MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI ACWI EX-US INDEX (ICE:@AWE#C)
@AWE#CIndex286.75286.75286.75286.750.000.00%00:00
BACKADJUSTED MINI MSCI ACWI EX-US NTR INDEX (ICE:@AWN#C)
@AWN#CIndex239.65239.65239.65239.650.000.00%00:00
BACKADJUSTED MINI MSCI EAFE INDEX (ICE:@MFS#C)
@MFS#CIndex1914.61917.21907.61912.9-1.6-0.08%08:33
BACKADJUSTED MINI MSCI EM ASIA NTR INDEX (ICE:@ASN#C)
@ASN#CIndex635.15635.15634.20634.45-1.60-0.25%11:02
BACKADJUSTED MINI MSCI EMERGING MARKETS (ICE:@MME#C)
@MME#CCash1096.01099.51085.11094.1-0.4-0.04%03:43
BACKADJUSTED MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE#C)
@MLE#CCash2011.32014.92010.62014.9+12.9+0.64%09:43
MarketContractOpenHighLowLastChangePctTime
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MINI MSCI EUROPE GROWTH INDEX (ICE:@MGE#C)
@MGE#CIndex150.68150.68150.68150.680.000.00%00:00
BACKADJUSTED MINI MSCI EUROPE VALUE INDEX (ICE:@MPU#C)
@MPU#CIndex89.9389.9389.9389.930.000.00%00:00
BACKADJUSTED MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG#C)
@MRG#CIndex7355.67355.67355.67355.60.00.00%00:00
BACKADJUSTED MINI MSCI USA VALUE MINI INDEX (ICE:@MCV#C)
@MCV#CIndex2543.42543.42543.42543.40.00.00%00:00
BACKADJUSTED MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF#C)
@MCF#CIndex1047.91055.11047.91055.1+17.2+1.63%15:04
BACKADJUSTED MSCI EUROPE INDEX (ICE:@MCE#C)
@MCE#CIndex122.9122.9122.9122.90.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
BACKADJUSTED MSCI EUROPE NTR INDEX (ICE:@EU9#C)
@EU9#CIndex6815681568156801-14-0.21%09:48
BACKADJUSTED MSCI USA GTR INDEX (ICE:@USS#C)
@USS#CIndex14521145211447414474+15+0.10%10:04
BACKADJUSTED MSCI USA SMALL CAP INDEX (ICE:@MUS#C)
@MUS#CIndex687.6687.6687.6687.60.00.00%00:00
BACKADJUSTED MSCI WORLD NTR INDEX (ICE:@MWS#C)
@MWS#CIndex7082708270827082-5-0.07%09:40
BLOOMBERG COMMODITY INDEX (CBOT:AW)
AW.U20Sep 202071.271.270.770.7+0.3+0.47%14:29
DJ $5 (E-MINI) (CBOT:YM)
YM.U20Sep 202027828279112759227819-14-0.06%16:51
YM.Z20Dec 202027704277442747627688+5+0.02%16:09
YM.H21Mar 202127299274812729927481+275+1.01%14:03
MarketContractOpenHighLowLastChangePctTime
DJ $5 BTIC (E-MINI) (CBOT:YMT)
YMT.U20Sep 2020-77-76-78-78-20.00%15:41
MINI MSCI ACWI EX-US INDEX (ICE:@AWE)
@AWE.U20Sep 2020286.825286.825286.825286.8250.0000.00%00:00
MINI MSCI CANADA INDEX (ICE:@MCL)
@MCL.U20Sep 20201702.11702.11702.11702.10.00.00%00:00
@MCL.U21Sep 20211680.81680.81680.81680.80.00.00%00:00
MINI MSCI EAFE INDEX (ICE:@MFS)
@MFS.U20Sep 20201910.31911.01880.01892.6-12.3-0.65%16:14
@MFS.H21Mar 20211900.31900.31900.31900.30.00.00%00:00
@MFS.H22Mar 20221769.61769.61769.61769.60.00.00%00:00
MINI MSCI EAFE NTR INDEX (ICE:@MFU)
@MFU.U20Sep 20206112.56112.56112.56112.50.00.00%00:00
@MFU.Z20Dec 20205939.65939.65939.65939.60.00.00%00:00
@MFU.H21Mar 20216035.26035.26035.26035.20.00.00%00:00
MINI MSCI EM ASIA INDEX (ICE:@ASE)
@ASE.U20Sep 2020602.05602.05602.05602.050.000.00%00:00
@ASE.Z20Dec 2020599.6599.6599.6599.60.00.00%00:00
@ASE.U21Sep 2021593.1593.1593.1593.10.00.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI EM ASIA NTR INDEX (ICE:@ASN)
@ASN.U20Sep 2020635.15635.15634.20634.55-1.50-0.24%15:52
@ASN.H21Mar 2021640.5640.5640.5640.50.00.00%00:00
@ASN.M23Jun 2023632.75632.75632.75632.750.000.00%00:00
MINI MSCI EMERGING MARKETS (ICE:@MME)
@MME.U20Sep 20201096.01099.51085.11094.4-0.1-0.01%16:30
@MME.U21Sep 2021105610561056105600.00%00:00
@MME.M22Jun 2022104310431043104300.00%00:00
MINI MSCI EMERGING MARKETS LATIN AMER (ICE:@MLE)
@MLE.U20Sep 20202011.32014.92010.62014.9+12.9+0.64%09:43
@MLE.Z20Dec 2020199919991999199900.00%00:00
@MLE.H21Mar 20211988.51988.51988.51988.50.00.00%00:00
MINI MSCI EMERGING MKTS NTR INDEX (ICE:@MMN)
@MMN.U20Sep 2020527.4527.4527.4527.4+0.3+0.06%03:18
@MMN.H21Mar 2021527.3527.3527.3527.30.00.00%00:00
@MMN.M21Jun 2021522.3522.3522.3522.30.00.00%00:00
MINI MSCI EUROPE GROWTH INDEX (ICE:@MGE)
@MGE.U20Sep 2020154.26154.26154.26154.260.000.00%00:00
@MGE.Z20Dec 2020152.56152.56152.56152.560.000.00%00:00
@MGE.U21Sep 2021150.68150.68150.68150.680.000.00%00:00
MINI MSCI EUROPE VALUE INDEX (ICE:@MPU)
@MPU.U20Sep 202092.7292.7292.7292.720.000.00%00:00
@MPU.M21Jun 202189.9389.9389.9389.930.000.00%00:00
MarketContractOpenHighLowLastChangePctTime
MINI MSCI USA GROWTH MINI INDEX (ICE:@MRG)
@MRG.U20Sep 20207432.97432.97432.97432.90.00.00%00:00
@MRG.U21Sep 20217355.67355.67355.67355.60.00.00%00:00
MINI MSCI USA INDEX (ICE:@MUN)
@MUN.U20Sep 20203249.93249.93249.93249.90.00.00%00:00
@MUN.Z20Dec 20203227.73227.73227.73227.70.00.00%00:00
@MUN.H21Mar 20213206.53206.53206.53206.50.00.00%00:00
MINI MSCI USA VALUE MINI INDEX (ICE:@MCV)
@MCV.U20Sep 20202542.42542.42542.42542.40.00.00%00:00
@MCV.Z20Dec 20202543.42543.42543.42543.40.00.00%00:00
@MCV.M21Jun 20212545.12545.12545.12545.10.00.00%00:00
MINI MSCI WORLD INDEX (ICE:@MWL)
@MWL.U20Sep 20202384.12384.12384.12386.7+2.6+0.11%15:57
@MWL.M21Jun 20212353.72353.72353.72353.70.00.00%00:00
@MWL.U21Sep 20212307.22307.22307.22307.20.00.00%00:00
MSCI AC ASIA EX JAPAN NTR INDEX (ICE:@ASI)
@ASI.U20Sep 2020538.1538.1538.1538.10.00.00%00:00
@ASI.M21Jun 2021532.8532.8532.8532.80.00.00%00:00
MSCI CANADA GTR INDEX (ICE:@CAD)
@CAD.U20Sep 2020779277927792779200.00%00:00
@CAD.Z20Dec 2020768876887688768800.00%00:00
@CAD.H21Mar 2021773877387738773800.00%00:00
MarketContractOpenHighLowLastChangePctTime
MSCI CHINA FREE NTR INDEX ($50) (ICE:@MCF)
@MCF.U20Sep 20201050.01050.01045.01045.9-0.4-0.04%10:42
MSCI INDIA NTR INDEX (ICE:@MIN)
@MIN.U20Sep 2020648.7648.7648.7648.70.00.00%00:00
@MIN.H21Mar 202164964964964900.00%00:00
@MIN.M21Jun 2021646.85646.85646.85646.850.000.00%00:00
MSCI PACIFIC EX JAPAN NTR INDEX (ICE:@PAC)
@PAC.U20Sep 2020624262426242624200.00%00:00
@PAC.Z20Dec 2020622562256225622500.00%00:00
@PAC.U21Sep 2021610861086108610800.00%00:00
MSCI USA SMALL CAP INDEX (ICE:@MUS)
@MUS.U20Sep 2020686.8686.8686.8686.80.00.00%00:00
@MUS.M21Jun 2021683.9683.9683.9683.90.00.00%00:00
MSCI WORLD NTR INDEX (ICE:@MWS)
@MWS.U20Sep 20207039703970397039-32-0.45%15:50
@MWS.U21Sep 2021697369736973697300.00%00:00
NASDAQ 100 INDEX (E-MINI) (CME:NQ)
NQ.U20Sep 202011180.5011237.7511096.0011148.75-32.50-0.34%16:59
NQ.Z20Dec 202011173.0011220.0011080.0011133.25-33.25-0.35%16:07
NQ.H21Mar 202111070.5011070.5010974.7511017.00-84.25-0.84%12:07
MarketContractOpenHighLowLastChangePctTime
NASDAQ 100 INDEX BTIC (E-MINI) (CME:NQT)
NQT.U20Sep 2020-7.20-6.15-7.25-6.15+1.600.00%15:41
NIKKEI 225 INDEX $ INDEX (CME:NKD)
NKD.U20Sep 202023220233552306523160-60-0.27%16:59
NKD.Z20Dec 202023130231502301023020-105-0.45%09:34
NKD.U20:NIY.U20Sep 2020/NIY Spread15151015+5+5.88%16:15
NIKKEI 225 INDEX YEN INDEX (CME:NIY)
NIY.U20Sep 202023185233402305023150-60-0.27%16:45
RUSSELL 1000 GROWTH INDEX (E-MINI) (CME:RSG)
RSG.U20Sep 20202137.12137.12129.12129.0-6.0-0.32%15:59
RUSSELL 1000 INDEX (E-MINI) (CME:RS1)
RS1.U20Sep 20201867.81867.91867.71867.7+4.3+0.25%15:59
RUSSELL 1000 VALUE INDEX (E-MINI) (CME:RSV)
RSV.U20Sep 20201191.71193.21191.71193.2+1.6+0.14%15:58
MarketContractOpenHighLowLastChangePctTime
RUSSELL 2000 (E-MINI) (CME:RTY)
RTY.U20Sep 20201578.31587.51560.91575.0-4.0-0.29%16:51
RTY.Z20Dec 20201584.31584.31557.01571.5-3.1-0.21%16:08
RTY.U20:Z20Sep 2020/Dec 2020 Spread-3.55-3.30-3.55-3.55-0.300.00%10:41
RUSSELL 2000 INDEX BTIC (E-MINI) (CME:RLT)
RLT.U20Sep 2020-1.55-1.25-1.75-1.25+0.500.00%15:55
S&P 500 INDEX (E-MINI) (CME:ES)
ES.U20Sep 20203369.253380.503350.003364.00-3.75-0.12%16:59
ES.Z20Dec 20203360.003369.003339.003350.00-7.25-0.24%16:14
ES.H21Mar 20213351.253351.253351.253351.25+2.25+0.08%11:31
S&P 500 INDEX ANNUAL DIVIDEND INDEX (CME:SDA)
SDA.Z20Dec 202056.3556.3556.3556.35+0.05+0.09%15:38
SDA.Z21Dec 202150.0050.3050.0050.30+0.05+0.10%13:44
SDA.Z22Dec 202250.2550.4050.2550.40+0.15+0.30%14:57
S&P 500 INDEX BTIC (E-MINI) (CME:EST)
EST.U20Sep 2020-5.10-4.55-5.15-4.65+0.650.00%15:59
S&P 500 INDEX CONSUMER DISCRETIONARY (E-MINI) (CME:XAY)
XAY.U20Sep 20201448.51450.21443.21447.9-1.1-0.09%15:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX CONSUMER STAPLES (E-MINI) (CME:XAP)
XAP.U20Sep 2020642.0644.4641.1643.2-0.3-0.05%15:58
S&P 500 INDEX ENERGY SECTOR (E-MINI) (CME:XAE)
XAE.U20Sep 2020388.1395.0387.1393.6+2.3+0.56%15:48
S&P 500 INDEX FINANCIAL SECTOR (E-MINI) (CME:XAF)
XAF.U20Sep 2020306.45310.35306.15309.00+0.95+0.33%16:00
S&P 500 INDEX HEALTHCARE SECTOR (E-MINI) (CME:XAV)
XAV.U20Sep 20201075.01080.41072.21076.4-2.2-0.22%15:59
S&P 500 INDEX INDUSTRIAL SECTOR (E-MINI) (CME:XAI)
XAI.U20Sep 2020771.6782.5770.9778.3+3.4+0.49%15:59
S&P 500 INDEX MATERIALS SECTOR (E-MINI) (CME:XAB)
XAB.U20Sep 2020657.1662.8657.1660.9+1.7+0.30%15:59
MarketContractOpenHighLowLastChangePctTime
S&P 500 INDEX TECHNOLOGY SECTOR (E-MINI) (CME:XAK)
XAK.U20Sep 20201146.11147.11141.11144.6-1.3-0.13%15:59
S&P 500 INDEX UTILITIES SECTOR (E-MINI) (CME:XAU)
XAU.U20Sep 2020611.1611.9605.6607.0-5.4-0.92%15:59
S&P GSCI (CME:GD)
GD.Q20Aug 2020350.05350.05349.75349.75+0.90+0.26%10:24
GD.U20Sep 2020352.65352.90351.30351.30-0.50-0.14%14:12
GD.U20:Q203.053.053.003.00+0.40+13.11%12:43
S&P MIDCAP 400 INDEX (E-MINI) (CME:EMD)
EMD.U20Sep 20201951.81958.51933.51944.3-8.7-0.50%16:36
EMD.Z20Dec 20201936.11948.91930.81948.9+13.6+0.70%09:44
EMD.U20:Z20Sep 2020/Dec 2020 Spread-0.5-0.5-0.5-0.50.00.00%18:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.