MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI ACWI EX-US INDEX (ICE:@AWE#C)
@AWE#CIndex342.175342.175342.175342.1750.0000.00%00:00
BACKADJUSTED MINI MSCI ACWI EX-US NTR INDEX (ICE:@AWN#C)
@AWN#CIndex29129129129100.00%00:00
BACKADJUSTED MINI MSCI ACWI NTR INDEX (ICE:@MMW#C)
@MMW#CIndex339.200340.625339.200340.625+6.025+1.80%10:21
BACKADJUSTED MINI MSCI EAFE INDEX (ICE:@MFS#C)
@MFS#CIndex2169.52195.42163.72195.4+31.4+1.45%03:16
BACKADJUSTED MINI MSCI EAFE NTR INDEX (ICE:@MFU#C)
@MFU#CIndex7173.87173.87173.87173.80.00.00%00:00
BACKADJUSTED MINI MSCI EM ASIA NTR INDEX (ICE:@ASN#C)
@ASN#CIndex807.15810.60807.15810.60+11.20+1.40%03:30
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI EMERGING MARKETS (ICE:@MME#C)
@MME#CCash1340.91357.21340.91356.4+18.3+1.37%01:00
BACKADJUSTED MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE#C)
@MLE#CCash2219.02219.02198.42198.4-45.7-2.04%15:56
BACKADJUSTED MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN#C)
@MMN#CIndex651.3653.0643.3650.0-7.6-1.16%15:58
BACKADJUSTED MINI MSCI EUROPE VALUE INDEX (ICE:@MPU#C)
@MPU#CIndex105.52105.52105.52105.520.000.00%00:00
BACKADJUSTED MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG#C)
@MRG#CIndex8758.28758.28758.28758.20.00.00%00:00
BACKADJUSTED MINI MSCI USA VALUE MINI INDEX (ICE:@MCV#C)
@MCV#CIndex2995.12995.12995.12995.10.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MSCI CANADA GTR INDEX (ICE:@CAD#C)
@CAD#CIndex926092609260926000.00%00:00
BACKADJUSTED MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF#C)
@MCF#CIndex1268.101279.601258.901273.10-10.25-0.80%13:59
BACKADJUSTED MSCI EMER MKT LAT AM NTR INDEX (ICE:@MML#C)
@MML#CIndex443.95443.95443.95443.950.000.00%00:00
BACKADJUSTED MSCI EMER MKT NTR EUR INDEX (ICE:@MMR#C)
@MMR#CIndex514.6514.6514.6514.60.00.00%00:00
BACKADJUSTED MSCI PACIFIC EX JAPAN NTR INDEX (ICE:@PAC#C)
@PAC#CIndex774777477747774700.00%00:00
BACKADJUSTED MSCI USA GTR INDEX (ICE:@USS#C)
@USS#CIndex16880169991676916999+132+0.78%12:20
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MSCI USA SMALL CAP INDEX (ICE:@MUS#C)
@MUS#CIndex972.1972.1972.1972.10.00.00%00:00
BACKADJUSTED MSCI WORLD NTR INDEX (ICE:@MWS#C)
@MWS#CIndex8197819781048104-93-1.13%10:29
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.H21Mar 202185.785.784.684.6-0.8-0.95%14:15
AW.M21Jun 202185.285.285.284.7-0.3-0.36%11:33
AW.U21Sep 202186.986.986.986.4-2.3-2.65%13:08
DJ $5 (E-MINI) (CBOT:YM)
YM.H21Mar 202131537315653128131498-44-0.14%08:00
YM.M21Jun 202131415314153120031402-4-0.01%07:46
YM.U21Sep 202131330313303133031319+632+2.02%14:32
DJ $5 BTIC (E-MINI) (CBOT:YMT)
YMT.H21Mar 2021-31-30-34-31+30.00%15:15
MINI MSCI ACWI EX-US INDEX (ICE:@AWE)
@AWE.H21Mar 202133233233233200.00%00:00
@AWE.Z21Dec 2021337.05337.05337.05337.050.000.00%00:00
@AWE.H22Mar 2022335.8335.8335.8335.80.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI ACWI EX-US NTR INDEX (ICE:@AWN)
@AWN.H21Mar 2021282.425282.425282.425282.4250.0000.00%00:00
@AWN.U21Sep 2021290.85290.85290.85290.850.000.00%00:00
@AWN.H22Mar 202229129129129100.00%00:00
MINI MSCI ACWI INDEX (ICE:@MAW)
@MAW.H21Mar 2021656.2656.2656.2656.20.00.00%00:00
MINI MSCI ACWI NTR INDEX (ICE:@MMW)
@MMW.H21Mar 2021339.200340.875339.200340.875+6.275+1.88%10:37
@MMW.U21Sep 2021337.4337.4337.4337.40.00.00%00:00
@MMW.H22Mar 2022337.575337.575337.575337.5750.0000.00%00:00
MINI MSCI CANADA INDEX (ICE:@MCL)
@MCL.H21Mar 20211919.31919.31919.31919.30.00.00%00:00
@MCL.U21Sep 2021196919691969196900.00%00:00
@[email protected]MINI MSCI CANADA INDEX MAR 21/MAR 22-42.2-42.2-42.2-42.2-0.80.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
@MFS.H21Mar 20212198.32198.32179.02196.7-7.0-0.32%06:31
@MFS.U21Sep 20212205.82205.82205.82205.80.00.00%00:00
@MFS.H22Mar 20222189.12189.12189.12189.10.00.00%00:00
MINI MSCI EAFE NTR INDEX (ICE:@MFU)
@MFU.H21Mar 20216968.76968.76968.76968.70.00.00%00:00
@MFU.U21Sep 20217154.37154.37154.37154.30.00.00%00:00
@MFU.H22Mar 20227157.67157.67157.67157.60.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EM ASIA INDEX (ICE:@ASE)
@ASE.H21Mar 2021748.95748.95748.95748.950.000.00%00:00
@ASE.M21Jun 2021771.45771.45771.45771.450.000.00%00:00
@ASE.U21Sep 2021760.05760.05760.05760.050.000.00%00:00
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
@ASN.H21Mar 2021811.30812.10811.30812.10-9.30-1.13%06:45
@ASN.M21Jun 202181081081081000.00%00:00
@ASN.M22Jun 2022810.8810.8810.8810.80.00.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
@MME.H21Mar 20211373.91378.11351.51363.7-10.8-0.79%08:05
@MME.M21Jun 20211346.51346.51346.51346.5-3.6-0.27%20:27
@MME.U21Sep 20211339.41339.41339.41339.40.00.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
@MLE.H21Mar 20212219.82246.72212.02246.7+55.0+2.49%12:31
@MLE.M21Jun 20212342.52342.52342.52342.50.00.00%00:00
@MLE.U21Sep 20212336.42336.42336.42336.40.00.00%00:00
MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN)
@MMN.H21Mar 2021659.7659.7659.7659.7-6.3-0.95%06:46
MINI MSCI EUROPE GROWTH INDEX (ICE:@MGE)
@MGE.H21Mar 2021162.94162.94162.94162.940.000.00%00:00
@MGE.M21Jun 2021164.75164.75164.75164.750.000.00%00:00
@MGE.H22Mar 2022162.92162.92162.92162.920.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EUROPE VALUE INDEX (ICE:@MPU)
@MPU.H21Mar 2021103.65103.65103.65103.650.000.00%00:00
@MPU.M21Jun 2021104.42104.42104.42104.420.000.00%00:00
@MPU.Z21Dec 2021103.39103.39103.39103.390.000.00%00:00
MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG)
@MRG.H21Mar 20218508.28508.28508.28508.20.00.00%00:00
@MRG.U21Sep 20218738.18738.18738.18738.10.00.00%00:00
@MRG.Z21Dec 20218727.88727.88727.88727.80.00.00%00:00
MINI MSCI USA INDEX (ICE:@MUN)
@MUN.H21Mar 20213719.83719.83719.83719.80.00.00%00:00
@MUN.Z21Dec 20213701.73701.73701.73701.70.00.00%00:00
@MUN.H22Mar 20223787.23787.23787.23787.20.00.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
@MCV.H21Mar 20212906.72906.72906.72906.70.00.00%00:00
@MCV.M21Jun 20212981.72981.72981.72981.70.00.00%00:00
@MCV.U21Sep 20212969.42969.42969.42969.40.00.00%00:00
MINI MSCI WORLD INDEX (ICE:@MWL)
@MWL.M21Jun 20212715.22715.22715.22715.20.00.00%00:00
@MWL.U21Sep 20212786.72786.72786.72786.70.00.00%00:00
@MWL.Z21Dec 2021271627162716271600.00%00:00
MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI)
@ASI.H21Mar 2021670.1670.1670.1670.10.00.00%00:00
@ASI.Z21Dec 2021689.3689.3689.3689.30.00.00%00:00
@ASI.H22Mar 2022693.7693.7693.7693.70.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI CANADA GTR INDEX (ICE:@CAD)
@CAD.H21Mar 2021893689368936893600.00%00:00
MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF)
@MCF.H21Mar 20211290.801310.001290.801310.00+38.15+3.00%15:19
@MCF.U21Sep 20211283.91283.91283.91283.90.00.00%00:00
MSCI EMER MKT EMEA NTR INDEX (ICE:@MMM)
@MMM.H21Mar 2021339.30339.30339.30339.30+10.35+3.15%11:29
@MMM.M21Jun 2021340.95340.95340.95340.950.000.00%00:00
@MMM.U21Sep 2021332.45332.45332.45332.450.000.00%00:00
MSCI EMER MKT LAT AM NTR INDEX (ICE:@MML)
@MML.H21Mar 2021433.9433.9433.9433.90.00.00%00:00
@MML.M21Jun 2021463.7463.7463.7463.70.00.00%00:00
MSCI EMER MKT NTR EUR INDEX (ICE:@MMR)
@MMR.H21Mar 2021503.5503.5503.5503.50.00.00%00:00
@MMR.M21Jun 2021514.1514.1514.1514.10.00.00%00:00
@MMR.H22Mar 2022511.6511.6511.6511.60.00.00%00:00
MSCI EUROPE INDEX (ICE:@MCE)
@MCE.M21Jun 2021133.13133.13133.13133.130.000.00%00:00
@MCE.U21Sep 2021134.38134.38134.38134.380.000.00%00:00
@MCE.Z21Dec 2021133.79133.79133.79133.790.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI EUROPE NTR INDEX (ICE:@EU9)
@EU9.H21Mar 2021761476147614761400.00%00:00
@EU9.M21Jun 2021782878287828782800.00%00:00
@EU9.Z21Dec 2021783278327832783200.00%00:00
MSCI INDIA NTR INDEX (ICE:@MIN)
@MIN.M21Jun 2021822.35822.35822.35822.350.000.00%00:00
@MIN.U21Sep 2021863.3863.3863.3863.30.00.00%00:00
@MIN.Z21Dec 2021857.1857.1857.1857.10.00.00%00:00
MSCI PACIFIC EX JAPAN NTR INDEX (ICE:@PAC)
@PAC.H21Mar 2021745074507450745000.00%00:00
@PAC.Z21Dec 2021772077207720772000.00%00:00
@PAC.H22Mar 2022772277227722772200.00%00:00
MSCI PACIFIC NTR INDEX (ICE:@MPA)
@MPA.M21Jun 2021779577957795779500.00%00:00
@MPA.U21Sep 2021794479447944794400.00%00:00
@MPA.Z21Dec 2021794679467946794600.00%00:00
MSCI USA GTR INDEX (ICE:@USS)
@USS.H21Mar 202117054170541705417054+240+1.43%09:49
MSCI USA SMALL CAP INDEX (ICE:@MUS)
@MUS.H21Mar 2021938.3938.3938.3938.30.00.00%00:00
@MUS.M21Jun 2021970.2970.2970.2970.20.00.00%00:00
@MUS.Z21Dec 2021965.2965.2965.2965.20.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI WORLD NTR INDEX (ICE:@MWS)
@MWS.H21Mar 20218247830582478305+168+2.06%13:52
@MWS.Z21Dec 2021838883888388838800.00%00:00
@MWS.H22Mar 2022839083908390839000.00%00:00
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.H21Mar 202113312.2513328.2513161.7513274.00-40.00-0.30%08:00
NQ.M21Jun 202113309.0013316.7513152.5013264.75-37.25-0.28%07:59
NQ.U21Sep 202113290132901320013216-18-0.14%01:05
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
NQT.H21Mar 2021-4.60-4.00-5.05-5.0500.00%15:54
NASDAQ BIOTECH (E-MINI) (CME:BIO)
BIO.H21Mar 20214985.45021.04985.45013.2+85.9+1.72%15:58
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.H21Mar 202129930300302931529575-335-1.12%07:59
NKD.M21Jun 202129805298052920029390-345-1.16%06:34
NKD.H21:M21Mar 2021/Jun 2021 Spread-155-155-155-155-50.00%05:49
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.H21Mar 202129930300252931529570-340-1.14%08:00
NIY.M21Jun 202129760297602914029390-190-0.64%07:44
NIY.H21:M21Mar 2021/Jun 2021 Spread-200-200-200-20000.00%05:01
MarketContractOpenHighLowLastChangePctTime
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
RSG.H21Mar 20212465.92466.62464.22469.8+50.3+2.04%15:58
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
RS1.H21Mar 20212192.52200.62191.62210.8+41.8+1.90%14:08
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
RSV.H21Mar 20211437.21446.71436.81443.7+33.2+2.30%15:58
RUSSELL 2000 (E-MINI) (CME:RTY)
RTY.H21Mar 20212279.92281.52246.12265.7-14.2-0.62%08:00
RTY.M21Jun 20212277.02277.02243.82260.2-15.8-0.69%07:58
RTY.H21:M21Mar 2021/Jun 2021 Spread-4.35-4.15-4.35-4.15+0.050.00%07:58
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
RLT.H21Mar 2021-1.50-1.30-1.60-1.35-0.050.00%15:49
S&P 500 INDEX (E-MINI) (CME:ES)
ES.H21Mar 20213903.253906.503866.253895.75-3.00-0.08%08:00
ES.M21Jun 20213892.003897.003856.503885.75-7.25-0.19%07:59
ES.U21Sep 20213882.03882.03850.03875.5-3.5-0.09%07:42
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
SDA.Z21Dec 202158.4558.4558.4558.50-0.05-0.09%13:23
SDA.Z22Dec 202259.7559.7559.7559.70+0.60+1.00%10:38
SDA.Z23Dec 202360.7560.7560.6060.50+0.45+0.74%16:02
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
EST.H21Mar 2021-3.00-2.80-3.80-2.95+0.850.00%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
XAY.H21Mar 20211642.21666.41641.51665.1+37.3+2.24%15:59
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.H21Mar 2021641.2647.1640.8642.1+6.4+1.00%15:59
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
XAE.H21Mar 2021512.7519.3509.3512.7+14.8+2.89%15:59
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
XAF.H21Mar 2021403.95411.40403.95409.15+13.35+3.26%15:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
XAV.H21Mar 20211131.51155.41131.51149.7+14.4+1.25%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.H21Mar 2021924.0940.6924.0934.1+26.0+2.78%15:59
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
XAB.H21Mar 2021786.9798.5786.9794.9+19.9+2.50%15:59
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.H21Mar 20211337.21358.11328.91357.8+41.2+3.03%16:38
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.H21Mar 2021594.1606.6594.1600.0+12.7+2.12%15:59
S&P GSCI (CME:GD)
GD.H21Mar 2021477.00477.00470.30472.05-4.85-1.03%15:59
GD.J21Apr 2021481.40481.40481.40471.65+1.40+0.29%05:00
GD.J21:H21-0.4-0.4-0.4-0.400.00%11:10
MarketContractOpenHighLowLastChangePctTime
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.H21Mar 20212567.12569.12535.42554.6-12.3-0.48%07:55
EMD.M21Jun 20212490.82556.82490.82560.5+67.3+2.63%14:08
EMD.H21:M21Mar 2021/Jun 2021 Spread-2.4-2.4-5.2-2.900.00%11:06
S&P MIDCAP 400 INDEX BTIC (E-MINI) (CME:EMT)
EMT.H21Mar 2021-1.85-1.85-1.85-0.60+1.250.00%14:33
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.