Home  
  About Us  
  Agronomy  
  BCA Products  
  Grain  
  Feed  
  Energy  
  Account Access  
  Local Cash Bids  
  Contact Us  
  Newsletter  
  Links  
  Employee Directory  
  Employment  
  Meet Our Team  
  Update Your Contact Information  

Futures Markets
   
S&P 500 (CME)
Contract Sym Prev  Chg  Last Trade  Open  High  Low  Settle  Last Update
S&P 500 INDEX  Dec 14 SP4Z  2047.20  4.90  2052.10  2037.00  2052.10  2036.50  2052.10s  3:24P Nov 20
S&P 500 INDEX  Mar 15 SP5H  2040.00  5.00  2020.50    2045.00  2031.50  2045.00s  3:24P Nov 20
S&P 500 INDEX  Jun 15 SP5M  2032.50  5.20  1860.40    2035.50  2024.00  2037.70s  3:24P Nov 20
S&P 500 INDEX  Sep 15 SP5U  2025.60  5.20  1992.50    2028.60  2017.10  2030.80s  3:24P Nov 20
S&P 500 INDEX  Dec 15 SP5Z  2019.60  5.20  1849.40    2022.60  2011.10  2024.80s  3:24P Nov 20
S&P 500 INDEX  Mar 16 SP6H  2014.30  5.20  1842.60    2017.30  2005.80  2019.50s  3:24P Nov 20
S&P 500 INDEX  Jun 16 SP6M  2009.00  5.20  1837.30    2012.00  2000.50  2014.20s  3:24P Nov 20
S&P 500 INDEX  Sep 16 SP6U  2007.30  5.20  1835.60    2010.30  1998.80  2012.50s  3:24P Nov 20
S&P 500 INDEX  Dec 16 SP6Z  2005.60  5.20          2010.80s  3:24P Nov 20
S&P 500 INDEX  Dec 17 SP7Z  2013.10  5.20          2018.30s  3:24P Nov 20
S&P 500 INDEX  Dec 18 SP8Z  2036.70  5.20          2041.90s  3:24P Nov 20
S&P 500 - GLOBEX (CME)
Contract Sym Prev  Chg  Last Trade  Open  High  Low  Settle  Last Update
S&P 500 INDEX  Dec 14 @SP4Z  2052.10  -0.40  2051.70  2051.80  2052.60  2050.00  2052.10  9:11P Nov 20
S&P 500 INDEX  Mar 15 @SP5H  2040.00  5.00          2045.00s  3:24P Nov 20
S&P 500 INDEX  Jun 15 @SP5M  2032.50  5.20          2037.70s  3:24P Nov 20
S&P 500 INDEX  Sep 15 @SP5U  2025.60  5.20          2030.80s  3:24P Nov 20
S&P 500 INDEX  Dec 15 @SP5Z  2019.60  5.20          2024.80s  3:24P Nov 20
S&P 500 INDEX  Mar 16 @SP6H  2014.30  5.20          2019.50s  3:24P Nov 20
S&P 500 INDEX  Jun 16 @SP6M  2009.00  5.20          2014.20s  3:24P Nov 20
S&P 500 INDEX  Sep 16 @SP6U  2007.30  5.20          2012.50s  3:24P Nov 20
S&P 500 INDEX  Dec 16 @SP6Z  2005.60  5.20          2010.80s  3:24P Nov 20
S&P 500 INDEX  Dec 17 @SP7Z  2013.10  5.20          2018.30s  3:24P Nov 20
S&P 500 INDEX  Dec 18 @SP8Z  2036.70  5.20          2041.90s  3:24P Nov 20
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup

S&P 500 INDEX (SP4Z)
Exchange:  CME
Last Trade:  2052.10
Change:  4.90
Bid: 
Ask: 
Today's High:  2052.10
Today's Low:  2036.50
Volume:  6,125
Open:  2037.00
Settle:  2052.10s
Prev:  2047.20
Contract High: 
Contract Low: 
Updated:  Nov-20-2014
3:24:00PM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
PNW Shuttles Slowed This Week by Cold, Snow; Casselton Derailment Adds to Slowdown
Katie Micik – Markets Editor Bio
Posted at Monday, November 17, 2014 6:33PM CST
SP4Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN