Futures and Commodity Quotes, Charts and Information

New York

London

Singapore

Futures Quotes

Name	Contract	Last	Change	Percent	Open	High	Low	Date	Links
S&P; 500	Dec 16	2,138.00	-6.25	-0.29%	2,144.75	2,149.75	2,135.25	2016-10-25
DJIA	Dec 16	18,097	-37	-0.20%	18,138	18,173	18,067	2016-10-25
Nasdaq 100	Dec 16	4,886.00	-16.75	-0.34%	4,906.25	4,919.50	4,873.50	2016-10-25
S&P; MidCap 400	Dec 16	1,519.5	-12.4	-0.81%	1,531.0	1,534.9	1,517.6	2016-10-25
Russell 2000	Dec 16	1,214.1	-9.7	-0.79%	1,223.4	1,226.8	1,210.7	2016-10-25
FTSE	Dec 16	6,983.5	+24.0	+0.34%	6,972.5	7,039.0	6,969.5	2016-10-25
DAX Index	Dec 16	10,743.5	-21.5	-0.20%	10,789.0	10,826.0	10,735.5	2016-10-25
CAC 40 Index	Nov 16	4,538.5	-11.5	-0.25%	4,567.5	4,569.5	4,525.0	2016-10-25
Euro STOXX 50	Dec 16	3,075	-13	-0.42%	3,096	3,100	3,072	2016-10-25
SPI 200	Dec 16	5,423	+31	+0.57%	5,391	5,436	5,388	2016-10-25
Nikkei 225	Dec 16	17,380	+130	+0.75%	17,270	17,390	17,270	2016-10-25
Hang Seng	Oct 16	23,614	+1	+0.00%	23,569	23,653	23,497	2016-10-25
China Index	Oct 16	9,859	+9	+0.09%	9,816	9,869	9,799	2016-10-25
Taiwan Index	Oct 16	353.4	+2.4	+0.68%	351.1	354.5	351.1	2016-10-25
KOSPI 200	Dec 16	258.80	-0.75	-0.29%	258.85	259.40	258.30	2016-10-25
Vix	Nov 16	15.23	+0.30	+2.01%	14.90	15.40	14.85	2016-10-25

Name	Contract	Last	Change	Percent	Open	High	Low	Date	Links
Australian Dollar	Dec 16	0.7634	+0.0041	+0.54%	0.7592	0.7645	0.7578	2016-10-25
British Pound	Dec 16	1.2201	-0.0034	-0.28%	1.2236	1.2255	1.2093	2016-10-25
Canadian Dollar	Dec 16	0.7495	+0.0016	+0.21%	0.7497	0.7518	0.7482	2016-10-25
Euro FX	Dec 16	1.0914	+0.0012	+0.11%	1.0898	1.0929	1.0875	2016-10-25
Japanese Yen	Dec 16	0.9611	0.0000	0.00%	0.9612	0.9622	0.9551	2016-10-25
Swiss Franc	Dec 16	1.0084	-0.0006	-0.06%	1.0085	1.0096	1.0028	2016-10-25
US Dollar Index	Dec 16	98.682	-0.070	-0.07%	98.750	99.090	98.585	2016-10-25
Mexican Peso	Dec 16	0.0537	+0.0001	+0.26%	0.0536	0.0538	0.0536	2016-10-25

Name	Contract	Last	Change	Percent	Open	High	Low	Date	Links
Euribor-3 Mth	Mar 17	100.300	-0.005	-0.00%	100.305	100.305	100.295	2016-10-25
T-Bond US 30 Yr	Dec 16	164.687500	+0.375000	+0.23%	164.281250	165.156250	163.750000	2016-10-25
Bund	Dec 16	164.02	+0.06	+0.04%	163.88	164.16	163.71	2016-10-25
Bobl	Dec 16	131.61	0.00	0.00%	131.61	131.67	131.51	2016-10-25
Eurodollar	Dec 16	99.0450	-0.0050	-0.01%	99.0450	99.0500	99.0400	2016-10-25
LIBOR-1 Mth	Nov 16	99.4625	-0.0050	-0.01%	99.4625	99.4625	99.4625	2016-10-25
JGB	Dec 16	151.89	+0.14	+0.09%	151.77	151.90	151.71	2016-10-25
T-Note US 10 Yr	Dec 16	130.171875	0.000000	0.00%	130.140625	130.312500	129.937500	2016-10-25

Name	Contract	Last	Change	Percent	Open	High	Low	Date	Links
Canola	Nov 16	507.0	-1.1	-0.22%	508.1	511.6	505.8	2016-10-25
Corn	Dec 16	349.25	+1.00	+0.29%	348.25	352.25	347.25	2016-10-25
Oats	Dec 16	212.00	-1.25	-0.59%	213.50	216.00	210.50	2016-10-25
Soybean Meal	Dec 16	308.2	+0.9	+0.29%	306.7	310.9	304.0	2016-10-25
Soybean Oil	Dec 16	35.80	-0.19	-0.53%	36.17	36.20	35.62	2016-10-25
Soybeans	Nov 16	990.75	-1.25	-0.13%	991.25	997.00	981.25	2016-10-25
Wheat	Dec 16	404.25	+1.75	+0.43%	403.75	406.75	398.75	2016-10-25
Kansas Wheat	Dec 16	413.50	+1.00	+0.24%	414.00	417.25	409.50	2016-10-25

Name	Contract	Last	Change	Percent	Open	High	Low	Date	Links
Crude Oil (Brent)	Dec 16	50.79	-0.67	-1.30%	51.44	51.83	50.22	2016-10-25
Crude Oil (Light)	Dec 16	49.96	-0.56	-1.11%	50.49	50.93	49.27	2016-10-25
Gas Oil	Dec 16	463.25	-2.00	-0.43%	469.00	471.50	459.00	2016-10-25
Heating Oil	Dec 16	1.5807	-0.0178	-1.11%	1.5964	1.6082	1.5663	2016-10-25
Natural Gas	Dec 16	3.149	-0.170	-5.12%	3.337	3.344	3.113	2016-10-25
RBOB Gas	Dec 16	1.4859	-0.0033	-0.22%	1.4897	1.5034	1.4636	2016-10-25

Name	Contract	Last	Change	Percent	Open	High	Low	Date	Links
Copper (HG)	Dec 16	213.85	+4.55	+2.17%	209.65	214.65	209.35	2016-10-25
Gold (Comex)	Dec 16	1,273.6	+9.9	+0.78%	1,265.2	1,277.5	1,262.4	2016-10-25
Platinum	Jan 17	964.9	+25.8	+2.75%	941.8	968.8	939.5	2016-10-25
Silver (NY)	Dec 16	1,778.0	+17.6	+1.00%	1,760.5	1,782.0	1,751.0	2016-10-25
Palladium	Dec 16	634.85	+4.10	+0.65%	634.60	643.30	633.25	2016-10-25

Name	Contract	Last	Change	Percent	Open	High	Low	Date	Links
Cocoa (New)	Dec 16	2,735	+30	+1.11%	2,715	2,753	2,692	2016-10-25
Coffee	Dec 16	164.50	+6.60	+4.18%	158.65	164.75	158.35	2016-10-25
Cotton #2	Dec 16	68.49	-0.28	-0.41%	69.14	69.14	68.08	2016-10-25
Lumber	Nov 16	307.1	0.0	0.00%	309.0	309.7	306.3	2016-10-25
Orange Juice	Nov 16	207.70	+1.70	+0.83%	205.60	208.95	204.85	2016-10-25
Sugar #5 (White)	Dec 16	596.4	-9.1	-1.50%	605.0	605.5	596.0	2016-10-25
Sugar World #11	Mar 17	22.93	-0.27	-1.16%	23.14	23.20	22.76	2016-10-25

Providing a quantitative view of the world's futures, commodity and forex (currency) markets for traders and investors. Including market quotes, charts, research, analysis, news and education for futures, commodities and forex.

© 2012 marketQview.com. All information is provided 'as-is' and is solely for informational purposes. It is believed to be accurate but is not guaranteed. All market data information is provided on an end-of-day basis and is delayed. No information on this site, nor any analysis presented or opinions expressed, consitutes a solicitation to buy or sell any financial contracts or securities.