| Barchart Demo Center |
| Nom | Contrat | Dernière | Pourcentage |
|---|---|---|---|
| S&P 500 E-Mini | ESM24 (Jun '24) | 5 327,25s | +0,13% |
| Dow Futures Mini | YMM24 (Jun '24) | 40 137s | +0,32% |
| Crude Oil WTI | CLN24 (Jul '24) | 79,58s | +1,07% |
| Natural Gas | NGN24 (Jul '24) | 2,789s | +3,80% |
| Gold | GCM24 (Jun '24) | 2 417,4s | +1,34% |
| Silver | SIN24 (Jul '24) | 31,259s | +4,63% |
| Wheat | ZWN24 (Jul '24) | 651-2s | -1,81% |
| Corn | ZCN24 (Jul '24) | 452-4s | -0,98% |
| Nom | Dernière | Variation | Volume |
|---|---|---|---|
| 10-Year T-Note | 109-060s | -0-095 | 1 223 182 |
| S&P 500 E-Mini | 5 327,25s | +7,00 | 993 169 |
| Nasdaq 100 Micro | 18 635,25s | -14,75 | 915 114 |
| 5-Year T-Note | 105-280s | -0-060 | 741 403 |
| S&P 500 Micro | 5 327,25s | +7,00 | 563 426 |
| Nasdaq 100 E-Mini | 18 635,25s | -14,75 | 482 570 |
| Nom | Contrat | Marché | Dernière | Variation | Pourcentage | Ouverture | Précédent | Haut | Bas | Temps |
|---|---|---|---|---|---|---|---|---|---|---|
| Métaux | ||||||||||
| Gold | GCM24 (Jun '24) | COMEX | 2 417,4s | +31,9 | +1,34% | 2 381,4 | 2 385,5 | 2 427,4 | 2 377,8 | 05/17/24 |
| Silver | SIN24 (Jul '24) | COMEX | 31,259s | +1,383 | +4,63% | 29,825 | 29,876 | 31,850 | 29,700 | 05/17/24 |
| High Grade Copper | HGN24 (Jul '24) | COMEX | 5,0500s | +0,1730 | +3,55% | 4,8825 | 4,8770 | 5,0895 | 4,8485 | 05/17/24 |
| Platinum | PLN24 (Jul '24) | NYMEX | 1 090,0s | +18,7 | +1,75% | 1 071,8 | 1 071,3 | 1 100,5 | 1 062,0 | 05/17/24 |
| Palladium | PAM24 (Jun '24) | NYMEX | 1 010,80s | +12,40 | +1,24% | 992,50 | 998,40 | 1 017,00 | 968,00 | 05/17/24 |
| Aluminum | ALM24 (Jun '24) | COMEX | 2 530,25s | +2,50 | +0,10% | 2 530,25 | 2 527,75 | 2 530,25 | 2 530,25 | 05/17/24 |
| US Midwest Steel CRU | HVM24 (Jun '24) | COMEX | 777,00s | +13,00 | +1,70% | 775,00 | 764,00 | 777,00 | 772,00 | 05/17/24 |
| Uranium | UXM24 (Jun '24) | COMEX | 90,95s | +0,30 | +0,33% | 90,95 | 90,65 | 90,95 | 90,95 | 05/17/24 |
| Lithium | LMM24 (Jun '24) | COMEX | 14,60s | +0,05 | +0,34% | 14,60 | 14,55 | 14,60 | 14,60 | 05/17/24 |
| cmdty Scrap Copper | CUPAUSY2.CM | MTIDX | 2,7495 | unch | unch | 2,7495 | 2,7495 | 2,7495 | 2,7495 | 09/06/22 |
| cmdty Scrap Steel | SSPAUSY39.CM | MTIDX | 0,2463 | unch | unch | 0,2463 | 0,2463 | 0,2463 | 0,2463 | 09/06/22 |
| Energies | ||||||||||
| Crude Oil WTI | CLN24 (Jul '24) | NYMEX | 79,58s | +0,84 | +1,07% | 78,92 | 78,74 | 79,66 | 78,58 | 05/17/24 |
| ULSD NY Harbor | HOM24 (Jun '24) | NYMEX | 2,4863s | +0,0426 | +1,74% | 2,4516 | 2,4437 | 2,4924 | 2,4509 | 05/17/24 |
| Gasoline RBOB | RBM24 (Jun '24) | NYMEX | 2,5742s | +0,0364 | +1,43% | 2,5420 | 2,5378 | 2,5800 | 2,5395 | 05/17/24 |
| Natural Gas | NGM24 (Jun '24) | NYMEX | 2,626s | +0,131 | +5,25% | 2,486 | 2,495 | 2,654 | 2,485 | 05/17/24 |
| Crude Oil Brent (F) | QAN24 (Jul '24) | NYMEX | 83,98s | +0,71 | +0,85% | 83,44 | 83,27 | 84,04 | 83,09 | 05/17/24 |
| Ethanol Chicago | FLK24 (May '24) | NYMEX | 1,77500s | -0,01000 | -0,56% | 1,77500 | 1,78500 | 1,77500 | 1,77500 | 05/17/24 |
| Grains | ||||||||||
| Corn | ZCN24 (Jul '24) | CBOT | 452-4s | -4-4 | -0,98% | 457-2 | 457-0 | 460-4 | 451-0 | 05/17/24 |
| Soybean | ZSN24 (Jul '24) | CBOT | 1228-0s | +11-6 | +0,97% | 1216-4 | 1216-2 | 1231-2 | 1215-2 | 05/17/24 |
| Soybean Meal | ZMN24 (Jul '24) | CBOT | 368,8s | +1,1 | +0,30% | 368,5 | 367,7 | 372,4 | 366,0 | 05/17/24 |
| Soybean Oil | ZLN24 (Jul '24) | CBOT | 45,27s | +0,75 | +1,68% | 44,50 | 44,52 | 45,67 | 44,24 | 05/17/24 |
| Wheat | ZWN24 (Jul '24) | CBOT | 651-2s | -12-0 | -1,81% | 662-4 | 663-2 | 676-4 | 650-2 | 05/17/24 |
| Hard Red Wheat | KEN24 (Jul '24) | KCBT | 661-6s | -11-4 | -1,71% | 673-2 | 673-2 | 685-4 | 660-2 | 05/17/24 |
| Spring Wheat | MWN24 (Jul '24) | MGEX | 711-4s | -9-2 | -1,28% | 720-0 | 720-6 | 729-4 | 710-0 | 05/17/24 |
| Oats | ZON24 (Jul '24) | CBOT | 365-0s | -21-0 | -5,44% | 384-4 | 386-0 | 387-6 | 365-0 | 05/17/24 |
| Rough Rice | ZRN24 (Jul '24) | CBOT | 18,755s | -0,345 | -1,81% | 19,090 | 19,100 | 19,145 | 18,725 | 05/17/24 |
| Canola | RSN24 (Jul '24) | WCE | 661,10s | +9,60 | +1,47% | 650,10 | 651,50 | 663,30 | 650,00 | 05/17/24 |
| cmdty Corn Idx | ZCPAUS.CM | AG-IDX | 4,2844 | -0,0448 | -1,03% | 4,3416 | 4,3292 | 4,3441 | 4,2685 | 05/17/24 |
| cmdty Soybean Idx | ZSPAUS.CM | AG-IDX | 11,6622 | +0,1231 | +1,07% | 11,6565 | 11,5391 | 11,6932 | 11,5714 | 05/17/24 |
| Indices | ||||||||||
| S&P 500 E-Mini | ESM24 (Jun '24) | GBLX | 5 327,25s | +7,00 | +0,13% | 5 318,25 | 5 320,25 | 5 328,75 | 5 305,75 | 05/17/24 |
| Nasdaq 100 E-Mini | NQM24 (Jun '24) | GBLX | 18 635,25s | -14,75 | -0,08% | 18 642,00 | 18 650,00 | 18 686,75 | 18 545,00 | 05/17/24 |
| Dow Futures Mini | YMM24 (Jun '24) | CBOTM | 40 137s | +127 | +0,32% | 39 995 | 40 010 | 40 147 | 39 955 | 05/17/24 |
| Russell 2000 E-Mini | QRM24 (Jun '24) | GBLX | 2 105,50s | +0,60 | +0,03% | 2 103,40 | 2 104,90 | 2 109,20 | 2 097,40 | 05/17/24 |
| S&P Midcap E-Mini | EWM24 (Jun '24) | GBLX | 3 029,30s | +2,50 | +0,08% | 3 027,90 | 3 026,80 | 3 031,10 | 3 018,50 | 05/17/24 |
| S&P 500 Micro | ETM24 (Jun '24) | GBLX | 5 327,25s | +7,00 | +0,13% | 5 317,25 | 5 320,25 | 5 328,75 | 5 305,50 | 05/17/24 |
| Nasdaq 100 Micro | NMM24 (Jun '24) | GBLX | 18 635,25s | -14,75 | -0,08% | 18 640,00 | 18 650,00 | 18 686,50 | 18 545,00 | 05/17/24 |
| S&P GSCI | GDM24 (Jun '24) | CME | 587,70s | +6,25 | +1,07% | 584,95 | 581,45 | 587,70 | 584,80 | 05/17/24 |
| Bloom Commodity Index | AHM24 (Jun '24) | CBOT | 105,74s | +1,63 | +1,57% | 105,39 | 104,11 | 105,94 | 105,14 | 05/17/24 |
| Softs | ||||||||||
| Cotton #2 | CTN24 (Jul '24) | ICEUS | 75,89s | -0,35 | -0,46% | 75,92 | 76,24 | 76,83 | 75,55 | 05/17/24 |
| Coffee | KCN24 (Jul '24) | ICEUS | 206,60s | +8,70 | +4,40% | 198,40 | 197,90 | 207,15 | 197,90 | 05/17/24 |
| Sugar #11 | SBN24 (Jul '24) | ICEUS | 18,13s | -0,20 | -1,09% | 18,35 | 18,33 | 18,45 | 18,06 | 05/17/24 |
| Cocoa | CCN24 (Jul '24) | ICEUS | 7 348s | -45 | -0,61% | 7 350 | 7 393 | 7 685 | 7 137 | 05/17/24 |
| Lumber Physical | LBN24 (Jul '24) | CME | 527,50s | -1,00 | -0,19% | 527,00 | 528,50 | 529,00 | 525,00 | 05/17/24 |
| Orange Juice | OJN24 (Jul '24) | ICEUS | 448,45s | +9,95 | +2,27% | 440,20 | 438,50 | 448,95 | 433,50 | 05/17/24 |
| Sugar #16 | SDN24 (Jul '24) | ICEUS | 38,00s | unch | unch | 38,00 | 38,00 | 38,00 | 38,00 | 05/17/24 |
| Meats | ||||||||||
| Live Cattle | LEM24 (Jun '24) | CME | 181,050s | +2,025 | +1,13% | 179,500 | 179,025 | 181,200 | 179,200 | 05/17/24 |
| Feeder Cattle | GFQ24 (Aug '24) | CME | 259,850s | +2,500 | +0,97% | 257,775 | 257,350 | 260,125 | 257,175 | 05/17/24 |
| Lean Hogs | HEM24 (Jun '24) | CME | 96,500s | -1,875 | -1,91% | 98,250 | 98,375 | 98,250 | 96,175 | 05/17/24 |
| Pork Cutout | KMM24 (Jun '24) | CME | 103,500s | unch | unch | 103,500 | 103,500 | 103,500 | 103,500 | 05/17/24 |
| Class III Milk | DLM24 (Jun '24) | CME | 21,46s | +0,34 | +1,61% | 21,08 | 21,12 | 21,53 | 20,99 | 05/17/24 |
| Nonfat Dry Milk | DFM24 (Jun '24) | CME | 117,2250s | +0,4250 | +0,36% | 117,2250 | 116,8000 | 117,2500 | 117,2250 | 05/17/24 |
| Dry Whey | DGM24 (Jun '24) | CME | 45,5000s | -0,2000 | -0,44% | 44,7250 | 45,7000 | 45,7500 | 44,7000 | 05/17/24 |
| Butter Cash-Settled | BDM24 (Jun '24) | CME | 310,0000s | +2,8750 | +0,94% | 310,0000 | 307,1250 | 311,7500 | 307,8000 | 05/17/24 |
| Cheese Cash-Settled | BJM24 (Jun '24) | CME | 2,1370s | +0,0400 | +1,91% | 2,1000 | 2,0970 | 2,1490 | 2,0980 | 05/17/24 |
| Taux | ||||||||||
| 30-Year T-Bond | ZBM24 (Jun '24) | CBOT | 117-10s | -0-19 | -0,50% | 117-30 | 117-29 | 118-02 | 117-07 | 05/17/24 |
| Ultra T-Bond | UDM24 (Jun '24) | CBOT | 124-05s | -0-29 | -0,72% | 125-04 | 125-02 | 125-09 | 124-02 | 05/17/24 |
| 10-Year T-Note | ZNM24 (Jun '24) | CBOT | 109-060s | -0-095 | -0,27% | 109-155 | 109-155 | 109-185 | 109-050 | 05/17/24 |
| Ultra 10-Year T-Note | TNM24 (Jun '24) | CBOT | 112-135s | -0-125 | -0,35% | 112-260 | 112-260 | 112-295 | 112-120 | 05/17/24 |
| 5-Year T-Note | ZFM24 (Jun '24) | CBOT | 105-280s | -0-060 | -0,18% | 106-015 | 106-020 | 106-040 | 105-272 | 05/17/24 |
| 2-Year T-Note | ZTM24 (Jun '24) | CBOT | 101-223s | -0-020 | -0,06% | 101-241 | 101-243 | 101-255 | 101-221 | 05/17/24 |
| 30-Day Fed Funds | ZQM24 (Jun '24) | CBOT | 94,6800s | unch | unch | 94,6800 | 94,6800 | 94,6800 | 94,6750 | 05/17/24 |
| 3-Month SOFR | SQM24 (Jun '24) | CME | 94,6925s | -0,0050 | -0,01% | 94,6975 | 94,6975 | 94,7000 | 94,6900 | 05/17/24 |
| Devises | ||||||||||
| U.S. Dollar Index | DXM24 (Jun '24) | ICEUS | 104,330s | -0,015 | -0,01% | 104,390 | 104,345 | 104,685 | 104,280 | 05/17/24 |
| Bitcoin Micro | BAK24 (May '24) | GBLX | 67 365s | +1 920 | +2,93% | 65 755 | 65 445 | 67 870 | 65 360 | 05/17/24 |
| Ether Micro | TAK24 (May '24) | GBLX | 3 102,00s | +146,50 | +4,96% | 2 948,00 | 2 955,50 | 3 137,00 | 2 933,00 | 05/17/24 |
| Euro FX | E6M24 (Jun '24) | CME | 1,08890s | +0,00040 | +0,04% | 1,08815 | 1,08850 | 1,08920 | 1,08495 | 05/17/24 |
| Australian Dollar | A6M24 (Jun '24) | CME | 0,67040s | +0,00180 | +0,27% | 0,66840 | 0,66860 | 0,67070 | 0,66545 | 05/17/24 |
| British Pound | B6M24 (Jun '24) | CME | 1,2711s | +0,0033 | +0,26% | 1,2671 | 1,2678 | 1,2713 | 1,2647 | 05/17/24 |
| Canadian Dollar | D6M24 (Jun '24) | CME | 0,73515s | +0,00020 | +0,03% | 0,73475 | 0,73495 | 0,73560 | 0,73325 | 05/17/24 |
| Japanese Yen | J6M24 (Jun '24) | CME | 0,0064525s | -0,0000150 | -0,24% | 0,0064650 | 0,0064680 | 0,0064705 | 0,0064390 | 05/17/24 |
| Swiss Franc | S6M24 (Jun '24) | CME | 1,10475s | -0,00360 | -0,32% | 1,10730 | 1,10835 | 1,10750 | 1,10265 | 05/17/24 |
| Mexican Peso | M6M24 (Jun '24) | CME | 0,059960s | +0,000230 | +0,39% | 0,059640 | 0,059730 | 0,059960 | 0,059540 | 05/17/24 |
| New Zealand Dollar | N6M24 (Jun '24) | CME | 0,61390s | +0,00170 | +0,28% | 0,61215 | 0,61220 | 0,61390 | 0,61015 | 05/17/24 |
| Brazilian Real | L6M24 (Jun '24) | CME | 0,19570s | +0,00100 | +0,51% | 0,19500 | 0,19470 | 0,19580 | 0,19445 | 05/17/24 |
| South African Rand | T6M24 (Jun '24) | CME | 0,054950s | +0,000050 | +0,09% | 0,054975 | 0,054900 | 0,055000 | 0,054550 | 05/17/24 |
| Bitcoin Futures | BTK24 (May '24) | CME | 67 365s | +1 920 | +2,93% | 65 815 | 65 445 | 67 865 | 65 345 | 05/17/24 |
| Ether Futures | ERK24 (May '24) | CME | 3 102,00s | +146,50 | +4,96% | 2 946,50 | 2 955,50 | 3 137,50 | 2 933,00 | 05/17/24 |