Barchart.com Inc. - Empowering the Individual Investor Online financial quotes, charts and technical
analysis for stock and commodity traders.
Futures Prices as of April 24 - 08:00 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXM4)Jun 1480.050+0.11579.92580.05079.81007:49
  Q   C   O  
British Pound (B6M4)Jun 141.6774-0.00411.68191.68291.675504/23/14
  Q   C   O  
Canadian Dollar (D6M4)Jun 140.90530-0.00030.905500.906400.9035004/23/14
  Q   C   O  
Japanese Yen (J6M4)Jun 140.97670+0.00210.974900.979000.9740004/23/14
  Q   C   O  
Swiss Franc (S6M4)Jun 141.13270+0.00241.130301.135901.1299004/23/14
  Q   C   O  
Euro FX (E6M4)Jun 141.38140+0.00131.380301.385401.3797004/23/14
  Q   C   O  
Australian Dollar (A6M4)Jun 140.92520-0.00750.933000.934400.9235004/23/14
  Q   C   O  
Mexican Peso (M6M4)Jun 140.076125-0.00010.0762750.0763000.07592504/23/14
  Q   C   O  
New Zealand Dollar (N6M4)Jun 140.85490-0.00100.856800.858500.8529004/23/14
  Q   C   O  
 
Energies
Crude Oil (CLM4)Jun 14101.44-0.31101.86102.08101.2004/23/14
  Q   C   O  
Heating Oil (HOK4)May 142.9809-0.02173.00803.00852.977104/23/14
  Q   C   O  
Gasoline RBOB (RBK4)May 143.0935-0.00173.09873.10163.060604/23/14
  Q   C   O  
Natural Gas (NGK4)May 144.730-0.0094.7534.7854.71604/23/14
  Q   C   O  
Brent Crude Oil (QAM4)Jun 14109.11-0.16109.36109.53108.6104/23/14
  Q   C   O  
Ethanol (ZKK4)May 142.267+0.0202.2202.2892.22004/23/14
  Q   C   O  
 
Financials
T-Bond (ZBM4)Jun 14134-15+0-17134-03134-18133-3004/23/14
  Q   C   O  
Ultra T-Bond (UDM4)Jun 14146-30+0-26146-09147-02146-0104/23/14
  Q   C   O  
10 Year T-Note (ZNM4)Jun 14123-305+0-105123-240124-030123-21004/23/14
  Q   C   O  
5 Year T-Note (ZFM4)Jun 14119-045+0-060119-005119-087119-00004/23/14
  Q   C   O  
2 Year T-Note (ZTM4)Jun 14109-287+0-010109-282109-292109-28004/23/14
  Q   C   O  
30 Day Fed Funds (ZQM4)Jun 1499.9100-0.005099.910099.910099.905004/23/14
  Q   C   O  
Eurodollar (GEM4)Jun 1499.7700unch99.770099.770099.765004/23/14
  Q   C   O  
 
Grains
Wheat (ZWK4)May 14676-4+3-4673-0679-4667-604/23/14
  Q   C   O  
Corn (ZCK4)May 14503-4+7-2495-6504-2494-404/23/14
  Q   C   O  
Soybeans (ZSK4)May 141468-4-11-21480-01487-21466-604/23/14
  Q   C   O  
Soybean Meal (ZMK4)May 14478.1-1.7480.4485.2477.004/23/14
  Q   C   O  
Soybean Oil (ZLK4)May 1442.50-0.2442.7542.9442.3404/23/14
  Q   C   O  
Oats (ZOK4)May 14409-0+2-6405-0413-2400-004/23/14
  Q   C   O  
Rough Rice (ZRK4)May 1415.240+0.05015.24515.25015.16504/23/14
  Q   C   O  
KCBT Wheat (KEK4)May 14755-0+9-2746-6756-4741-007:44
  Q   C   O  
Spring Wheat (MWK4)May 14734-4+10-2723-4734-4720-007:44
  Q   C   O  
Canola (RSK4)May 14450.10+4.30445.00450.10445.0007:47
  Q   C   O  
 
Indices
Mini S&P 500 Index (ESM4)Jun 141881.75+8.751879.001882.501877.0007:49
  Q   C   O  
E-Mini Nasdaq (NQM4)Jun 143615.00+60.503595.753618.253589.2507:49
  Q   C   O  
Mini-Sized Dow (YMM4)Jun 1416460+216455165051641104/23/14
  Q   C   O  
E-Mini Russell 2000 (RJM4)Jun 141146.20-5.001150.801152.601142.5004/23/14
  Q   C   O  
E-Mini S&P Midcap (EWM4)Jun 141368.50+6.401366.901368.801365.1007:48
  Q   C   O  
S&P 500 Index (SPM4)Jun 141872.90-1.001872.601880.001867.5004/23/14
  Q   C   O  
Nasdaq 100 (NDM4)Jun 143554.50-30.503584.753599.003545.0004/23/14
  Q   C   O  
Dow Industrials (DJM4)Jun 1416460+216462164621643504/23/14
  Q   C   O  
S&P 500 VIX (VIK4)May 1415.15-0.2515.3515.4015.1207:46
  Q   C   O  
 
Meats
Live Cattle (LEM4)Jun 14135.100+0.125134.800135.375134.32504/23/14
  Q   C   O  
Feeder Cattle (GFK4)May 14178.625+0.275178.575178.900178.25004/23/14
  Q   C   O  
Lean Hogs (HEK4)May 14123.975+2.950120.300124.000120.30004/23/14
  Q   C   O  
Class III Milk (DLK4)May 1422.41+0.1222.3022.5022.1104/23/14
  Q   C   O  
 
Metals
Gold (GCM4)Jun 141284.6+3.51284.01289.11280.804/23/14
  Q   C   O  
Silver (SIK4)May 1419.438+0.07719.40519.54519.38004/23/14
  Q   C   O  
High Grade Copper (HGK4)May 143.0590+0.00553.05453.06503.032004/23/14
  Q   C   O  
Platinum (PLN4)Jul 141403.9+3.61400.31407.61398.004/23/14
  Q   C   O  
Palladium (PAM4)Jun 14786.00+2.35785.70787.55783.0004/23/14
  Q   C   O  
Mini-Sized Gold (YGM4)Jun 141273.6-11.21284.81289.01267.107:48
  Q   C   O  
Mini-Sized Silver (YIK4)May 1419.158-0.29619.43319.48018.86907:47
  Q   C   O  
 
Softs
Cotton #2 (CTK4)May 1492.90+1.8991.0193.2189.7504/23/14
  Q   C   O  
Orange Juice (OJK4)May 14165.70+1.00165.45168.30164.6004/23/14
  Q   C   O  
Coffee (KCK4)May 14212.35+0.55211.85215.70210.2004/23/14
  Q   C   O  
Sugar #11 (SBK4)May 1417.42+0.4317.0017.4617.0004/23/14
  Q   C   O  
Cocoa (CCK4)May 142997+429853008298504/23/14
  Q   C   O  
Sugar #16 (SDN4)Jul 1424.68+0.2324.8024.8024.6804/23/14
  Q   C   O  
CME Coffee (KTN4)Jul 142.1395+0.00552.19652.19652.139504/23/14
  Q   C   O  
CME Sugar #11 (KAK4)May 140.1742+0.00430.17490.17490.174204/23/14
  Q   C   O  
CME Cocoa (CJN4)Jul 143008.00+2.002950.003012.002950.0004/23/14
  Q   C   O  
CME Cotton #2 (KGN4)Jul 140.9264-0.00610.00000.92640.926404/23/14
  Q   C   O  
Lumber (LSK4)May 14331.60-3.70336.60337.30327.3004/23/14
  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.