Barchart.com Inc. Main Page
 Futures Lookup
 
Quote Chart
Opinion Profile
Markets
Futures
Forex
Funds
Signals
Sectors
My Quotes
Education
Member Sign-In:
› Subscriber Login
› Member Benefits

Futures Quote:
Symbol:
 Enter commodity  symbol for quote

Futures Overview:
› FuturesBoard
› Inside Futures
› Realtime Futures
› Advanced Futures
› Futures Exchanges
› Futures Heat Map

Futures Markets:
 Full List
› Currencies
› Energies
› Financials
› Grains
› Indices
› Meats
› Metals
› Softs
› Forex Rates

Education:
› Orders
› Glossary
› Futures 101
› Options 101
› CRB FMS Report
› CRB Articles
› CRB Booklets
› Bookstore
› Commentary
› Broker Search


  Barchart Sponsors
Futures Prices as of May 9 - 15:40 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  
ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXM8) Jun 08 73.230 -0.435 73.595 73.635 73.205 15:14
  Q   C   O  
British Pound (E) (B6M8) Jun 08 1.9479 +0.0001 1.9491 1.9519 1.9406 15:35
  Q   C   O  
Canadian Dollar (E) (D6M8) Jun 08 0.99400 +0.0118 0.98280 0.99470 0.98220 15:36
  Q   C   O  
Japanese Yen (E) (J6M8) Jun 08 0.97390 +0.0105 0.96560 0.97650 0.96370 15:39
  Q   C   O  
Swiss Franc (E) (S6M8) Jun 08 0.96040 +0.0097 0.95260 0.96280 0.95100 15:39
  Q   C   O  
Euro FX (E) (E6M8) Jun 08 1.54520 +0.0077 1.53750 1.54630 1.53670 15:39
  Q   C   O  
Australian Dollar(E) (A6M8) Jun 08 0.93920 +0.0005 0.93870 0.94140 0.93380 15:39
  Q   C   O  
Mexican Peso (E) (M6M8) Jun 08 0.094100 +0.0000 0.093925 0.094325 0.093525 15:38
  Q   C   O  
NewZealand Dollar(E) (N6M8) Jun 08 0.76400 -0.0024 0.76740 0.77020 0.76060 15:32
  Q   C   O  
South African Rand (E) (T6M8) Jun 08 0.128100 -0.0022 0.130700 0.130725 0.128100 14:11
  Q   C   O  
Brazilian Real (E) (L6M8) Jun 08 0.58920 +0.0017 0.58750 0.58920 0.58750 09:37
  Q   C   O  
Pound/Yen (SYM8) Jun 08 199.885 -2.105 0.000 199.885 199.885 05/09/08
  Q   C   O  
Pound/Euro (GBM8) Jun 08 0.79395 +0.0042 0.00000 0.79395 0.79395 05/09/08
  Q   C   O  
Euro/Yen (EJM8) Jun 08 158.720 -0.780 159.120 159.120 158.140 14:01
  Q   C   O  
Euro/Swiss (RZM8) Jun 08 1.60755 -0.0089 0.00000 1.60755 1.60755 05/09/08
  Q   C   O  
British Pound (BPM8) Jun 08 1.9467 -0.0011 1.9420 1.9474 1.9408 05/09/08
  Q   C   O  
Canadian Dollar (CDM8) Jun 08 0.99320 +0.0110 0.99070 0.99450 0.99070 05/09/08
  Q   C   O  
Japanese Yen (JYM8) Jun 08 0.97330 +0.0099 0.97550 0.97650 0.97000 05/09/08
  Q   C   O  
Swiss Franc (SFM8) Jun 08 0.96090 +0.0102 0.96180 0.96180 0.95630 05/09/08
  Q   C   O  
Euro FX (ECM8) Jun 08 1.54520 +0.0077 1.54390 1.54520 1.53950 05/09/08
  Q   C   O  
Australian Dollar (ADM8) Jun 08 0.93870 unch 0.93440 0.93880 0.93440 05/09/08
  Q   C   O  
Mexican Peso (MQM8) Jun 08 0.094050 -0.0000 0.094200 0.094200 0.094000 05/09/08
  Q   C   O  
New Zealand Dollar (NEM8) Jun 08 0.76340 -0.0030 0.76100 0.77020 0.76060 05/09/08
  Q   C   O  
South African Rand (RAM8) Jun 08 0.128300 -0.0020 0.000000 0.130300 0.128300 05/09/08
  Q   C   O  
Brazilian Real (BRM8) Jun 08 0.59040 +0.0029 0.59000 0.59040 0.58750 05/09/08
  Q   C   O  
 
Energies
ICE Brent Crude Oil (CBM8) Jun 08 125.61 +2.77 123.50 125.90 123.30 15:35
  Q   C   O  
Crude Oil (CLM8) Jun 08 126.20 +2.51 124.28 126.25 124.08 15:19
  Q   C   O  
Heating Oil (HOM8) Jun 08 3.6488 +0.1390 3.5220 3.6524 3.5100 15:19
  Q   C   O  
Gasoline RBOB (RBM8) Jun 08 3.2017 +0.0639 3.1425 3.2038 3.1378 15:18
  Q   C   O  
Natural Gas (NGM8) Jun 08 11.585 +0.322 11.214 11.588 11.214 15:19
  Q   C   O  
Ethanol (E) (ZKM8) Jun 08 2.604 +0.009 2.605 2.610 2.595 05/09/08
  Q   C   O  
 
Financials
30 Year T-Bond (E) (ZBM8) Jun 08 117-065 +0-140 117-000 117-210 116-290 15:39
  Q   C   O  
10 Year T-Note (E) (ZNM8) Jun 08 116-015 +0-080 115-280 116-130 115-275 15:39
  Q   C   O  
5 Year T-Note (E) (ZFM8) Jun 08 112-122 +0-052 112-112 112-200 112-097 15:39
  Q   C   O  
2 Year T-Note (E) (ZTM8) Jun 08 106-120 +0-002 106-132 106-167 106-115 15:38
  Q   C   O  
10-Year Swaps (E) (SRM8) Jun 08 112-275 +0-095 113-095 113-135 112-275 14:27
  Q   C   O  
5-Year Swaps (E) (SAM8) Jun 08 109-300 +0-035 110-070 110-085 109-300 13:58
  Q   C   O  
30 Day Fed Funds (E) (ZQM8) Jun 08 98.0100 -0.0050 98.0150 98.0200 98.0050 15:37
  Q   C   O  
Eurodollar (E) (GEM8) Jun 08 97.3750 -0.0350 97.4300 97.4450 97.3650 15:39
  Q   C   O  
1-Month Libor (E) (GHM8) Jun 08 97.5250 -0.0100 97.5500 97.5750 97.5250 14:34
  Q   C   O  
Euroyen Tibor (E) (GJM8) Jun 08 99.1500 +0.0050 99.1500 99.1500 99.1450 05/08/08
  Q   C   O  
30 Year T-Bond (USM8) Jun 08 117-080 +0-155 117-160 117-210 117-040 05/09/08
  Q   C   O  
10 Year T-Note (TYM8) Jun 08 116-020 +0-085 116-105 116-125 115-290 05/09/08
  Q   C   O  
5 Year T-Note (FVM8) Jun 08 112-130 +0-060 112-185 112-185 112-105 05/09/08
  Q   C   O  
2 Year T-Note (TUM8) Jun 08 106-132 +0-015 106-165 106-165 106-132 05/09/08
  Q   C   O  
10-Year Swaps (NIM8) Jun 08 112-285 +0-105 112-295 112-295 112-285 05/09/08
  Q   C   O  
5-Year Swaps (NJM8) Jun 08 109-300 +0-035 0-000 109-300 109-265 05/09/08
  Q   C   O  
30 Day Fed Funds (FFM8) Jun 08 98.0150 unch 0.0000 98.0150 98.0150 05/09/08
  Q   C   O  
Eurodollar (EDM8) Jun 08 97.3800 -0.0300 97.4350 97.4400 97.3750 05/09/08
  Q   C   O  
1-Month Libor (EMM8) Jun 08 97.5300 -0.0050 97.5600 97.5650 97.5300 05/09/08
  Q   C   O  
Euroyen Tibor (EYM8) Jun 08 99.1500 unch 0.0000 99.1500 99.1500 05/09/08
  Q   C   O  
 
Grains
Wheat (E) (ZWN8) Jul 08 804-4 -17-4 822-0 843-0 790-4 05/09/08
  Q   C   O  
Corn (E) (ZCN8) Jul 08 629-2 -1-0 629-4 639-0 623-2 05/09/08
  Q   C   O  
Soybeans (E) (ZSN8) Jul 08 1358-0 +48-0 1312-4 1367-2 1308-0 05/09/08
  Q   C   O  
Soybean Meal (E) (ZMN8) Jul 08 338.5 +3.3 333.2 346.6 331.7 05/09/08
  Q   C   O  
Soybean Oil (E) (ZLN8) Jul 08 62.00 +2.45 59.55 62.05 59.09 05/09/08
  Q   C   O  
Oats (E) (ZON8) Jul 08 413-0 -1-4 414-2 421-0 409-4 05/09/08
  Q   C   O  
Rough Rice (E) (ZRN8) Jul 08 22.975 +0.625 23.165 23.500 21.540 05/09/08
  Q   C   O  
KCBT Wheat (E) (KEK8) May 08 881-0 -19-0 885-0 885-0 877-0 05/09/08
  Q   C   O  
Spring Wheat (E) (MEN8) Jul 08 1003-0 -0-2 1004-4 1013-0 980-2 05/09/08
  Q   C   O  
Canola (RSN8) Jul 08 634.20 +22.80 611.40 635.10 602.30 05/09/08
  Q   C   O  
Western Barley (ABN8) Jul 08 249.40 +1.50 247.90 254.00 243.00 05/09/08
  Q   C   O  
Feed Wheat (WWN8) Jul 08 300.00 unch 0.00 300.00 300.00 05/09/08
  Q   C   O  
Wheat (WN8) Jul 08 804-4 -17-4 828-0 828-0 791-0 05/09/08
  Q   C   O  
Corn (CN8) Jul 08 629-2 -1-0 637-4 637-4 623-2 05/09/08
  Q   C   O  
Soybeans (SN8) Jul 08 1358-0 +48-0 1350-0 1365-0 1330-0 05/09/08
  Q   C   O  
Soybean Meal (SMN8) Jul 08 338.5 +3.3 342.0 346.0 333.8 05/09/08
  Q   C   O  
Soybean Oil (BON8) Jul 08 62.00 +2.45 61.00 62.05 60.70 05/09/08
  Q   C   O  
Oats (ON8) Jul 08 413-0 -1-4 418-0 420-0 409-6 05/09/08
  Q   C   O  
Rough Rice (RRN8) Jul 08 22.975 +0.625 23.500 23.500 21.750 05/09/08
  Q   C   O  
KCBT Wheat (KWK8) May 08 881-0 -19-0 885-0 888-0 880-0 05/09/08
  Q   C   O  
Spring Wheat (MWN8) Jul 08 1003-0 -0-2 1010-0 1010-0 983-0 05/09/08
  Q   C   O  
Mini-Sized Wheat (YWN8) Jul 08 804-4 -17-4 822-0 823-0 791-0 05/09/08
  Q   C   O  
Mini-Sized Soybeans (YKN8) Jul 08 1358-0 +48-0 1349-0 1370-0 1330-4 05/09/08
  Q   C   O  
Mini-Sized Corn (YCN8) Jul 08 629-2 -1-0 634-0 635-0 623-4 05/09/08
  Q   C   O  
 
Indices
S&P 500 Index (SPM8) Jun 08 1389.00 -3.00 1391.10 1393.30 1382.00 05/09/08
  Q   C   O  
Mini S&P 500 Index (ESM8) Jun 08 1389.00 -3.00 1391.25 1393.25 1381.75 05/09/08
  Q   C   O  
Nasdaq 100 (NDM8) Jun 08 1963.25 -1.75 1963.50 1973.00 1951.00 05/09/08
  Q   C   O  
E-Mini Nasdaq (NQM8) Jun 08 1963.25 -1.75 1964.00 1973.50 1951.25 05/09/08
  Q   C   O  
Dow Industrials (DJM8) Jun 08 12744 -80 12755 12785 12705 05/09/08
  Q   C   O  
Dow Industrials (E) (ZDM8) Jun 08 12744 -80 12818 12818 12730 05/09/08
  Q   C   O  
Mini-Sized Dow (YMM8) Jun 08 12744 -80 12817 12820 12705 05/09/08
  Q   C   O  
NYSE Composite (YVM8) Jun 08 9335.00 -59.00 0.00 9335.00 9335.00 05/09/08
  Q   C   O  
S&P Midcap 400 (MDM8) Jun 08 853.60 +2.70 846.60 856.50 846.00 05/09/08
  Q   C   O  
E-Mini S&P Midcap (EWM8) Jun 08 853.60 +2.70 849.40 855.80 845.40 05/09/08
  Q   C   O  
Russell 2000 (RLM8) Jun 08 719.10 +3.20 713.40 722.50 711.55 05/09/08
  Q   C   O  
E-Mini Russell 2000 (EZM8) Jun 08 719.10 +3.20 715.40 722.20 711.10 05/09/08
  Q   C   O  
Russell 1000 (RXM8) Jun 08 759.40 -1.20 759.30 759.40 759.30