Quotes & Charts

Powered by Barchart.com - Futures Main	Enter Symbol

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List

Futures Prices as of May 9 - 15:10 CST

Contract Month Open High Low Last Change Time

Currencies

U.S. Dollar Index (DXM8) Jun 08 73.595 73.635 73.205 73.220 -0.445 15:09

British Pound (E) (B6M8) Jun 08 1.9491 1.9519 1.9406 1.9468 -0.0010 15:08

Canadian Dollar (E) (D6M8) Jun 08 0.98280 0.99470 0.98220 0.99350 +0.0113 15:09

Japanese Yen (E) (J6M8) Jun 08 0.96560 0.97650 0.96370 0.97300 +0.0096 15:07

Swiss Franc (E) (S6M8) Jun 08 0.95260 0.96280 0.95100 0.96030 +0.0096 15:09

Euro FX (E) (E6M8) Jun 08 1.53750 1.54630 1.53670 1.54540 +0.0079 15:09

Australian Dollar(E) (A6M8) Jun 08 0.93870 0.94140 0.93380 0.93870 unch 15:05

Mexican Peso (E) (M6M8) Jun 08 0.093925 0.094325 0.093525 0.094150 +0.0000 14:58

NewZealand Dollar(E) (N6M8) Jun 08 0.76740 0.77020 0.76060 0.76390 -0.0025 15:02

South African Rand (E) (T6M8) Jun 08 0.130700 0.130725 0.128100 0.128100 -0.0022 14:11

Brazilian Real (E) (L6M8) Jun 08 0.58750 0.58920 0.58750 0.58920 +0.0017 09:37

Pound/Yen (SYM8) Jun 08 0.000 199.885 199.885 199.885 -2.105 05/09/08

Pound/Euro (GBM8) Jun 08 0.00000 0.79395 0.79395 0.79395 +0.0042 05/09/08

Euro/Yen (EJM8) Jun 08 159.120 159.120 158.140 158.720 -0.780 14:01

Euro/Swiss (RZM8) Jun 08 0.00000 1.60755 1.60755 1.60755 -0.0089 05/09/08

British Pound (BPM8) Jun 08 1.9420 1.9474 1.9408 1.9467 -0.0011 05/09/08

Canadian Dollar (CDM8) Jun 08 0.99070 0.99450 0.99070 0.99320 +0.0110 05/09/08

Japanese Yen (JYM8) Jun 08 0.97550 0.97650 0.97000 0.97330 +0.0099 05/09/08

Swiss Franc (SFM8) Jun 08 0.96180 0.96180 0.95630 0.96090 +0.0102 05/09/08

Euro FX (ECM8) Jun 08 1.54390 1.54520 1.53950 1.54520 +0.0077 05/09/08

Australian Dollar (ADM8) Jun 08 0.93440 0.93880 0.93440 0.93870 unch 05/09/08

Mexican Peso (MQM8) Jun 08 0.094200 0.094200 0.094000 0.094050 -0.0000 05/09/08

New Zealand Dollar (NEM8) Jun 08 0.76100 0.77020 0.76060 0.76340 -0.0030 05/09/08

South African Rand (RAM8) Jun 08 0.000000 0.130300 0.128300 0.128300 -0.0020 05/09/08

Brazilian Real (BRM8) Jun 08 0.59000 0.59040 0.58750 0.59040 +0.0029 05/09/08

Energies

ICE Brent Crude Oil (CBM8) Jun 08 123.50 125.90 123.30 125.55 +2.71 15:09

Crude Oil (CLM8) Jun 08 124.28 126.25 124.08 126.02 +2.33 14:49

Heating Oil (HOM8) Jun 08 3.5220 3.6524 3.5100 3.6446 +0.1348 14:49

Gasoline RBOB (RBM8) Jun 08 3.1425 3.2038 3.1378 3.1960 +0.0582 14:49

Natural Gas (NGM8) Jun 08 11.214 11.569 11.214 11.562 +0.299 14:49

Ethanol (E) (ZKM8) Jun 08 2.605 2.610 2.595 2.604 +0.009 05/09/08

Financials

30 Year T-Bond (E) (ZBM8) Jun 08 117-000 117-210 116-290 117-080 +0-155 15:09

10 Year T-Note (E) (ZNM8) Jun 08 115-280 116-130 115-275 116-025 +0-090 15:09

5 Year T-Note (E) (ZFM8) Jun 08 112-112 112-200 112-097 112-127 +0-057 15:09

2 Year T-Note (E) (ZTM8) Jun 08 106-132 106-167 106-115 106-122 +0-005 15:09

10-Year Swaps (E) (SRM8) Jun 08 113-095 113-135 112-275 112-275 +0-095 14:27

5-Year Swaps (E) (SAM8) Jun 08 110-070 110-085 109-300 109-300 +0-035 13:58

30 Day Fed Funds (E) (ZQM8) Jun 08 98.0150 98.0200 98.0100 98.0100 -0.0050 15:00

Eurodollar (E) (GEM8) Jun 08 97.4300 97.4450 97.3650 97.3750 -0.0350 15:09

1-Month Libor (E) (GHM8) Jun 08 97.5500 97.5750 97.5250 97.5250 -0.0100 14:34

Euroyen Tibor (E) (GJM8) Jun 08 99.1500 99.1500 99.1450 99.1500 +0.0050 05/08/08

30 Year T-Bond (USM8) Jun 08 117-160 117-210 117-040 117-080 +0-155 05/09/08

10 Year T-Note (TYM8) Jun 08 116-105 116-125 115-290 116-020 +0-085 05/09/08

5 Year T-Note (FVM8) Jun 08 112-185 112-185 112-105 112-130 +0-060 05/09/08

2 Year T-Note (TUM8) Jun 08 106-165 106-165 106-132 106-132 +0-015 05/09/08

10-Year Swaps (NIM8) Jun 08 112-295 112-295 112-285 112-285 +0-105 05/09/08

5-Year Swaps (NJM8) Jun 08 0-000 109-300 109-265 109-300 +0-035 05/09/08

30 Day Fed Funds (FFM8) Jun 08 0.0000 98.0150 98.0150 98.0150 unch 05/09/08

Eurodollar (EDM8) Jun 08 97.4350 97.4400 97.3750 97.3800 -0.0300 05/09/08

1-Month Libor (EMM8) Jun 08 97.5600 97.5650 97.5300 97.5300 -0.0050 05/09/08

Euroyen Tibor (EYM8) Jun 08 0.0000 99.1500 99.1500 99.1500 unch 05/09/08

Grains

Wheat (E) (ZWN8) Jul 08 822-0 843-0 790-4 804-4 -17-4 05/09/08

Corn (E) (ZCN8) Jul 08 629-4 639-0 623-2 629-2 -1-0 05/09/08

Soybeans (E) (ZSN8) Jul 08 1312-4 1367-2 1308-0 1358-0 +48-0 05/09/08

Soybean Meal (E) (ZMN8) Jul 08 333.2 346.6 331.7 338.5 +3.3 05/09/08

Soybean Oil (E) (ZLN8) Jul 08 59.55 62.05 59.09 62.00 +2.45 05/09/08

Oats (E) (ZON8) Jul 08 414-2 421-0 409-4 413-0 -1-4 05/09/08

Rough Rice (E) (ZRN8) Jul 08 23.165 23.500 21.540 22.975 +0.625 05/09/08

KCBT Wheat (E) (KEK8) May 08 885-0 885-0 877-0 881-0 -19-0 05/09/08

Spring Wheat (E) (MEN8) Jul 08 1004-4 1013-0 980-2 1003-0 -0-2 05/09/08

Canola (RSN8) Jul 08 611.40 635.10 602.30 634.20 +22.80 05/09/08

Western Barley (ABN8) Jul 08 247.90 254.00 243.00 249.40 +1.50 05/09/08

Feed Wheat (WWN8) Jul 08 0.00 300.00 300.00 300.00 unch 05/09/08

Wheat (WN8) Jul 08 828-0 828-0 791-0 804-4 -17-4 05/09/08

Corn (CN8) Jul 08 637-4 637-4 623-2 629-2 -1-0 05/09/08

Soybeans (SN8) Jul 08 1350-0 1365-0 1330-0 1358-0 +48-0 05/09/08

Soybean Meal (SMN8) Jul 08 342.0 346.0 333.8 338.5 +3.3 05/09/08

Soybean Oil (BON8) Jul 08 61.00 62.05 60.70 62.00 +2.45 05/09/08

Oats (ON8) Jul 08 418-0 420-0 409-6 413-0 -1-4 05/09/08

Rough Rice (RRN8) Jul 08 23.500 23.500 21.750 22.975 +0.625 05/09/08

KCBT Wheat (KWK8) May 08 885-0 888-0 880-0 881-0 -19-0 05/09/08

Spring Wheat (MWN8) Jul 08 1010-0 1010-0 983-0 1003-0 -0-2 05/09/08

Mini-Sized Wheat (YWN8) Jul 08 822-0 823-0 791-0 804-4 -17-4 05/09/08

Mini-Sized Soybeans (YKN8) Jul 08 1349-0 1370-0 1330-4 1358-0 +48-0 05/09/08

Mini-Sized Corn (YCN8) Jul 08 634-0 635-0 623-4 629-2 -1-0 05/09/08

Indices

S&P 500 Index (SPM8) Jun 08 1391.10 1393.30 1382.00 1387.80 -4.20 15:09

Mini S&P 500 Index (ESM8) Jun 08 1391.25 1393.25 1381.75 1387.75 -4.25 15:09

Nasdaq 100 (NDM8) Jun 08 1963.50 1973.00 1951.00 1963.50 -1.50 15:08

E-Mini Nasdaq (NQM8) Jun 08 1964.00 1973.50 1951.25 1963.00 -2.00 15:09

Dow Industrials (DJM8) Jun 08 12755 12785 12705 12740 -84 15:06

Dow Industrials (E) (ZDM8) Jun 08 12818 12818 12730 12756 -68 08:14

Mini-Sized Dow (YMM8) Jun 08 12817 12820 12705 12737 -87 15:09

NYSE Composite (YVM8) Jun 08 0.00 9394.00 9394.00 9394.00 +49.00 05/08/08

S&P Midcap 400 (MDM8) Jun 08 846.60 856.50 846.00 854.00 +3.10 15:04

E-Mini S&P Midcap (EWM8) Jun 08 849.40 855.80 845.40 853.20 +2.30 15:09

Russell 2000 (RLM8) Jun 08 713.40 722.50 711.55 719.25 +3.35 15:09

E-Mini Russell 2000 (EZM8) Jun 08 715.40 722.20 711.10 718.60 +2.70 15:09

Russell 1000 (RXM8) Jun 08 759.30 759.40 759.30 759.40 -1.20 14:59

E-Mini SmallCap 600 (PCM8) Jun 08 375.80 380.90 375.80 379.50 +1.40 15:07

Continuous CRB Index (CIM8) Jun 08 556.80 559.35 555.65 557.50 +5.50 14:23

GSCI (GIK8) May 08 781.10 783.00 776.50 783.00 +13.50 05/09/08

Nikkei 225 (NKM8) Jun 08 13570.00 13660.00 13570.00 13645.00 -290.00 14:46

Meats

Live Cattle (LCM8) Jun 08 93.550 94.850 93.075 94.525 +0.875 05/09/08

Feeder Cattle (FCK8) May 08 106.350 107.350 105.900 107.350 +0.575 05/09/08

Lean Hogs (LHK8) May 08 79.575 80.250 79.400 80.225 +0.850 05/09/08

Pork Bellies (PBK8) May 08 80.450 81.000 80.450 80.450 +1.750 05/09/08

CME Milk (DAK8) May 08 0.00 18.04 17.97 17.97 -0.07 05/09/08

Butter (DBK8) May 08 0.000 144.000 144.000 144.000 unch 05/09/08

Live Cattle (E) (LEM8) Jun 08 93.750 94.850 93.100 94.750 +1.100 13:25

Feeder Cattle (E) (GFK8) May 08 106.500 107.250 106.000 107.250 +0.475 13:03

Lean Hogs (E) (HEK8) May 08 79.375 80.200 79.375 80.200 +0.825 13:25

Pork Bellies (E) (PDK8) May 08 0.000 79.250 77.600 78.700 +2.400 05/08/08

Metals

Gold (GCM8) Jun 08 885.5 890.8 871.0 886.4 +4.3 14:49

Silver (SIN8) Jul 08 16.945 17.135 16.530 16.855 -0.015 14:47

High Grade Copper (HGN8) Jul 08 3.7960 3.8975 3.6775 3.7275 -0.0600 14:49

Platinum (PLN8) Jul 08 2027.5 2110.0 2019.5 2092.2 +49.9 14:24

Palladium (PAM8) Jun 08 435.60 446.50 432.60 445.25 +9.35 14:31

Aluminum (ALM8) Jun 08 0.0000 1.3055 1.3055 1.3055 +0.0050 05/09/08

CBOT Gold (ZGM8) Jun 08 884.5 890.8 871.2 886.7 +4.8 15:05

Mini-Sized Gold (YGM8) Jun 08 884.2 891.2 870.8 886.1 +4.2 15:07

CBOT Silver (ZIN8) Jul 08 16.940 17.130 16.521 16.870 -0.002 14:44

Mini-Sized Silver (YIN8) Jul 08 16.944 17.129 16.533 16.844 -0.028 15:08

Softs

Cotton #2 (CTN8) Jul 08 70.85 72.25 70.54 71.62 +0.77 14:13

Orange Juice (OJN8) Jul 08 121.50 122.80 119.50 120.45 unch 14:13

Coffee (KCN8) Jul 08 134.55 140.00 134.45 136.55 +2.00 14:13

Sugar #11 (SBN8) Jul 08 11.40 11.80 11.40 11.63 +0.17 14:14

Cocoa (CCN8) Jul 08 2705 2758 2705 2735 +26 14:13

Sugar #14 (SEN8) Jul 08 20.70 20.80 20.63 20.80 +0.20 15:07

Lumber (LBK8) May 08 230.10 232.00 229.50 232.00 +3.00 05/09/08

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List