Stocks Shares Quotes Real time Price Nasdaq Dow Money NYSE AMEX Nasdaq CME CBOT NYBOT NYMEX COMEX Broker:Dailystocks.com

Contract	Month	Last	Change	Open	High	Low	Time	Links
Currencies
U.S. Dollar Index (DXM3)	Jun 13	83.842	-0.545	84.240	84.400	83.800	05/20/13	Q C O
British Pound (B6M3)	Jun 13	1.5267	+0.0100	1.5184	1.5279	1.5164	05/20/13	Q C O
Canadian Dollar (D6M3)	Jun 13	0.97720	+0.0056	0.97210	0.97820	0.97060	05/20/13	Q C O
Japanese Yen (J6M3)	Jun 13	0.97810	+0.0089	0.97450	0.97900	0.96920	05/20/13	Q C O
Swiss Franc (S6M3)	Jun 13	1.03530	+0.0073	1.03130	1.03680	1.02800	05/20/13	Q C O
Euro FX (E6M3)	Jun 13	1.28990	+0.0068	1.28480	1.29030	1.28220	05/20/13	Q C O
Australian Dollar (A6M3)	Jun 13	0.97980	+0.0082	0.97360	0.98080	0.97170	05/20/13	Q C O
Mexican Peso (M6M3)	Jun 13	0.081200	+0.0003	0.080850	0.081275	0.080725	05/20/13	Q C O
New Zealand Dollar (N6M3)	Jun 13	0.81620	+0.0111	0.80800	0.81650	0.80650	05/20/13	Q C O

Energies
Crude Oil (CLN3)	Jul 13	96.93	+0.64	96.25	97.35	95.47	05/20/13	Q C O
Heating Oil (HOM3)	Jun 13	2.9508	+0.0138	2.9396	2.9610	2.9215	05/20/13	Q C O
Gasoline RBOB (RBM3)	Jun 13	2.9056	-0.0013	2.9040	2.9201	2.8892	05/20/13	Q C O
Natural Gas (NGM3)	Jun 13	4.090	+0.035	4.089	4.159	4.063	05/20/13	Q C O
ICE Brent Crude Oil (CBN3)	Jul 13	104.80	+0.16	104.75	105.31	103.83	05/20/13	Q C O
Ethanol (ZKM3)	Jun 13	2.667	-0.004	2.680	2.680	2.658	05/20/13	Q C O

Financials
T-Bond (ZBM3)	Jun 13	143-24	-0-07	144-01	144-17	143-18	05/20/13	Q C O
Ultra T-Bond (UDM3)	Jun 13	157-02	-0-08	157-13	158-12	156-26	05/20/13	Q C O
10 Year T-Note (ZNM3)	Jun 13	131-260	-0-015	131-285	132-035	131-205	05/20/13	Q C O
5 Year T-Note (ZFM3)	Jun 13	123-290	-0-007	123-300	124-012	123-265	05/20/13	Q C O
2 Year T-Note (ZTM3)	Jun 13	110-080	+0-002	110-077	110-082	110-075	05/20/13	Q C O
10-Year Swaps (SRM3)	Jun 13	116-265	-0-025	116-265	117-045	116-260	05/20/13	Q C O
5-Year Swaps (SAM3)	Jun 13	114-140	-0-005	114-135	114-170	114-135	05/20/13	Q C O
30 Day Fed Funds (ZQM3)	Jun 13	99.8850	+0.0050	99.8850	99.8900	99.8850	05/20/13	Q C O
Eurodollar (GEM3)	Jun 13	99.7250	+0.0025	99.7200	99.7275	99.7200	05/20/13	Q C O

Grains
Wheat (ZWN3)	Jul 13	685-2	+2-0	681-2	688-4	674-4	05/20/13	Q C O
Corn (ZCN3)	Jul 13	649-4	-3-2	652-0	660-6	642-6	05/20/13	Q C O
Soybeans (ZSN3)	Jul 13	1464-4	+16-0	1446-2	1466-0	1443-2	05/20/13	Q C O
Soybean Meal (ZMN3)	Jul 13	435.3	+10.2	425.1	435.8	424.7	05/20/13	Q C O
Soybean Oil (ZLN3)	Jul 13	49.20	-0.32	49.41	49.76	48.86	05/20/13	Q C O
Oats (ZON3)	Jul 13	363-2	-12-2	372-6	375-0	359-4	05/20/13	Q C O
Rough Rice (ZRN3)	Jul 13	15.175	-0.060	15.295	15.370	15.160	05/20/13	Q C O
KCBT Wheat (KEN3)	Jul 13	738-4	-6-4	744-0	745-0	733-2	05/21/13	Q C O
Spring Wheat (MWN3)	Jul 13	813-4	+2-2	811-0	818-0	802-4	05/21/13	Q C O
Canola (RSN3)	Jul 13	642.50	+5.70	636.20	643.40	634.10	05/21/13	Q C O

Indices
Mini S&P 500 Index (ESM3)	Jun 13	1669.75	+5.25	1663.50	1673.25	1660.00	13:59	Q C O
E-Mini Nasdaq (NQM3)	Jun 13	3029.25	+8.25	3019.50	3036.75	3010.00	13:59	Q C O
Mini-Sized Dow (YMM3)	Jun 13	15319	+4	15301	15367	15290	05/20/13	Q C O
E-Mini Russell 2000 (RJM3)	Jun 13	996.20	+2.20	992.90	1000.20	989.50	05/20/13	Q C O
E-Mini S&P Midcap (EWM3)	Jun 13	1214.90	+4.20	1210.70	1216.70	1207.70	13:59	Q C O
S&P 500 Index (SPM3)	Jun 13	1664.60	+1.60	1662.00	1670.80	1659.90	05/20/13	Q C O
Nasdaq 100 (NDM3)	Jun 13	3021.00	-1.75	3020.50	3033.00	3008.00	05/20/13	Q C O
Dow Industrials (DJM3)	Jun 13	15319	+4	15310	15356	15300	05/20/13	Q C O
S&P 500 VIX (VIM3)	Jun 13	15.20	+0.10	15.15	15.40	15.00	13:59	Q C O

Meats
Live Cattle (LEM3)	Jun 13	120.125	+0.725	119.400	121.000	118.875	05/20/13	Q C O
Feeder Cattle (GFQ3)	Aug 13	144.475	+1.100	143.225	145.325	142.325	05/20/13	Q C O
Lean Hogs (HEM3)	Jun 13	92.075	+0.550	91.975	92.600	91.500	05/20/13	Q C O
Class III Milk (DLM3)	Jun 13	18.29	-0.07	18.34	18.39	18.12	05/20/13	Q C O

Metals
Gold (GCM3)	Jun 13	1384.1	+19.4	1361.3	1397.9	1336.3	05/20/13	Q C O
Silver (SIN3)	Jul 13	22.582	+0.230	22.265	23.240	20.250	05/20/13	Q C O
High Grade Copper (HGN3)	Jul 13	3.3600	+0.0370	3.3175	3.3725	3.2710	05/20/13	Q C O
Platinum (PLN3)	Jul 13	1484.6	+16.6	1458.2	1496.0	1430.1	05/20/13	Q C O
Palladium (PAM3)	Jun 13	750.75	+10.50	740.15	754.95	732.10	05/20/13	Q C O
Mini-Sized Gold (YGM3)	Jun 13	1373.1	-11.0	1388.5	1401.1	1357.7	13:59	Q C O
Mini-Sized Silver (YIN3)	Jul 13	22.326	-0.283	22.759	22.895	22.013	13:59	Q C O

Softs
Cotton #2 (CTN3)	Jul 13	85.78	-0.63	86.35	86.91	85.32	05/20/13	Q C O
Orange Juice (OJN3)	Jul 13	143.80	+1.80	141.10	143.85	138.85	05/20/13	Q C O
Coffee (KCN3)	Jul 13	135.15	-1.75	136.90	136.90	134.00	05/20/13	Q C O
Sugar #11 (SBN3)	Jul 13	16.81	-0.08	16.90	17.00	16.80	05/20/13	Q C O
Cocoa (CCN3)	Jul 13	2301	+1	2307	2314	2291	05/20/13	Q C O
Sugar #16 (SDN3)	Jul 13	19.45	+0.03	19.50	19.50	19.45	05/20/13	Q C O
CME Coffee (KTN3)	Jul 13	1.3515	-0.0175	0.0000	1.3515	1.3515	05/20/13	Q C O
CME Sugar #11 (KAN3)	Jul 13	0.1681	-0.0008	0.0000	0.1681	0.1681	05/20/13	Q C O
CME Cocoa (CJN3)	Jul 13	2301.00	+1.00	0.00	2301.00	2301.00	05/20/13	Q C O
CME Cotton #2 (KGN3)	Jul 13	0.8578	-0.0063	0.8663	0.8663	0.8569	05/20/13	Q C O
Lumber (LSN3)	Jul 13	318.50	+2.70	315.80	321.00	315.80	05/20/13	Q C O


COPYRIGHT© 2001 DailyStocks. All Rights Reserved. Privacy Policy.