Barchart.com Inc. - Empowering the Individual Investor Online financial quotes, charts and technical
analysis for stock and commodity traders.
Futures Prices as of May 24 - 21:00 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXM3)Jun 1383.758-0.04583.92084.02083.50005/24/13
  Q   C   O  
British Pound (B6M3)Jun 131.5112+0.00101.51031.51411.506205/24/13
  Q   C   O  
Canadian Dollar (D6M3)Jun 130.96710-0.00270.970100.970400.9651005/24/13
  Q   C   O  
Japanese Yen (J6M3)Jun 130.99000+0.00830.980700.993700.9749005/24/13
  Q   C   O  
Swiss Franc (S6M3)Jun 131.03970+0.00761.032201.042901.0293005/24/13
  Q   C   O  
Euro FX (E6M3)Jun 131.29190-0.00141.293401.299501.2906005/24/13
  Q   C   O  
Australian Dollar (A6M3)Jun 130.96270-0.00940.972300.972700.9619005/24/13
  Q   C   O  
Mexican Peso (M6M3)Jun 130.079700-0.00070.0806000.0806000.07945005/24/13
  Q   C   O  
New Zealand Dollar (N6M3)Jun 130.80610-0.00700.811700.811800.8055005/24/13
  Q   C   O  
 
Energies
Crude Oil (CLN3)Jul 1394.15-0.1094.3794.3993.0405/24/13
  Q   C   O  
Heating Oil (HON3)Jul 132.8544-0.00212.85832.85952.832405/24/13
  Q   C   O  
Gasoline RBOB (RBN3)Jul 132.8281+0.01002.82732.83492.791205/24/13
  Q   C   O  
Natural Gas (NGN3)Jul 134.284-0.0234.3104.3444.26205/24/13
  Q   C   O  
ICE Brent Crude Oil (CBN3)Jul 13102.64+0.20102.55102.79101.6505/24/13
  Q   C   O  
Ethanol (ZKM3)Jun 132.604-0.0232.6252.6252.58105/24/13
  Q   C   O  
 
Financials
T-Bond (ZBM3)Jun 13143-12+0-12143-01143-27142-2305/24/13
  Q   C   O  
Ultra T-Bond (UDM3)Jun 13157-03+0-22156-17157-22156-0205/24/13
  Q   C   O  
10 Year T-Note (ZNM3)Jun 13131-110+0-025131-090131-195131-05005/24/13
  Q   C   O  
5 Year T-Note (ZFM3)Jun 13123-212+0-012123-197123-240123-18505/24/13
  Q   C   O  
2 Year T-Note (ZTM3)Jun 13110-075-0-002110-077110-077110-07005/24/13
  Q   C   O  
10-Year Swaps (SRM3)Jun 13116-100+0-005116-145116-170116-08505/24/13
  Q   C   O  
5-Year Swaps (SAM3)Jun 13114-035-0-015114-050114-105114-02505/24/13
  Q   C   O  
30 Day Fed Funds (ZQM3)Jun 1399.8900+0.005099.890099.895099.890005/24/13
  Q   C   O  
Eurodollar (GEM3)Jun 1399.7275unch99.727599.730099.727505/24/13
  Q   C   O  
 
Grains
Wheat (ZWN3)Jul 13697-4-5-6704-0707-4696-205/24/13
  Q   C   O  
Corn (ZCN3)Jul 13657-2-4-6660-4664-6655-405/24/13
  Q   C   O  
Soybeans (ZSN3)Jul 131476-2-23-21493-01505-61471-205/24/13
  Q   C   O  
Soybean Meal (ZMN3)Jul 13428.2-8.8434.1437.7427.005/24/13
  Q   C   O  
Soybean Oil (ZLN3)Jul 1349.24-0.4249.6649.9149.1705/24/13
  Q   C   O  
Oats (ZON3)Jul 13365-0-5-2370-4372-2363-605/24/13
  Q   C   O  
Rough Rice (ZRN3)Jul 1315.715+0.16015.53015.83515.52005/24/13
  Q   C   O  
KCBT Wheat (KEN3)Jul 13745-6-8-6755-0757-2744-405/24/13
  Q   C   O  
Spring Wheat (MWN3)Jul 13805-6-7-4812-2815-6805-005/24/13
  Q   C   O  
Canola (RSN3)Jul 13634.50-7.90642.40646.70631.8005/24/13
  Q   C   O  
 
Indices
Mini S&P 500 Index (ESM3)Jun 131650.50+0.501651.251655.251634.5005/24/13
  Q   C   O  
E-Mini Nasdaq (NQM3)Jun 132992.25unch2995.753003.002963.5005/24/13
  Q   C   O  
Mini-Sized Dow (YMM3)Jun 1315307+1815298153341518105/24/13
  Q   C   O  
E-Mini Russell 2000 (RJM3)Jun 13984.80+0.80985.80987.10971.2005/24/13
  Q   C   O  
E-Mini S&P Midcap (EWM3)Jun 131188.00-4.301193.401195.001175.9005/24/13
  Q   C   O  
S&P 500 Index (SPM3)Jun 131650.60+0.601651.801655.301634.7005/24/13
  Q   C   O  
Nasdaq 100 (NDM3)Jun 132992.25unch2989.253002.502964.0005/24/13
  Q   C   O  
Dow Industrials (DJM3)Jun 1315307+1815225153071519005/24/13
  Q   C   O  
S&P 500 VIX (VIM3)Jun 1315.50unch15.6515.8615.3505/24/13
  Q   C   O  
 
Meats
Live Cattle (LEM3)Jun 13120.575+1.450119.250121.000119.15005/24/13
  Q   C   O  
Feeder Cattle (GFQ3)Aug 13144.550+1.900142.350144.950142.35005/24/13
  Q   C   O  
Lean Hogs (HEM3)Jun 1394.875+0.67594.20095.00093.85005/24/13
  Q   C   O  
Class III Milk (DLM3)Jun 1317.91-0.4318.2818.3717.8205/24/13
  Q   C   O  
 
Metals
Gold (GCM3)Jun 131386.6-5.21389.91397.11381.105/24/13
  Q   C   O  
Silver (SIN3)Jul 1322.496-0.01222.54022.60022.27005/24/13
  Q   C   O  
High Grade Copper (HGN3)Jul 133.2955-0.00853.32353.32953.281505/24/13
  Q   C   O  
Platinum (PLN3)Jul 131451.9-5.31461.41465.61448.905/24/13
  Q   C   O  
Palladium (PAM3)Jun 13726.45-12.20737.25740.10721.0005/24/13
  Q   C   O  
Mini-Sized Gold (YGM3)Jun 131386.6-5.21388.11396.81380.405/24/13
  Q   C   O  
Mini-Sized Silver (YIN3)Jul 1322.496-0.00622.52622.59422.26605/24/13
  Q   C   O  
 
Softs
Cotton #2 (CTN3)Jul 1381.49-0.2981.7882.3881.0305/24/13
  Q   C   O  
Orange Juice (OJN3)Jul 13147.30-1.10149.00149.00145.6505/24/13
  Q   C   O  
Coffee (KCN3)Jul 13127.25-2.80130.65130.75126.8005/24/13
  Q   C   O  
Sugar #11 (SBN3)Jul 1316.84+0.0816.7616.9116.7305/24/13
  Q   C   O  
Cocoa (CCN3)Jul 132246-3722662270224405/24/13
  Q   C   O  
Sugar #16 (SDN3)Jul 1319.50-0.0819.5019.5019.5005/24/13
  Q   C   O  
CME Coffee (KTN3)Jul 131.2725-0.02801.29001.29001.272505/24/13
  Q   C   O  
CME Sugar #11 (KAN3)Jul 130.1684+0.00080.16890.16890.168405/24/13
  Q   C   O  
CME Cocoa (CJN3)Jul 132246.00-37.002253.002253.002246.0005/24/13
  Q   C   O  
CME Cotton #2 (KGN3)Jul 130.8149-0.00290.00000.81990.813605/24/13
  Q   C   O  
Lumber (LSN3)Jul 13297.40-5.90306.00306.50294.0005/24/13
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2013 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.