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

iHaveNet.com

Stocks - Stock Quotes, Charts and Analysis | Stock Market Data

Your Ad Here

Online financial quotes, charts and technical
analysis for stock and commodity traders.

Futures Prices as of May 17 - 21:00 CST

Select:

Futures Trading Signals Guide | Monthly Performance Chart | Futures New 52-Week Highs

Contract	Month	Last	Change	Open	High	Low	Time	Links
Currencies
U.S. Dollar Index (DXM3)	Jun 13	84.387	+0.665	83.880	84.515	83.865	05/17/13	Q C O
British Pound (B6M3)	Jun 13	1.5167	-0.0136	1.5271	1.5303	1.5154	05/17/13	Q C O
Canadian Dollar (D6M3)	Jun 13	0.97160	-0.0111	0.98100	0.98270	0.96730	05/17/13	Q C O
Japanese Yen (J6M3)	Jun 13	0.96920	-0.0107	0.97840	0.97990	0.96800	05/17/13	Q C O
Swiss Franc (S6M3)	Jun 13	1.02800	-0.0125	1.03720	1.04050	1.02450	05/17/13	Q C O
Euro FX (E6M3)	Jun 13	1.28310	-0.0078	1.28880	1.29090	1.27980	05/17/13	Q C O
Australian Dollar (A6M3)	Jun 13	0.97160	-0.0097	0.97980	0.98100	0.96910	05/17/13	Q C O
Mexican Peso (M6M3)	Jun 13	0.080825	-0.0005	0.081300	0.081325	0.080750	05/17/13	Q C O
New Zealand Dollar (N6M3)	Jun 13	0.80510	-0.0115	0.81530	0.81620	0.80430	05/17/13	Q C O

Energies
Crude Oil (CLN3)	Jul 13	96.29	+0.84	95.46	96.74	95.06	05/17/13	Q C O
Heating Oil (HOM3)	Jun 13	2.9370	+0.0283	2.9055	2.9510	2.8992	05/17/13	Q C O
Gasoline RBOB (RBM3)	Jun 13	2.9069	+0.0247	2.8813	2.9276	2.8755	05/17/13	Q C O
Natural Gas (NGM3)	Jun 13	4.055	+0.123	3.942	4.096	3.915	05/17/13	Q C O
ICE Brent Crude Oil (CBN3)	Jul 13	104.64	+0.86	103.87	104.87	103.35	05/17/13	Q C O
Ethanol (ZKM3)	Jun 13	2.671	+0.043	2.647	2.685	2.625	05/17/13	Q C O

Financials
T-Bond (ZBM3)	Jun 13	143-31	-1-15	145-05	145-17	143-27	05/17/13	Q C O
Ultra T-Bond (UDM3)	Jun 13	157-10	-2-03	159-02	159-20	157-05	05/17/13	Q C O
10 Year T-Note (ZNM3)	Jun 13	131-275	-0-195	132-095	132-170	131-250	05/17/13	Q C O
5 Year T-Note (ZFM3)	Jun 13	123-297	-0-080	124-027	124-060	123-275	05/17/13	Q C O
2 Year T-Note (ZTM3)	Jun 13	110-077	-0-012	110-087	110-087	110-075	05/17/13	Q C O
10-Year Swaps (SRM3)	Jun 13	116-290	-0-315	117-220	117-220	116-285	05/17/13	Q C O
5-Year Swaps (SAM3)	Jun 13	114-145	-0-105	114-225	114-230	114-145	05/17/13	Q C O
30 Day Fed Funds (ZQM3)	Jun 13	99.8800	+0.0050	99.8800	99.8850	99.8800	05/17/13	Q C O
Eurodollar (GEM3)	Jun 13	99.7225	unch	99.7225	99.7250	99.7200	05/17/13	Q C O

Grains
Wheat (ZWN3)	Jul 13	683-2	-4-4	688-2	689-6	680-2	05/17/13	Q C O
Corn (ZCN3)	Jul 13	652-6	+11-2	641-6	656-0	638-2	05/17/13	Q C O
Soybeans (ZSN3)	Jul 13	1448-4	+21-0	1427-4	1449-2	1424-0	05/17/13	Q C O
Soybean Meal (ZMN3)	Jul 13	425.1	+10.2	414.9	425.5	413.2	05/17/13	Q C O
Soybean Oil (ZLN3)	Jul 13	49.52	unch	49.55	49.90	49.31	05/17/13	Q C O
Oats (ZON3)	Jul 13	375-4	-2-2	379-0	379-2	369-2	05/17/13	Q C O
Rough Rice (ZRN3)	Jul 13	15.235	-0.045	15.265	15.325	15.205	05/17/13	Q C O
KCBT Wheat (KEN3)	Jul 13	737-2	-6-2	745-0	746-0	735-6	05/17/13	Q C O
Spring Wheat (MWN3)	Jul 13	803-6	-0-2	804-0	809-4	802-0	05/17/13	Q C O
Canola (RSN3)	Jul 13	636.80	+10.70	629.00	638.00	627.50	05/17/13	Q C O

Indices
Mini S&P 500 Index (ESM3)	Jun 13	1663.00	+15.00	1649.50	1665.75	1648.25	05/17/13	Q C O
E-Mini Nasdaq (NQM3)	Jun 13	3022.75	+24.50	3001.00	3028.25	2998.00	05/17/13	Q C O
Mini-Sized Dow (YMM3)	Jun 13	15315	+103	15217	15334	15213	05/17/13	Q C O
E-Mini Russell 2000 (RJM3)	Jun 13	994.00	+9.90	984.70	995.30	984.30	05/17/13	Q C O
E-Mini S&P Midcap (EWM3)	Jun 13	1209.20	+10.60	1199.80	1211.00	1199.30	05/17/13	Q C O
S&P 500 Index (SPM3)	Jun 13	1663.00	+14.90	1649.00	1665.50	1648.60	05/17/13	Q C O
Nasdaq 100 (NDM3)	Jun 13	3022.75	+24.50	3001.50	3027.00	2999.50	05/17/13	Q C O
Dow Industrials (DJM3)	Jun 13	15315	+103	15275	15322	15260	05/17/13	Q C O
S&P 500 VIX (VIM3)	Jun 13	15.10	-0.25	15.20	15.25	14.85	05/17/13	Q C O

Meats
Live Cattle (LEM3)	Jun 13	119.400	-0.500	119.900	120.225	118.700	05/17/13	Q C O
Feeder Cattle (GFQ3)	Aug 13	143.375	-1.750	144.975	145.300	143.075	05/17/13	Q C O
Lean Hogs (HEM3)	Jun 13	91.525	-1.350	93.225	93.750	90.750	05/17/13	Q C O
Class III Milk (DLM3)	Jun 13	18.36	-0.09	18.39	18.50	18.24	05/17/13	Q C O

Metals
Gold (GCM3)	Jun 13	1364.7	-22.2	1385.2	1391.3	1353.6	05/17/13	Q C O
Silver (SIN3)	Jul 13	22.352	-0.307	22.650	22.745	22.110	05/17/13	Q C O
High Grade Copper (HGN3)	Jul 13	3.3230	+0.0285	3.2865	3.3455	3.2805	05/17/13	Q C O
Platinum (PLN3)	Jul 13	1468.0	-17.6	1477.4	1486.7	1450.8	05/17/13	Q C O
Palladium (PAM3)	Jun 13	740.25	-0.50	740.65	744.40	733.15	05/17/13	Q C O
Mini-Sized Gold (YGM3)	Jun 13	1365.1	-21.8	1383.3	1391.3	1353.3	05/17/13	Q C O
Mini-Sized Silver (YIN3)	Jul 13	22.352	-0.296	22.609	22.750	22.108	05/17/13	Q C O

Softs
Cotton #2 (CTN3)	Jul 13	86.41	+0.38	86.03	86.50	85.54	05/17/13	Q C O
Orange Juice (OJN3)	Jul 13	142.00	-2.30	144.00	144.00	139.50	05/17/13	Q C O
Coffee (KCN3)	Jul 13	136.90	-2.95	140.25	141.30	136.75	05/17/13	Q C O
Sugar #11 (SBN3)	Jul 13	16.89	+0.06	16.83	17.00	16.82	05/17/13	Q C O
Cocoa (CCN3)	Jul 13	2300	+6	2295	2317	2276	05/17/13	Q C O
Sugar #16 (SDN3)	Jul 13	19.42	-0.18	0.00	19.42	19.42	05/17/13	Q C O
CME Coffee (KTN3)	Jul 13	1.3690	-0.0295	0.0000	1.3990	1.3690	05/17/13	Q C O
CME Sugar #11 (KAN3)	Jul 13	0.1689	+0.0006	0.1698	0.1700	0.1689	05/17/13	Q C O
CME Cocoa (CJN3)	Jul 13	2300.00	+6.00	0.00	2300.00	2300.00	05/17/13	Q C O
CME Cotton #2 (KGN3)	Jul 13	0.8641	+0.0038	0.0000	0.8641	0.8584	05/17/13	Q C O
Lumber (LSN3)	Jul 13	315.80	+1.50	315.00	317.30	312.30	05/17/13	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.