Catranis.com - Charts and Quotes

Statistical Definitions
CTA Disclosure Links

Forex Charts & Quotes

Tools: Futures Main \| Custom Charts \| Custom Quotes \| Realtime Quotes	Enter Symbol

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Housing

Futures Prices as of May 16 - 17:00 CST

Contract	Month	Open	High	Low	Last	Change	Time	Links
Currencies
U.S. Dollar Index (DXM8)	Jun 08	73.435	73.520	72.800	72.960	-0.530	05/16/08	Quote \| Chart \| Options \| Opinion
British Pound (E) (B6M8)	Jun 08	1.9435	1.9562	1.9395	1.9514	+0.0109	05/16/08	Quote \| Chart \| Options \| Opinion
Canadian Dollar (E) (D6M8)	Jun 08	0.99950	1.00560	0.99760	0.99910	+0.0003	05/16/08	Quote \| Chart \| Options \| Opinion
Japanese Yen (E) (J6M8)	Jun 08	0.95650	0.96760	0.95290	0.96160	+0.0054	05/16/08	Quote \| Chart \| Options \| Opinion
Swiss Franc (E) (S6M8)	Jun 08	0.94630	0.95900	0.94460	0.95520	+0.0084	05/16/08	Quote \| Chart \| Options \| Opinion
Euro FX (E) (E6M8)	Jun 08	1.54230	1.55800	1.54150	1.55580	+0.0128	05/16/08	Quote \| Chart \| Options \| Opinion
Australian Dollar(E) (A6M8)	Jun 08	0.93640	0.95270	0.93540	0.95020	+0.0128	05/16/08	Quote \| Chart \| Options \| Opinion
Mexican Peso (E) (M6M8)	Jun 08	0.095450	0.095900	0.095300	0.095775	+0.0004	05/16/08	Quote \| Chart \| Options \| Opinion
NewZealand Dollar(E) (N6M8)	Jun 08	0.75810	0.77170	0.75810	0.76930	+0.0094	05/16/08	Quote \| Chart \| Options \| Opinion
South African Rand (E) (T6M8)	Jun 08	0.132600	0.132925	0.131225	0.132850	+0.0019	05/16/08	Quote \| Chart \| Options \| Opinion
Brazilian Real (E) (L6M8)	Jun 08	0.60650	0.60670	0.60600	0.60670	+0.0049	05/16/08	Quote \| Chart \| Options \| Opinion
Pound/Yen (SYM8)	Jun 08	0.000	202.535	202.535	202.535	-0.125	05/16/08	Quote \| Chart \| Options \| Opinion
Pound/Euro (GBM8)	Jun 08	0.79480	0.79760	0.79480	0.79760	+0.0022	05/16/08	Quote \| Chart \| Options \| Opinion
Euro/Yen (EJM8)	Jun 08	161.340	161.870	161.340	161.535	+0.355	05/16/08	Quote \| Chart \| Options \| Opinion
Euro/Swiss (RZM8)	Jun 08	0.00000	1.62910	1.62910	1.62910	unch	05/16/08	Quote \| Chart \| Options \| Opinion
British Pound (BPM8)	Jun 08	1.9426	1.9562	1.9395	1.9514	+0.0109	05/16/08	Quote \| Chart \| Options \| Opinion
Canadian Dollar (CDM8)	Jun 08	1.00280	1.00500	0.99900	0.99910	+0.0003	05/16/08	Quote \| Chart \| Options \| Opinion
Japanese Yen (JYM8)	Jun 08	0.95670	0.96700	0.95400	0.96160	+0.0054	05/16/08	Quote \| Chart \| Options \| Opinion
Swiss Franc (SFM8)	Jun 08	0.94840	0.95900	0.94550	0.95520	+0.0084	05/16/08	Quote \| Chart \| Options \| Opinion
Euro FX (ECM8)	Jun 08	1.54760	1.55730	1.54300	1.55580	+0.0128	05/16/08	Quote \| Chart \| Options \| Opinion
Australian Dollar (ADM8)	Jun 08	0.94720	0.95270	0.94550	0.95020	+0.0128	05/16/08	Quote \| Chart \| Options \| Opinion
Mexican Peso (MQM8)	Jun 08	0.095550	0.095800	0.095450	0.095775	+0.0004	05/16/08	Quote \| Chart \| Options \| Opinion
New Zealand Dollar (NEM8)	Jun 08	0.75810	0.77170	0.75810	0.76930	+0.0094	05/16/08	Quote \| Chart \| Options \| Opinion
South African Rand (RAM8)	Jun 08	0.132600	0.132925	0.131225	0.132850	+0.0019	05/16/08	Quote \| Chart \| Options \| Opinion
Brazilian Real (BRM8)	Jun 08	0.60650	0.60670	0.60600	0.60670	+0.0049	05/16/08	Quote \| Chart \| Options \| Opinion
Energies
ICE Brent Crude Oil (CBM8)	Jun 08	121.62	124.10	120.10	121.25	-0.61	05/15/08	Quote \| Chart \| Options \| Opinion
Crude Oil (CLM8)	Jun 08	124.40	127.82	124.04	126.29	+2.17	05/16/08	Quote \| Chart \| Options \| Opinion
Heating Oil (HOM8)	Jun 08	3.6341	3.7141	3.6322	3.7028	+0.0804	05/16/08	Quote \| Chart \| Options \| Opinion
Gasoline RBOB (RBM8)	Jun 08	3.1658	3.2438	3.1658	3.2235	+0.0577	05/16/08	Quote \| Chart \| Options \| Opinion
Natural Gas (NGM8)	Jun 08	11.374	11.583	11.010	11.094	-0.305	05/16/08	Quote \| Chart \| Options \| Opinion
Ethanol (E) (ZKM8)	Jun 08	2.480	2.480	2.464	2.476	+0.022	05/16/08	Quote \| Chart \| Options \| Opinion
Financials
30 Year T-Bond (E) (ZBM8)	Jun 08	116-225	117-135	115-290	116-145	+0-010	05/16/08	Quote \| Chart \| Options \| Opinion
10 Year T-Note (E) (ZNM8)	Jun 08	115-130	115-255	114-265	115-070	-0-020	05/16/08	Quote \| Chart \| Options \| Opinion
5 Year T-Note (E) (ZFM8)	Jun 08	111-252	112-017	111-117	111-235	+0-005	05/16/08	Quote \| Chart \| Options \| Opinion
2 Year T-Note (E) (ZTM8)	Jun 08	106-000	106-042	105-265	106-005	+0-010	05/16/08	Quote \| Chart \| Options \| Opinion
10-Year Swaps (E) (SRM8)	Jun 08	112-125	113-050	111-305	112-105	-0-015	05/16/08	Quote \| Chart \| Options \| Opinion
5-Year Swaps (E) (SAM8)	Jun 08	109-075	109-250	108-295	109-105	+0-015	05/16/08	Quote \| Chart \| Options \| Opinion
30 Day Fed Funds (E) (ZQM8)	Jun 08	98.0150	98.0200	98.0100	98.0100	unch	05/16/08	Quote \| Chart \| Options \| Opinion
Eurodollar (E) (GEM8)	Jun 08	97.3200	97.3800	97.2750	97.3350	+0.0300	05/16/08	Quote \| Chart \| Options \| Opinion
1-Month Libor (E) (GHM8)	Jun 08	97.4800	97.5200	97.4775	97.5150	+0.0375	05/16/08	Quote \| Chart \| Options \| Opinion
Euroyen Tibor (E) (GJM8)	Jun 08	99.1500	99.1500	99.1450	99.1450	unch	05/16/08	Quote \| Chart \| Options \| Opinion
30 Year T-Bond (USM8)	Jun 08	116-150	117-190	115-315	116-145	+0-010	05/16/08	Quote \| Chart \| Options \| Opinion
10 Year T-Note (TYM8)	Jun 08	115-070	115-240	114-280	115-070	-0-020	05/16/08	Quote \| Chart \| Options \| Opinion
5 Year T-Note (FVM8)	Jun 08	111-140	112-005	111-140	111-235	+0-005	05/16/08	Quote \| Chart \| Options \| Opinion
2 Year T-Note (TUM8)	Jun 08	105-302	106-035	105-300	106-005	+0-010	05/16/08	Quote \| Chart \| Options \| Opinion
10-Year Swaps (NIM8)	Jun 08	112-300	112-300	112-105	112-105	-0-015	05/16/08	Quote \| Chart \| Options \| Opinion
5-Year Swaps (NJM8)	Jun 08	0-000	109-105	109-090	109-105	+0-015	05/16/08	Quote \| Chart \| Options \| Opinion
30 Day Fed Funds (FFM8)	Jun 08	98.0150	98.0150	98.0100	98.0100	unch	05/16/08	Quote \| Chart \| Options \| Opinion
Eurodollar (EDM8)	Jun 08	97.3250	97.3750	97.3050	97.3350	+0.0300	05/16/08	Quote \| Chart \| Options \| Opinion
1-Month Libor (EMM8)	Jun 08	97.4800	97.5150	97.4775	97.5150	+0.0375	05/16/08	Quote \| Chart \| Options \| Opinion
Euroyen Tibor (EYM8)	Jun 08	0.0000	99.1450	99.1450	99.1450	unch	05/16/08	Quote \| Chart \| Options \| Opinion
Grains
Wheat (E) (ZWN8)	Jul 08	770-4	784-0	765-6	775-4	+4-0	05/16/08	Quote \| Chart \| Options \| Opinion
Corn (E) (ZCN8)	Jul 08	599-4	608-4	587-4	591-0	-8-0	05/16/08	Quote \| Chart \| Options \| Opinion
Soybeans (E) (ZSN8)	Jul 08	1350-4	1402-0	1349-4	1378-0	+30-4	05/16/08	Quote \| Chart \| Options \| Opinion
Soybean Meal (E) (ZMN8)	Jul 08	345.4	359.9	344.9	350.0	+5.0	05/16/08	Quote \| Chart \| Options \| Opinion
Soybean Oil (E) (ZLN8)	Jul 08	60.31	62.48	60.31	61.85	+1.82	05/16/08	Quote \| Chart \| Options \| Opinion
Oats (E) (ZON8)	Jul 08	396-0	411-4	392-0	394-0	unch	05/16/08	Quote \| Chart \| Options \| Opinion
Rough Rice (E) (ZRN8)	Jul 08	19.930	20.665	19.320	20.065	-0.275	05/16/08	Quote \| Chart \| Options \| Opinion
KCBT Wheat (E) (KEN8)	Jul 08	818-2	830-0	815-0	824-2	+2-6	05/16/08	Quote \| Chart \| Options \| Opinion
Spring Wheat (E) (MEN8)	Jul 08	1011-4	1020-0	1000-0	1004-0	-3-0	05/16/08	Quote \| Chart \| Options \| Opinion
Canola (RSN8)	Jul 08	605.00	617.60	604.90	608.90	+7.80	05/16/08	Quote \| Chart \| Options \| Opinion
Western Barley (ABN8)	Jul 08	250.50	250.50	244.20	244.20	-0.80	05/16/08	Quote \| Chart \| Options \| Opinion
Feed Wheat (WWN8)	Jul 08	0.00	300.00	300.00	300.00	unch	05/16/08	Quote \| Chart \| Options \| Opinion
Wheat (WN8)	Jul 08	778-0	783-0	767-0	775-4	+4-0	05/16/08	Quote \| Chart \| Options \| Opinion
Corn (CN8)	Jul 08	605-0	608-0	588-0	591-0	-8-0	05/16/08	Quote \| Chart \| Options \| Opinion
Soybeans (SN8)	Jul 08	1368-0	1402-0	1366-0	1378-0	+30-4	05/16/08	Quote \| Chart \| Options \| Opinion
Soybean Meal (SMN8)	Jul 08	349.5	357.0	340.0	350.0	+5.0	05/16/08	Quote \| Chart \| Options \| Opinion
Soybean Oil (BON8)	Jul 08	61.50	62.40	61.03	61.85	+1.82	05/16/08	Quote \| Chart \| Options \| Opinion
Oats (ON8)	Jul 08	400-4	409-2	394-0	394-0	unch	05/16/08	Quote \| Chart \| Options \| Opinion
Rough Rice (RRN8)	Jul 08	19.970	20.590	19.660	20.065	-0.275	05/16/08	Quote \| Chart \| Options \| Opinion
KCBT Wheat (KWN8)	Jul 08	826-0	830-0	816-6	824-2	+2-6	05/16/08	Quote \| Chart \| Options \| Opinion
Spring Wheat (MWN8)	Jul 08	1017-0	1017-0	999-0	1004-0	-3-0	05/16/08	Quote \| Chart \| Options \| Opinion
Mini-Sized Wheat (YWN8)	Jul 08	779-0	783-2	767-4	775-4	+4-0	05/16/08	Quote \| Chart \| Options \| Opinion
Mini-Sized Soybeans (YKN8)	Jul 08	1375-0	1396-0	1366-0	1378-0	+30-4	05/16/08	Quote \| Chart \| Options \| Opinion
Mini-Sized Corn (YCN8)	Jul 08	604-4	605-7	589-0	591-0	-8-0	05/16/08	Quote \| Chart \| Options \| Opinion
Indices
S&P 500 Index (SPM8)	Jun 08	1424.50	1429.50	1414.70	1425.80	+1.20	05/16/08	Quote \| Chart \| Options \| Opinion
Mini S&P 500 Index (ESM8)	Jun 08	1424.25	1429.50	1414.75	1425.75	+1.25	05/16/08	Quote \| Chart \| Options \| Opinion
Nasdaq 100 (NDM8)	Jun 08	2035.00	2041.50	2012.00	2035.50	-0.25	05/16/08	Quote \| Chart \| Options \| Opinion
E-Mini Nasdaq (NQM8)	Jun 08	2035.00	2041.50	2012.75	2035.50	-0.25	05/16/08	Quote \| Chart \| Options \| Opinion
Dow Industrials (DJM8)	Jun 08	13015	13020	12895	12983	-13	05/16/08	Quote \| Chart \| Options \| Opinion
Dow Industrials (E) (ZDM8)	Jun 08	12988	13033	12966	12983	-13	05/16/08	Quote \| Chart \| Options \| Opinion
Mini-Sized Dow (YMM8)	Jun 08	12995	13033	12892	12983	-13	05/16/08	Quote \| Chart \| Options \| Opinion
NYSE Composite (YVM8)	Jun 08	0.00	9615.00	9615.00	9615.00	+50.00	05/16/08	Quote \| Chart \| Options \| Opinion
S&P Midcap 400 (MDM8)	Jun 08	885.00	886.50	877.50	884.20	+1.80	05/16/08	Quote \| Chart \| Options \| Opinion
E-Mini S&P Midcap (EWM8)	Jun 08	881.50	886.70	876.50	884.20	+1.80	05/16/08	Quote \| Chart \| Options \| Opinion
Russell 2000 (RLM8)	Jun 08	745.50	746.10	731.50