Indexes | View all INO Indexes | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| CBOT:YM | DJ $5 (E-MINI) Mar | 25833 | 25894 | 25805 | 25893 | +60 | +0.23% | 03:38 | all months | |
| ICE:@MME | MINI MSCI EMERGING MARKETS Mar | 1049.5 | 1058.7 | 1045.7 | 1058.4 | +9.0 | +0.86% | 03:43 | all months | |
| CME:NQ | NASDAQ 100 INDEX (E-MINI) Mar | 7031.25 | 7053.25 | 7019.25 | 7052.25 | +17.75 | +0.25% | 03:38 | all months | |
| CME:NKD | NIKKEI 225 INDEX $ INDEX Mar | 21340 | 21445 | 21320 | 21425 | +65 | +0.31% | 03:38 | all months | |
| CME:NIY | NIKKEI 225 INDEX YEN INDEX Mar | 21340 | 21440 | 21315 | 21420 | +60 | +0.28% | 03:37 | all months | |
| CME:RTY | RUSSELL 2000 (E-MINI) Mar | 1576.0 | 1580.5 | 1575.1 | 1580.5 | +3.0 | +0.19% | 03:38 | all months | |
| CME:ES | S&P 500 INDEX (E-MINI) Mar | 2773.50 | 2780.00 | 2770.50 | 2779.75 | +5.50 | +0.20% | 03:38 | all months | |
| CME:EMD | S&P MIDCAP 400 INDEX (E-MINI) Mar | 1918.9 | 1923.0 | 1916.9 | 1923.0 | +3.9 | +0.20% | 03:38 | 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 | 121.843750 | 121.937500 | 121.843750 | 121.921875 | +0.015625 | +0.01% | 03:37 | all months | |
| CBOT:ZT | 2 YEAR T-NOTES Mar | 105.984375 | 106.003906 | 105.984375 | 105.992188 | +0.007813 | +0.01% | 03:38 | all months | |
| CBOT:ZQ | 30 DAY FED FUND Apr | 97.6 | 97.6 | 97.6 | 97.6 | 0.0 | 0.00% | 03:14 | all months | |
| CBOT:ZF | 5 YEAR T-NOTES Mar | 114.453125 | 114.492188 | 114.445313 | 114.476563 | +0.007813 | +0.01% | 03:38 | all months | |
| CME:GE | EURODOLLAR Dec | 97.350 | 97.355 | 97.345 | 97.345 | -0.005 | -0.01% | 03:38 | all months | |
| CBOT:ZB | T-BONDS Mar | 145.68750 | 145.96875 | 145.65625 | 145.90625 | +0.12500 | +0.09% | 03:37 | all months | |
| CBOT:TN | ULTRA 10 YEAR T-NOTES Mar | 129.968750 | 130.125000 | 129.953125 | 130.093750 | +0.062500 | +0.05% | 03:38 | all months | |
| CBOT:UB | ULTRA T-BONDS Mar | 159.75000 | 160.18750 | 159.75000 | 160.12500 | +0.21875 | +0.14% | 03:37 | all months | |
Metals | View all INO Metals | |||||||||
| Market | Open | High | Low | Last | Change | Pct | Time | More | ||
| NYMEX:HG | COPPER Mar | 2.8990 | 2.9305 | 2.8940 | 2.9265 | +0.0295 | +1.05% | 03:38 | all months | |
| ICE:@YG | MINI GOLD Apr | 1326.0 | 1327.1 | 1325.0 | 1327.1 | -0.7 | -0.05% | 03:19 | all months | |
| NYMEX:PA | PALLADIUM Mar | 1443.0 | 1453.8 | 1440.5 | 1449.8 | +4.7 | +0.33% | 03:36 | all months | |
| NYMEX:QPA | PALLADIUM Mar | 1443.0 | 1453.8 | 1440.5 | 1449.3 | +4.2 | +0.29% | 03:42 | all months | |
| NYMEX:PL | PLATINUM Apr | 825.3 | 834.6 | 824.8 | 831.8 | +5.5 | +0.68% | 03:38 | all months | |
| NYMEX:QPL | PLATINUM Apr | 825.3 | 834.6 | 824.8 | 832.2 | +5.9 | +0.71% | 03:43 | all months | |
| NYMEX:SI | SILVER Mar | 15.770 | 15.870 | 15.760 | 15.850 | +0.049 | +0.31% | 03:38 | all months | |
| NYMEX:SIL | SILVER 1000 OZ Mar | 15.750 | 15.860 | 15.750 | 15.840 | +0.039 | +0.25% | 03:36 | all months | |
© Copyright INO.com, Inc. All Rights Reserved.
