S&P 500
2813.17
+3.62 +0.13%
Dow Indu
25191.95
+72.06 +0.29%
Nasdaq
7850.77
-4.35 -0.06%
Crude Oil
67.00
-0.16 -0.24%
Gold
1224.425
-4.120 -0.34%
Euro
1.163525
-0.002195 -0.19%
US Dollar
95.134
+0.149 +0.16%
Weak

Market Snapshot

Symbol Open High Low Last Change %
Euro 1.165720 1.165730 1.160275 1.163525 -0.002195 -0.19%
US Dollar 95.046 95.407 0.000 95.134 +0.149 +0.16%
Bonds 145.06250 145.34375 144.87500 144.93750 -0.09375 -0.06%
Crude Oil 66.72 67.38 66.29 67.00 -0.16 -0.24%
Natural Gas 2.709 2.718 2.690 2.698 -0.009 -0.33%
Gold 1228.545 1228.600 1221.800 1224.425 -4.120 -0.34%
Silver 15.6050 15.6145 15.4050 15.4555 -0.1495 -0.96%
Dow Indu 25133.79 25192.50 25101.12 25191.95 +72.06 +0.29%
S&P 500 2811.35 2813.17 2805.89 2813.17 +3.62 +0.13%
Nasdaq 7859.43 7863.77 7822.83 7850.77 -4.35 -0.06%
Emini Dow 25118 25172 25081 25172 +66 +0.26%
Emini S&P 2813.00 2816.50 2806.75 2814.25 +3.00 +0.11%
Emini Nasdaq 7424.25 7437.75 7381.50 7410.75 -11.00 -0.15%
Bitcoin Bitstamp BTC 7458.53 7546.68 6733.51 7420.92 -37.61 -0.50%

Major Futures Price Board - Open Futures

Cryptocurrencies
View all INO Cryptocurrencies
Market OpenHighLowLastChangePctTimeMore
CME:BTCBITCOIN Jul7385756072757420+115+1.57%11:31all months
Currencies
View all INO Currencies
Market OpenHighLowLastChangePctTimeMore
CME:6AAUSTRALIAN $ Sep0.73860.73950.73430.7385-0.0004-0.05%11:32all months
CME:AJYAUSTRALIAN $/JAPANESE YEN Sep83.1183.1182.5882.93-0.11-0.13%11:08all months
NYBOT:ARAUSTRALIAN $/NZ $ Sep1.08701.08701.08701.0870-0.0025-0.23%10:24all months
CME:6LBRAZILIAN REAL Aug0.260500.260500.258400.25960-0.00025-0.10%11:28all months
CME:6BBRITISH POUND Sep1.31471.31501.30431.3085-0.0071-0.54%11:32all months
NYBOT:MPBRITISH POUND/$ (SMALL) Sep1.31401.31401.30581.3071-0.0085-0.65%10:53all months
CME:PJYBRITISH POUND/JAPANESE YEN Sep147.85148.00146.70146.96-0.89-0.60%10:01all months
CME:6CCANADIAN $ Sep0.758650.758750.754950.75760-0.00125-0.16%11:32all months
NYBOT:KSVCANADIAN $/$ (NEW) Sep0.756400.756450.755100.75645-0.00240-0.32%09:51all months
CME:M6AE-MICRO AUD/USD Sep0.73860.73940.73440.7385-0.0004-0.05%11:26all months
CME:MCDE-MICRO CAD/USD Sep0.75860.75870.75500.7574-0.0015-0.20%11:25all months
CME:M6EE-MICRO EUR/USD Sep1.17131.17171.16531.1694-0.0022-0.19%11:32all months
CME:M6BE-MICRO GBP/USD Sep1.31471.31501.30441.3087-0.0069-0.52%11:30all months
CME:MJYE-MICRO JPY/USD Sep0.0088910.0089070.0088740.008903+0.000005+0.06%11:23all months
CME:6EEURO FX Sep1.171251.171701.165301.16940-0.00220-0.19%11:32all months
CME:E7EURO FX (E-MINI) Sep1.17121.17171.16531.1696-0.0020-0.17%11:29all months
NYBOT:KEOEURO/$ (NEW) Sep1.170651.170701.166301.16955-0.00205-0.17%11:30all months
CME:EADEURO/AUSTRALIAN $ Sep1.58791.58791.58561.58560.00000.00%10:55all months
CME:RPEURO/BRITISH POUND Sep0.890800.894850.889200.89370+0.00315+0.35%11:31all months
CME:RYEURO/JAPANESE YEN Sep131.76131.81130.95131.40-0.27-0.20%11:11all months
CME:ENKEURO/NORWEGIAN KRONE Sep9.52109.54659.52109.5365+0.0190+0.20%11:19all months
NYBOT:KOLEURO/NORWEGIAN KRONE (NEW) Sep9.52109.54659.52109.5465+0.0290+0.31%09:52all months
NYBOT:KRKEURO/SWEDISH KRONA (NEW) Sep10.299010.335510.297010.3210+0.0220+0.21%10:57all months
CME:RFEURO/SWISS FRANC Sep1.16551.16591.15971.1631-0.0017-0.15%11:18all months
NYBOT:KRZEURO/SWISS FRANC (NEW) Sep1.163901.163901.160651.16290-0.00190-0.16%11:05all months
CME:MIRINR/USD E-MICRO Jul145.71145.84145.65145.77-0.36-0.25%10:50all months
CME:SIRINR/USD STANDARD Jul146.09146.12145.62145.78-0.35-0.24%11:22all months
CME:6JJAPANESE YEN Sep0.0088930.0089070.0088740.008899+0.000001+0.01%11:32all months
CME:J7JAPANESE YEN (E-MINI) Sep0.0088920.0089070.0088750.008899+0.000001+0.01%11:31all months
CME:6MMEXICAN PESO Sep0.052440.052480.052020.05220-0.00028-0.53%11:31all months
CME:6NNEW ZEALAND $ Sep0.67780.67890.67420.6785+0.0003+0.04%11:31all months
NYBOT:NTNORWEGIAN KRONE Sep8.15208.17108.15208.1710+0.0475+0.58%10:30all months
CME:NOKNORWEGIAN KRONE Sep0.123000.123020.122250.12257-0.00053-0.43%11:23all months
NYBOT:PLEPOLISH ZLOTY/EURO Sep0.231200.231350.231200.23135-0.00049-0.21%11:10all months
CME:6RRUSSIAN RUBLE Sep0.0158400.0158400.0157200.015730-0.000165-1.04%11:28all months
CME:6ZSOUTH AFRICAN RAND Sep0.0748250.0748250.0742250.0748000.0000000.00%11:29all months
CME:SEKSWEDISH KRONA Sep0.113590.113590.113070.11329-0.00047-0.41%11:30all months
NYBOT:KXSWEDISH KRONA Sep8.812508.834008.812508.82400+0.03355+0.38%10:57all months
CME:6SSWISS FRANC Sep1.00501.00661.00161.0054-0.0004-0.04%11:31all months
NYBOT:KZYSWISS FRANC/JAPANESE YEN (NEW) Sep113.010113.010113.010113.010-0.025-0.02%09:50all months
NYBOT:DXU.S $ INDEX Sep94.80095.18094.72094.875+0.171+0.18%11:32all months
CME:CNHUSD/OFFSHORE RMB Sep6.73416.76856.73416.7607+0.0311+0.46%09:58all months
Energy
View all INO Energy
Market OpenHighLowLastChangePctTimeMore
NYMEX:CLCRUDE OIL Sep66.7267.3866.2967.00-0.16-0.24%11:32all months
NYMEX:QMCRUDE OIL (E-MINI) Aug67.62568.25066.95067.850-0.225-0.33%11:32all months
NYMEX:BZCRUDE OIL BRENT LAST DAY Dec71.5672.5071.4472.13-0.15-0.21%11:32all months
CBOT:EHETHANOL Aug1.4121.4121.3971.404-0.009-0.64%10:34all months
NYMEX:NGNATURAL GAS Sep2.7092.7182.6902.698-0.009-0.33%11:32all months
NYMEX:QGNATURAL GAS (E-MINI) Aug2.7452.7552.7252.730-0.010-0.36%11:30all months
NYMEX:HONEW YORK HARBOR ULSD Sep2.06582.07642.04742.0676-0.0077-0.37%11:32all months
NYMEX:RBRBOB GASOLINE Sep1.98372.00721.97501.9953-0.0019-0.10%11:32all months
Food and Fiber
View all INO Food and Fiber
Market OpenHighLowLastChangePctTimeMore
CME:CSCCHEESE-CASH SETTLED Aug1.5861.5991.5791.579-0.005-0.31%11:23all months
NYBOT:CCCOCOA Sep2397240223212331-64-2.66%11:32all months
NYBOT:KCCOFFEE Sep108.85109.20107.50108.15-1.10-1.01%11:32all months
NYBOT:CTCOTTON #2 Dec88.2888.8087.8088.07-0.27-0.31%11:32all months
CME:LBSLUMBER (RANDOM LENGTH) Sep503.8506.8499.9499.9-15.0-2.95%10:30all months
CME:DCMILK CLASS III Aug15.0115.2015.0115.09+0.09+0.60%11:23all months
CME:GNFNONFAT DRY MILK Aug79.7579.7579.7579.75+0.55+0.69%11:24all months
NYBOT:OJORANGE JUICE-A Sep171.30172.00170.45170.75-0.55-0.32%11:28all months
NYBOT:SBSUGAR #11 WORLD Oct11.0911.1911.0411.10-0.03-0.27%11:32all months
NYBOT:SFSUGAR #16 Nov25.9025.9025.8925.90+0.38+1.49%10:57all months
Grains and Oilseeds
View all INO Grains and Oilseeds
Market OpenHighLowLastChangePctTimeMore
CBOT:ZCCORN Dec359.75362.75359.50360.75+1.00+0.28%11:32all months
CBOT:XCCORN (MINI) Dec359.00362.50359.00361.00+1.25+0.35%11:24all months
MGEX:MWEHARD RED SPRING WHEAT Sep532.75535.75531.00531.50-1.75-0.33%11:29all months
KCBT:KEHARD RED WINTER WHEAT Sep490.75497.75488.25490.50-0.25-0.05%11:32all months
CBOT:ZOOATS Dec235.25241.00235.25240.75+4.25+1.79%11:27all months
CBOT:ZRROUGH RICE Sep11.95512.00011.71011.980-0.030-0.25%11:29all months
CBOT:XKSOYBEAN (MINI) Nov855.000863.125850.750857.500+2.250+0.26%11:16all months
CBOT:ZMSOYBEAN MEAL Dec327.3329.8325.6327.8+0.6+0.18%11:32all months
CBOT:ZLSOYBEAN OIL Dec28.1328.4328.1328.39+0.26+0.92%11:32all months
CBOT:ZSSOYBEANS Nov855.00863.50850.50856.50+1.25+0.15%11:32all months
CBOT:ZWWHEAT Sep498.25505.00494.75497.00-0.75-0.15%11:32all months
CBOT:XWWHEAT (MINI) Sep498.500504.875495.125497.000-0.750-0.15%11:23all months
Indexes
View all INO Indexes
Market OpenHighLowLastChangePctTimeMore
CBOT:AWBLOOMBERG COMMODITY INDEX Sep82.682.782.582.7-0.1-0.12%10:42all months
CBOT:YMDJ $5 (E-MINI) Sep25118251722508125172+66+0.26%11:32all months
NYBOT:MFSMSCI EAFE INDEX (MINI) Sep1976.51981.21971.91980.6+1.2+0.06%11:32all months
CME:NQNASDAQ 100 INDEX (E-MINI) Sep7424.257437.757381.507410.75-11.00-0.15%11:32all months
CME:NKDNIKKEI 225 INDEX $ INDEX Sep22865229552278522880+5+0.02%11:31all months
CME:NIYNIKKEI 225 INDEX YEN INDEX Sep22840229252276022855+10+0.04%11:32all months
CME:RSGRUSSELL 1000 GROWTH INDEX (E-MINI) Sep1504.41508.31503.51508.3+0.2+0.01%11:30all months
CME:RSVRUSSELL 1000 VALUE INDEX (E-MINI) Sep1213.01214.61212.41214.3+1.5+0.12%11:17all months
CME:SPS&P 500 INDEX Sep2812.02814.02807.22814.0+2.7+0.10%11:31all months
CME:ESS&P 500 INDEX (E-MINI) Sep2813.002816.502806.752814.25+3.00+0.11%11:32all months
CME:XAPS&P 500 INDEX CONSUMER STAPLES (E-MINI) Sep530.5531.5528.1528.1-3.7-0.70%10:53all months
CME:XAFS&P 500 INDEX FINANCIAL SECTOR (E-MINI) Sep339.20343.25339.20343.15+4.50+1.33%11:30all months
CME:XAVS&P 500 INDEX HEALTHCARE SECTOR (E-MINI) Sep877.6877.6875.2876.4-0.6-0.07%11:23all months
CME:XAIS&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) Sep742.9746.6740.6746.6+8.4+1.14%11:31all months
CME:XAKS&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) Sep732.5733.0729.7731.7-1.6-0.22%11:31all months
CME:XAUS&P 500 INDEX UTILITIES SECTOR (E-MINI) Sep527.2527.5523.3523.8-4.3-0.81%11:26all months
CME:GDS&P GSCI Aug450.20450.25449.95450.25-1.60-0.35%10:41all months
CME:EMDS&P MIDCAP 400 INDEX (E-MINI) Sep1999.32000.41989.61998.6+1.1+0.06%11:32all months
Interest Rates
View all INO Interest Rates
Market OpenHighLowLastChangePctTimeMore
CBOT:ZN10 YEAR T-NOTES Sep120.109375120.250000120.031250120.140625+0.015625+0.01%11:32all months
CBOT:N1U10 YEAR USD INT RATE SWAP Sep95.98437595.98437595.87500095.875000+0.031250+0.03%10:48all months
CBOT:ZT2 YEAR T-NOTES Sep105.757813105.789063105.750000105.781250+0.015625+0.01%11:32all months
CBOT:ZQ30 DAY FED FUND Oct97.85597.85597.85097.855+0.005+0.01%11:30all months
CBOT:ZF5 YEAR T-NOTES Sep113.453125113.539063113.406250113.484375+0.015625+0.01%11:32all months
CME:GEEURODOLLAR Dec97.32597.33097.32097.3250.0000.00%11:29all months
CBOT:ZBT-BONDS Sep145.06250145.34375144.87500144.93750-0.09375-0.06%11:32all months
CBOT:TNULTRA 10 YEAR T-NOTES Sep128.140625128.312500128.031250128.140625+0.015625+0.01%11:31all months
CBOT:UBULTRA T-BONDS Sep159.90625160.28125159.68750159.75000-0.12500-0.08%11:31all months
Livestock and Meats
View all INO Livestock and Meats
Market OpenHighLowLastChangePctTimeMore
CME:GFFEEDER CATTLE Aug151.675153.925151.150153.875+2.600+1.71%11:32all months
CME:HELEAN HOGS Oct52.45052.45051.42551.450-0.750-1.43%11:31all months
CME:LELIVE CATTLE Oct108.500110.675108.350110.450+1.950+1.79%11:32all months
Metals
View all INO Metals
Market OpenHighLowLastChangePctTimeMore
NYBOT:YI1000 OZ MINI SILVER Sep15.62515.62515.37815.496-0.121-0.78%11:11all months
NYMEX:HGCOPPER Sep2.74452.75952.71552.7400-0.0070-0.26%11:32all months
NYMEX:MGCE-MICRO GOLD Dec1237.01239.21232.01236.4-1.4-0.11%11:30all months
NYMEX:GCGOLD Aug1227.01229.11220.91225.5-1.8-0.15%11:32all months
NYMEX:QOGOLD (E-MINI) Oct1231.501231.501227.501231.00-1.25-0.10%11:22all months
NYBOT:YGGOLD (MINI) Aug1224.71227.01219.51224.6-2.7-0.22%11:17all months
NYMEX:PAPALLADIUM Sep908.4910.0900.0902.7-6.5-0.72%11:32all months
NYMEX:PLPLATINUM Oct818.9820.2807.2814.7-5.2-0.64%11:31all months
NYMEX:SISILVER Sep15.58515.62515.41015.490-0.127-0.81%11:32all months
NYMEX:QISILVER (E-MINI) Sep15.600015.612515.425015.5000-0.1125-0.72%11:22all months
NYMEX:SILSILVER 1000 OZ Sep15.59015.62015.41015.500-0.117-0.75%11:25all months
Real Estate
View all INO Real Estate
Market OpenHighLowLastChangePctTimeMore
CBOT:RXDJ US REAL ESTATE INDEX Sep318.1318.6316.0316.3-2.5-0.78%11:27all months
CME:XARS&P REAL ESTATE SECTOR (E-MINI) Sep156.65157.35155.85155.95-1.25-0.80%11:21all months

© Copyright INO.com, Inc. All Rights Reserved.