Futuresbuzz.com and Barchart.com - Stock Quotes, Charts and Data

Contract	Last	Change	Open	High	Low	Volume	Open Int	Links
Cash (L6Y00)	0.49111	-0.00164	0.49244	0.49244	0.49111		0	Q C O
June '13 (L6M13)	0.48965	-0.00295	0.49170	0.49185	0.48885	584	13464	Q C O
July '13 (L6N13)	0.48755	-0.00300	0.48695	0.48755	0.48695		14	Q C O
August '13 (L6Q13)	0.48515	-0.00305	0.00000	0.48515	0.48515		0	Q C O
September '13 (L6U13)	0.48255	-0.00345	0.48555	0.48555	0.48255	167	169	Q C O
October '13 (L6V13)	0.48010	-0.00350	0.00000	0.48010	0.48010		0	Q C O
November '13 (L6X13)	0.47765	-0.00360	0.00000	0.47765	0.47765		15427	Q C O
December '13 (L6Z13)	0.47520	-0.00365	0.00000	0.47520	0.47520		0	Q C O
January '14 (L6F14)	0.47275	-0.00370	0.00000	0.47275	0.47275		1031	Q C O
February '14 (L6G14)	0.47030	-0.00380	0.00000	0.47030	0.47030		0	Q C O
March '14 (L6H14)	0.46785	-0.00385	0.00000	0.46785	0.46785		0	Q C O
April '14 (L6J14)	0.46540	-0.00390	0.00000	0.46540	0.46540		0	Q C O
May '14 (L6K14)	0.46300	-0.00390	0.00000	0.46300	0.46300		0	Q C O
June '14 (L6M14)	0.46055	-0.00395	0.00000	0.46055	0.46055		0	Q C O
July '14 (L6N14)	0.45810	-0.00400	0.00000	0.45810	0.45810		0	Q C O
August '14 (L6Q14)	0.45570	-0.00400	0.00000	0.45570	0.45570		0	Q C O
September '14 (L6U14)	0.45325	-0.00405	0.00000	0.45325	0.45325		0	Q C O
October '14 (L6V14)	0.45095	-0.00395	0.00000	0.45095	0.45095		0	Q C O
November '14 (L6X14)	0.44865	-0.00385	0.00000	0.44865	0.44865		0	Q C O
December '14 (L6Z14)	0.44635	-0.00375	0.00000	0.44635	0.44635		0	Q C O
January '15 (L6F15)	0.44410	-0.00360	0.00000	0.44410	0.44410		0	Q C O
February '15 (L6G15)	0.44180	-0.00350	0.00000	0.44180	0.44180		0	Q C O
March '15 (L6H15)	0.43950	-0.00340	0.00000	0.43950	0.43950		0	Q C O
April '15 (L6J15)	0.43720	-0.00335	0.00000	0.43720	0.43720		0	Q C O
May '15 (L6K15)	0.43490	-0.00335	0.00000	0.43490	0.43490		0	Q C O
June '15 (L6M15)	0.43260	-0.00330	0.00000	0.43260	0.43260		0	Q C O
July '15 (L6N15)	0.43030	-0.00330	0.00000	0.43030	0.43030		0	Q C O
August '15 (L6Q15)	0.42800	-0.00325	0.00000	0.42800	0.42800		0	Q C O
September '15 (L6U15)	0.42575	-0.00320	0.00000	0.42575	0.42575		0	Q C O
October '15 (L6V15)	0.42345	-0.00315	0.00000	0.42345	0.42345		0	Q C O
November '15 (L6X15)	0.42115	-0.00315	0.00000	0.42115	0.42115		0	Q C O
December '15 (L6Z15)	0.41885	-0.00310	0.00000	0.41885	0.41885		3425	Q C O
January '16 (L6F16)	0.41685	-0.00305	0.00000	0.41685	0.41685		0	Q C O
February '16 (L6G16)	0.41485	-0.00305	0.00000	0.41485	0.41485		0	Q C O
March '16 (L6H16)	0.41285	-0.00300	0.00000	0.41285	0.41285		5	Q C O
April '16 (L6J16)	0.41080	-0.00300	0.00000	0.41080	0.41080		0	Q C O
May '16 (L6K16)	0.40880	-0.00295	0.00000	0.40880	0.40880		0	Q C O
June '16 (L6M16)	0.40680	-0.00295	0.00000	0.40680	0.40680		107	Q C O
July '16 (L6N16)	0.40480	-0.00290	0.00000	0.40480	0.40480		2735	Q C O
August '16 (L6Q16)	0.40300	-0.00285	0.00000	0.40300	0.40300		0	Q C O
September '16 (L6U16)	0.40125	-0.00280	0.00000	0.40125	0.40125		0	Q C O
October '16 (L6V16)	0.39945	-0.00275	0.00000	0.39945	0.39945		0	Q C O
November '16 (L6X16)	0.39765	-0.00270	0.00000	0.39765	0.39765		0	Q C O
December '16 (L6Z16)	0.39590	-0.00265	0.00000	0.39590	0.39590		0	Q C O
January '17 (L6F17)	0.39410	-0.00260	0.00000	0.39410	0.39410		2500	Q C O
February '17 (L6G17)	0.39260	-0.00275	0.00000	0.39260	0.39260		0	Q C O
March '17 (L6H17)	0.39115	-0.00280	0.00000	0.39115	0.39115		0	Q C O
April '17 (L6J17)	0.38965	-0.00295	0.00000	0.38965	0.38965		0	Q C O
May '17 (L6K17)	0.38815	-0.00310	0.00000	0.38815	0.38815		0	Q C O
June '17 (L6M17)	0.38665	-0.00320	0.00000	0.38665	0.38665		0	Q C O
July '17 (L6N17)	0.38520	-0.00330	0.00000	0.38520	0.38520		0	Q C O
August '17 (L6Q17)	0.38370	-0.00340	0.00000	0.38370	0.38370		0	Q C O
September '17 (L6U17)	0.38220	-0.00355	0.00000	0.38220	0.38220		0	Q C O
October '17 (L6V17)	0.38070	-0.00355	0.00000	0.38070	0.38070		0	Q C O
November '17 (L6X17)	0.37920	-0.00350	0.00000	0.37920	0.37920		0	Q C O
December '17 (L6Z17)	0.37775	-0.00345	0.00000	0.37775	0.37775		0	Q C O
January '18 (L6F18)	0.37625	-0.00340	0.00000	0.37625	0.37625		0	Q C O
February '18 (L6G18)	0.37475	-0.00340	0.00000	0.37475	0.37475		0	Q C O
March '18 (L6H18)	0.37325	-0.00335	0.00000	0.37325	0.37325		0	Q C O
April '18 (L6J18)	0.37175	-0.00335	0.00000	0.37175	0.37175		0	Q C O
May '18 (L6K18)	0.37025	-0.00330	0.00000	0.37025	0.37025		0	Q C O
June '18 (L6M18)	0.36880	-0.00325	0.00000	0.36880	0.36880		0	Q C O
July '18 (L6N18)	0.36730	-0.00320	0.00000	0.36730	0.36730		0	Q C O
August '18 (L6Q18)	0.36580	-0.00320	0.00000	0.36580	0.36580		0	Q C O
September '18 (L6U18)	0.36430	-0.00315	0.00000	0.36430	0.36430		0	Q C O
October '18 (L6V18)	0.36280	-0.00315	0.00000	0.36280	0.36280		0	Q C O
November '18 (L6X18)	0.36130	-0.00310	0.00000	0.36130	0.36130		0	Q C O
December '18 (L6Z18)	0.35985	-0.00305	0.00000	0.35985	0.35985		0	Q C O
January '19 (L6F19)	0.35835	-0.00300	0.00000	0.35835	0.35835		0	Q C O
February '19 (L6G19)	0.35685	-0.00300	0.00000	0.35685	0.35685		0	Q C O
March '19 (L6H19)	0.35535	-0.00295	0.00000	0.35535	0.35535		0	Q C O
April '19 (L6J19)	0.35385	-0.00295	0.00000	0.35385	0.35385		0	Q C O
May '19 (L6K19)	0.35235	-0.00290	0.00000	0.35235	0.35235		0	Q C O
June '19 (L6M19)	0.35090	-0.00285	0.00000	0.35090	0.35090		0	Q C O
July '19 (L6N19)	0.34940	-0.00280	0.00000	0.34940	0.34940		0	Q C O
August '19 (L6Q19)	0.34790	-0.00280	0.00000	0.34790	0.34790		0	Q C O
September '19 (L6U19)	0.34640	-0.00275	0.00000	0.34640	0.34640		0	Q C O
October '19 (L6V19)	0.34490	-0.00275	0.00000	0.34490	0.34490		0	Q C O
November '19 (L6X19)	0.34340	-0.00270	0.00000	0.34340	0.34340		0	Q C O
December '19 (L6Z19)	0.34195	-0.00265	0.00000	0.34195	0.34195		0	Q C O
January '20 (L6F20)	0.34045	-0.00260	0.00000	0.34045	0.34045		0	Q C O
February '20 (L6G20)	0.33895	-0.00260	0.00000	0.33895	0.33895		0	Q C O
March '20 (L6H20)	0.33745	-0.00255	0.00000	0.33745	0.33745		0	Q C O
April '20 (L6J20)	0.33595	-0.00255	0.00000	0.33595	0.33595		0	Q C O
May '20 (L6K20)	0.33445	-0.00250	0.00000	0.33445	0.33445		0	Q C O
June '20 (L6M20)	0.33300	-0.00245	0.00000	0.33300	0.33300		0	Q C O
July '20 (L6N20)	0.33150	-0.00240	0.00000	0.33150	0.33150		0	Q C O
August '20 (L6Q20)	0.33000	-0.00240	0.00000	0.33000	0.33000		0	Q C O
September '20 (L6U20)	0.32850	-0.00235	0.00000	0.32850	0.32850		0	Q C O
October '20 (L6V20)	0.32700	-0.00235	0.00000	0.32700	0.32700		0	Q C O
November '20 (L6X20)	0.32550	-0.00230	0.00000	0.32550	0.32550		0	Q C O
December '20 (L6Z20)	0.32405	-0.00225	0.00000	0.32405	0.32405		0	Q C O
January '21 (L6F21)	0.32255	-0.00220	0.00000	0.32255	0.32255		0	Q C O
February '21 (L6G21)	0.32105	-0.00220	0.00000	0.32105	0.32105		0	Q C O
March '21 (L6H21)	0.31955	-0.00215	0.00000	0.31955	0.31955		0	Q C O
April '21 (L6J21)	0.31805	-0.00215	0.00000	0.31805	0.31805		0	Q C O
May '21 (L6K21)	0.31655	-0.00210	0.00000	0.31655	0.31655		0	Q C O
June '21 (L6M21)	0.31510	-0.00205	0.00000	0.31510	0.31510		0	Q C O
July '21 (L6N21)	0.31360	-0.00200	0.00000	0.31360	0.31360		0	Q C O
August '21 (L6Q21)	0.31210	-0.00200	0.00000	0.31210	0.31210		0	Q C O
September '21 (L6U21)	0.31060	-0.00195	0.00000	0.31060	0.31060		0	Q C O
October '21 (L6V21)	0.30910	-0.00195	0.00000	0.30910	0.30910		0	Q C O
November '21 (L6X21)	0.30760	-0.00190	0.00000	0.30760	0.30760		0	Q C O
December '21 (L6Z21)	0.30615	-0.00185	0.00000	0.30615	0.30615		0	Q C O
January '22 (L6F22)	0.30465	-0.00180	0.00000	0.30465	0.30465		0	Q C O
February '22 (L6G22)	0.30315	-0.00180	0.00000	0.30315	0.30315		0	Q C O
March '22 (L6H22)	0.30165	-0.00175	0.00000	0.30165	0.30165		0	Q C O
April '22 (L6J22)	0.30015	-0.00175	0.00000	0.30015	0.30015		0	Q C O
May '22 (L6K22)	0.29865	-0.00170	0.00000	0.29865	0.29865		0	Q C O
June '22 (L6M22)	0.29720	-0.00165	0.00000	0.29720	0.29720		0	Q C O
July '22 (L6N22)	0.29570	-0.00160	0.00000	0.29570	0.29570		0	Q C O
August '22 (L6Q22)	0.29420	-0.00160	0.00000	0.29420	0.29420		0	Q C O
September '22 (L6U22)	0.29270	-0.00155	0.00000	0.29270	0.29270		0	Q C O
October '22 (L6V22)	0.29120	-0.00155	0.00000	0.29120	0.29120		0	Q C O
November '22 (L6X22)	0.28970	-0.00150	0.00000	0.28970	0.28970		0	Q C O
December '22 (L6Z22)	0.28825	-0.00145	0.00000	0.28825	0.28825		0	Q C O
January '23 (L6F23)	0.28675	-0.00140	0.00000	0.28675	0.28675		0	Q C O
February '23 (L6G23)	0.28525	-0.00140	0.00000	0.28525	0.28525		0	Q C O
March '23 (L6H23)	0.28375	-0.00135	0.00000	0.28375	0.28375		0	Q C O
April '23 (L6J23)	0.28220	-0.00130	0.00000	0.28220	0.28220		0	Q C O
May '23 (L6K23)	0.28065	-0.00125	0.00000	0.28065	0.28065		0	Q C O

Enter Symbol:

Quote Chart Opinion Profile

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.