Barchart.com Inc. - Empowering the Individual Investor Online financial quotes, charts and technical
analysis for stock and commodity traders.
Futures Prices as of April 20 - 21:10 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXM4)Jun 1479.903+0.02079.87079.95079.65004/17/14
  Q   C   O  
British Pound (B6M4)Jun 141.6791+0.00011.67901.68341.677904/17/14
  Q   C   O  
Canadian Dollar (D6M4)Jun 140.90740+0.00070.906600.909200.9063004/17/14
  Q   C   O  
Japanese Yen (J6M4)Jun 140.97690-0.00130.978400.982100.9762004/17/14
  Q   C   O  
Swiss Franc (S6M4)Jun 141.13400-0.00111.134501.139701.1321004/17/14
  Q   C   O  
Euro FX (E6M4)Jun 141.38170-0.00021.381401.386401.3809004/17/14
  Q   C   O  
Australian Dollar (A6M4)Jun 140.92910-0.00560.933300.935500.9285004/17/14
  Q   C   O  
Mexican Peso (M6M4)Jun 140.076225-0.00010.0761500.0763500.07605004/17/14
  Q   C   O  
New Zealand Dollar (N6M4)Jun 140.85390-0.00540.859300.861000.8522004/17/14
  Q   C   O  
 
Energies
Crude Oil (CLM4)Jun 14103.37+0.34103.05103.92102.7504/17/14
  Q   C   O  
Heating Oil (HOK4)May 143.0082-0.00243.01333.02162.995004/17/14
  Q   C   O  
Gasoline RBOB (RBK4)May 143.0547+0.01423.04473.06603.028104/17/14
  Q   C   O  
Natural Gas (NGK4)May 144.741+0.2114.5324.7464.48404/17/14
  Q   C   O  
Brent Crude Oil (QAM4)Jun 14109.53-0.07109.63110.18109.1004/17/14
  Q   C   O  
Ethanol (ZKK4)May 142.192+0.0202.1912.2002.14804/17/14
  Q   C   O  
 
Financials
T-Bond (ZBM4)Jun 14133-29-0-31134-31135-04133-1904/17/14
  Q   C   O  
Ultra T-Bond (UDM4)Jun 14145-29-1-11147-11147-20145-1404/17/14
  Q   C   O  
10 Year T-Note (ZNM4)Jun 14123-240-0-200124-130124-175123-20004/17/14
  Q   C   O  
5 Year T-Note (ZFM4)Jun 14119-002-0-110119-125119-155118-31004/17/14
  Q   C   O  
2 Year T-Note (ZTM4)Jun 14109-282-0-015109-300109-305109-27504/17/14
  Q   C   O  
30 Day Fed Funds (ZQM4)Jun 1499.9150unch99.910099.915099.910004/17/14
  Q   C   O  
Eurodollar (GEM4)Jun 1499.7700unch99.770099.775099.765004/17/14
  Q   C   O  
 
Grains
Wheat (ZWK4)May 14691-2+3-2687-6701-4686-404/17/14
  Q   C   O  
Corn (ZCK4)May 14494-6-2-6497-4501-2493-004/17/14
  Q   C   O  
Soybeans (ZSK4)May 141514-0-4-61518-01531-61504-004/17/14
  Q   C   O  
Soybean Meal (ZMK4)May 14488.3-2.7490.5495.9484.604/17/14
  Q   C   O  
Soybean Oil (ZLK4)May 1443.41-0.3043.6843.7043.2004/17/14
  Q   C   O  
Oats (ZOK4)May 14404-0-1-0405-2414-4401-604/17/14
  Q   C   O  
Rough Rice (ZRK4)May 1415.360-0.02515.41015.52015.31504/17/14
  Q   C   O  
KCBT Wheat (KEK4)May 14758-0+3-4754-4772-2752-404/17/14
  Q   C   O  
Spring Wheat (MWK4)May 14732-6+6-2725-0744-0725-004/17/14
  Q   C   O  
Canola (RSK4)May 14469.70-3.60472.50475.00468.3004/17/14
  Q   C   O  
 
Indices
Mini S&P 500 Index (ESM4)Jun 141858.00+5.251852.501863.751847.2504/17/14
  Q   C   O  
E-Mini Nasdaq (NQM4)Jun 143523.25+21.753505.503542.503492.5004/17/14
  Q   C   O  
Mini-Sized Dow (YMM4)Jun 1416343+1216309163861627904/17/14
  Q   C   O  
E-Mini Russell 2000 (RJM4)Jun 141134.40+10.101122.001138.601119.9004/17/14
  Q   C   O  
E-Mini S&P Midcap (EWM4)Jun 141347.40+4.501340.801351.701338.2004/17/14
  Q   C   O  
S&P 500 Index (SPM4)Jun 141857.90+5.101852.101863.501847.3004/17/14
  Q   C   O  
Nasdaq 100 (NDM4)Jun 143523.25+21.753506.003543.003493.0004/17/14
  Q   C   O  
Dow Industrials (DJM4)Jun 1416343+1216320163801630504/17/14
  Q   C   O  
S&P 500 VIX (VIK4)May 1415.60-0.3015.9116.0015.5504/17/14
  Q   C   O  
 
Meats
Live Cattle (LEM4)Jun 14134.375-1.250135.625135.750134.10004/17/14
  Q   C   O  
Feeder Cattle (GFK4)May 14178.050-1.850179.450179.750178.00004/17/14
  Q   C   O  
Lean Hogs (HEK4)May 14123.500+0.625121.700123.850121.70004/17/14
  Q   C   O  
Class III Milk (DLK4)May 1422.14+0.1422.0022.2521.8904/17/14
  Q   C   O  
 
Metals
Gold (GCM4)Jun 141293.9-9.61302.11304.41292.804/17/14
  Q   C   O  
Silver (SIK4)May 1419.596-0.03819.63519.72019.49004/17/14
  Q   C   O  
High Grade Copper (HGK4)May 143.0450+0.01953.02853.05453.022504/17/14
  Q   C   O  
Platinum (PLN4)Jul 141428.7-9.11436.81442.31411.204/17/14
  Q   C   O  
Palladium (PAM4)Jun 14807.10+4.80801.90808.40793.1504/17/14
  Q   C   O  
Mini-Sized Gold (YGM4)Jun 141294.2-9.21302.61304.51291.604/17/14
  Q   C   O  
Mini-Sized Silver (YIK4)May 1419.596-0.04419.62619.72519.51504/17/14
  Q   C   O  
 
Softs
Cotton #2 (CTK4)May 1490.17-0.8790.9691.3290.0504/17/14
  Q   C   O  
Orange Juice (OJK4)May 14164.75-1.10165.00165.50162.9504/17/14
  Q   C   O  
Coffee (KCK4)May 14201.20+15.25187.20201.55186.9004/17/14
  Q   C   O  
Sugar #11 (SBK4)May 1416.66-0.2616.9216.9216.5604/17/14
  Q   C   O  
Cocoa (CCK4)May 143001+4529503006295004/17/14
  Q   C   O  
Sugar #16 (SDN4)Jul 1424.63+0.2324.5024.6324.5004/17/14
  Q   C   O  
CME Coffee (KTK4)May 142.0120+0.15250.00002.01202.012004/17/14
  Q   C   O  
CME Sugar #11 (KAK4)May 140.1666-0.00260.00000.16660.166604/17/14
  Q   C   O  
CME Cocoa (CJN4)Jul 143020.00+46.003043.003043.003012.0004/17/14
  Q   C   O  
CME Cotton #2 (KGK4)May 140.9017-0.00870.00000.90170.901704/17/14
  Q   C   O  
Lumber (LSK4)May 14329.70+0.90327.90330.00324.1004/17/14
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2014 Barchart.com Inc. User agreement applies.
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.