FuturesBuzz_top_header

Barchart.com Inc. - Empowering the Individual Investor Online financial quotes, charts and technical
analysis for stock and commodity traders.
Futures Prices as of June 19 - 09:10 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXU3)Sep 1380.749-0.21980.81081.15580.71006/18/13
  Q   C   O  
British Pound (B6U3)Sep 131.5641-0.00451.57111.57141.555606/18/13
  Q   C   O  
Canadian Dollar (D6U3)Sep 130.97800-0.00020.979500.980400.9766006/18/13
  Q   C   O  
Japanese Yen (J6U3)Sep 131.05000-0.00471.057101.059401.0446006/18/13
  Q   C   O  
Swiss Franc (S6U3)Sep 131.08840+0.00571.084501.090901.0805006/18/13
  Q   C   O  
Euro FX (E6U3)Sep 131.34110+0.00631.337001.342301.3332006/18/13
  Q   C   O  
Australian Dollar (A6U3)Sep 130.94300-0.00360.949000.951300.9380006/18/13
  Q   C   O  
Mexican Peso (M6U3)Sep 130.076975-0.00030.0774000.0775000.07667506/18/13
  Q   C   O  
New Zealand Dollar (N6U3)Sep 130.79560+0.00270.795000.797300.7899006/18/13
  Q   C   O  
 
Energies
Crude Oil (CLQ3)Aug 1398.67+0.6498.1698.8897.6506/18/13
  Q   C   O  
Heating Oil (HON3)Jul 132.9617+0.01142.95042.97372.940306/18/13
  Q   C   O  
Gasoline RBOB (RBN3)Jul 132.8794+0.02332.86312.88552.851006/18/13
  Q   C   O  
Natural Gas (NGN3)Jul 133.905+0.0303.9023.9523.86506/18/13
  Q   C   O  
ICE Brent Crude Oil (CBQ3)Aug 13106.02+0.55105.66106.24105.1106/18/13
  Q   C   O  
Ethanol (ZKN3)Jul 132.500-0.0052.5122.5202.49506/18/13
  Q   C   O  
 
Financials
T-Bond (ZBU3)Sep 13139-18+0-01139-14139-26138-2806/18/13
  Q   C   O  
Ultra T-Bond (UDU3)Sep 13151-09+0-06151-02151-23150-1206/18/13
  Q   C   O  
10 Year T-Note (ZNU3)Sep 13129-075-0-025129-070129-100128-30006/18/13
  Q   C   O  
5 Year T-Note (ZFU3)Sep 13122-155-0-005122-140122-172122-10006/18/13
  Q   C   O  
2 Year T-Note (ZTU3)Sep 13110-057unch110-052110-060110-04706/18/13
  Q   C   O  
10-Year Swaps (SRU3)Sep 13113-210-0-045113-135113-230113-11006/18/13
  Q   C   O  
5-Year Swaps (SAU3)Sep 13112-200-0-035112-205112-205112-16006/18/13
  Q   C   O  
30 Day Fed Funds (ZQU3)Sep 1399.8850unch99.885099.890099.875006/18/13
  Q   C   O  
Eurodollar (GEU3)Sep 1399.7100unch99.710099.710099.700006/18/13
  Q   C   O  
 
Grains
Wheat (ZWN3)Jul 13687-4+7-0681-0689-6680-406/18/13
  Q   C   O  
Corn (ZCN3)Jul 13673-2+4-6667-6677-2662-406/18/13
  Q   C   O  
Soybeans (ZSN3)Jul 131510-6-1-61511-61530-01510-006/18/13
  Q   C   O  
Soybean Meal (ZMN3)Jul 13451.8+2.7450.0459.1450.006/18/13
  Q   C   O  
Soybean Oil (ZLN3)Jul 1348.81-0.0348.8449.0048.7106/18/13
  Q   C   O  
Oats (ZON3)Jul 13397-6+1-2396-0398-4393-206/18/13
  Q   C   O  
Rough Rice (ZRN3)Jul 1316.285-0.04016.34016.35016.04506/18/13
  Q   C   O  
KCBT Wheat (KEN3)Jul 13721-2+2-0718-0721-4714-608:59
  Q   C   O  
Spring Wheat (MWN3)Jul 13803-0+4-0799-0803-0797-608:59
  Q   C   O  
Canola (RSN3)Jul 13601.50-3.70604.50604.50601.1008:59
  Q   C   O  
 
Indices
Mini S&P 500 Index (ESU3)Sep 131642.75-2.501646.501649.001640.7508:59
  Q   C   O  
E-Mini Nasdaq (NQU3)Sep 132989.25+0.752993.252999.002985.5008:59
  Q   C   O  
Mini-Sized Dow (YMU3)Sep 1315244+12315122152741510706/18/13
  Q   C   O  
E-Mini Russell 2000 (RJU3)Sep 13996.20+10.50985.50998.90984.8006/18/13
  Q   C   O  
E-Mini S&P Midcap (EWU3)Sep 131183.00-2.001185.801187.901180.9008:59
  Q   C   O  
S&P 500 Index (SPU3)Sep 131645.20+11.501635.001648.201632.3006/18/13
  Q   C   O  
Nasdaq 100 (NDU3)Sep 132988.50+23.752973.253000.002970.0006/18/13
  Q   C   O  
Dow Industrials (DJU3)Sep 1315244+12315174152701517406/18/13
  Q   C   O  
S&P 500 VIX (VIN3)Jul 1317.75+0.1017.7017.8517.5508:59
  Q   C   O  
 
Meats
Live Cattle (LEQ3)Aug 13119.025-0.225119.150119.675118.57506/18/13
  Q   C   O  
Feeder Cattle (GFQ3)Aug 13143.800-0.725144.275145.100143.60006/18/13
  Q   C   O  
Lean Hogs (HEN3)Jul 1398.700+0.75098.00099.17597.95006/18/13
  Q   C   O  
Class III Milk (DLN3)Jul 1317.98-0.1918.0718.2517.9006/18/13
  Q   C   O  
 
Metals
Gold (GCQ3)Aug 131366.9-16.21384.31385.41360.206/18/13
  Q   C   O  
Silver (SIN3)Jul 1321.677-0.08121.76521.89021.44506/18/13
  Q   C   O  
High Grade Copper (HGN3)Jul 133.1550-0.04253.19853.22003.138506/18/13
  Q   C   O  
Platinum (PLN3)Jul 131440.1+5.31432.51446.11425.106/18/13
  Q   C   O  
Palladium (PAU3)Sep 13708.35-9.50713.00716.90697.1006/18/13
  Q   C   O  
Mini-Sized Gold (YGQ3)Aug 131372.3+5.71367.81375.01363.908:59
  Q   C   O  
Mini-Sized Silver (YIN3)Jul 1321.689+0.01321.61621.74021.49008:56
  Q   C   O  
 
Softs
Cotton #2 (CTN3)Jul 1384.98-2.4587.2087.2084.9806/18/13
  Q   C   O  
Orange Juice (OJN3)Jul 13145.05-0.75145.80147.55144.5506/18/13
  Q   C   O  
Coffee (KCN3)Jul 13122.00-0.35122.40123.25120.9006/18/13
  Q   C   O  
Sugar #11 (SBN3)Jul 1316.76-0.1716.8816.9016.6506/18/13
  Q   C   O  
Cocoa (CCN3)Jul 132259+3822222279222106/18/13
  Q   C   O  
Sugar #16 (SDU3)Sep 1319.45+0.1019.5019.5019.4506/18/13
  Q   C   O  
CME Coffee (KTN3)Jul 131.2200-0.00350.00001.22001.220006/18/13
  Q   C   O  
CME Sugar #11 (KAN3)Jul 130.1676-0.00170.16790.16790.167406/18/13
  Q   C   O  
CME Cocoa (CJU3)Sep 132210.00-5.000.002210.002210.0006/18/13
  Q   C   O  
CME Cotton #2 (KGN3)Jul 130.8498-0.02450.00000.84980.849806/18/13
  Q   C   O  
Lumber (LSN3)Jul 13280.80-1.40282.60285.60280.2006/18/13
  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.

Home| Analysts Commentary| Trading Articles| Broker's History| CFTC & NFA News| WatchDog Corner| Message Board| FREE Membership| In Defense Of| Newsletter| Charts & Quotes| Futures News| Investment Links| Contact Us|

DISCLAIMER

© 2002 FuturesBuzz.com