Barchart.com - Commodities & Futures & Options Quotes and Charts

Futures Lookup



Quote	Chart
Opinion	Profile

Markets

Futures

Member Sign-In:

› Member Benefits

Futures Quote:

Symbol:
Enter commodity symbol for quote

Futures Overview:

› Inside Futures

Futures Markets:

Full-List

› Currencies

› Energies

› Financials

› Grains

› Indices

› Meats

› Metals

› Softs

› Forex Rates

Education:

› Orders

› Glossary

› Futures 101

› Options 101

› CRB FMS Report

› CRB Articles

› Bookstore

› Commentary

› Broker Search

Barchart Sponsors


Futures Prices as of July 3 - 18:10 CST	FlipCharts

Click for Today's Market Commentary

Contract Month Last Change Open High Low Time Links

Currencies

U.S. Dollar Index (DXU9) Sep 09 80.665 +0.170 80.675 80.750 80.415 07/03/09   Q   C   O

British Pound (B6U9) Sep 09 1.6420 -0.0054 1.6480 1.6498 1.6321 07/02/09   Q   C   O

Canadian Dollar (D6U9) Sep 09 0.86140 -0.0095 0.87080 0.87210 0.86000 07/02/09   Q   C   O

Japanese Yen (J6U9) Sep 09 1.04470 +0.0080 1.03620 1.04570 1.03280 07/02/09   Q   C   O

Swiss Franc (S6U9) Sep 09 0.92480 -0.0067 0.93200 0.93200 0.92010 07/02/09   Q   C   O

Euro FX (E6U9) Sep 09 1.40250 -0.0122 1.41480 1.41520 1.39880 07/02/09   Q   C   O

Australian Dollar (A6U9) Sep 09 0.79120 -0.0137 0.80510 0.80530 0.78930 07/02/09   Q   C   O

Mexican Peso (M6U9) Sep 09 0.074950 -0.0005 0.075475 0.075625 0.074600 07/02/09   Q   C   O

New Zealand Dollar (N6U9) Sep 09 0.62750 -0.0122 0.63800 0.63860 0.62530 07/02/09   Q   C   O

South African Rand (T6U9) Sep 09 0.125650 -0.0016 0.126200 0.126550 0.125425 07/02/09   Q   C   O

Brazilian Real (L6U9) Sep 09 0.50645 -0.0029 0.00000 0.50645 0.50645 07/02/09   Q   C   O

Pound/Euro (GBU9) Sep 09 0.85685 +0.0024 0.00000 0.85685 0.85685 07/03/09   Q   C   O

Euro/Yen (EJU9) Sep 09 134.105 -0.360 0.000 134.105 134.105 07/03/09   Q   C   O

Euro/Swiss (RZU9) Sep 09 1.51705 unch 0.00000 1.51705 1.51705 07/03/09   Q   C   O

British Pound (P) (BPU9) Sep 09 1.6420 -0.0054 0.0000 1.6474 1.6420 07/02/09   Q   C   O

Canadian Dollar (P) (CDU9) Sep 09 0.86140 -0.0095 0.00000 0.87090 0.86140 07/02/09   Q   C   O

Japanese Yen (P) (JYU9) Sep 09 1.04470 +0.0080 1.04390 1.04470 1.04390 07/02/09   Q   C   O

Swiss Franc (P) (SFU9) Sep 09 0.92480 -0.0067 0.00000 0.92490 0.92100 07/02/09   Q   C   O

Euro FX (P) (ECU9) Sep 09 1.40250 -0.0122 1.40440 1.40600 1.40000 07/02/09   Q   C   O

Australian Dollar (P) (ADU9) Sep 09 0.79120 -0.0137 0.00000 0.80490 0.79120 07/02/09   Q   C   O

Mexican Peso (P) (MQU9) Sep 09 0.074950 -0.0005 0.000000 0.075450 0.074950 07/02/09   Q   C   O

New Zealand Dollar (P) (NEU9) Sep 09 0.62750 -0.0122 0.63800 0.63860 0.62530 07/02/09   Q   C   O

South African Rand (P) (RAU9) Sep 09 0.125650 -0.0016 0.126200 0.126550 0.125425 07/02/09   Q   C   O

Brazilian Real (P) (BRU9) Sep 09 0.50645 -0.0029 0.00000 0.50940 0.50645 07/02/09   Q   C   O

Energies

Crude Oil (CLQ9) Aug 09 66.73 -2.58 69.22 69.74 66.26 07/02/09   Q   C   O

Heating Oil (HOQ9) Aug 09 1.7016 -0.0641 1.7640 1.7700 1.6947 07/02/09   Q   C   O

Gasoline RBOB (RBQ9) Aug 09 1.7908 -0.0682 1.8593 1.8696 1.7755 07/02/09   Q   C   O

Natural Gas (NGQ9) Aug 09 3.615 -0.180 3.792 3.795 3.606 07/02/09   Q   C   O

ICE Brent Crude Oil (CBQ9) Aug 09 65.61 -1.04 66.25 67.13 65.25 07/03/09   Q   C   O

Ethanol (ZKN9) Jul 09 1.650 -0.005 1.660 1.680 1.650 07/02/09   Q   C   O

Financials

30 Year T-Bond (ZBU9) Sep 09 118-300 +0-225 118-110 119-095 117-310 07/02/09   Q   C   O

10 Year T-Note (ZNU9) Sep 09 116-270 +0-185 116-105 117-020 116-050 07/02/09   Q   C   O

5 Year T-Note (ZFU9) Sep 09 115-152 +0-167 115-005 115-177 114-262 07/02/09   Q   C   O

2 Year T-Note (ZTU9) Sep 09 108-122 +0-050 108-077 108-130 108-067 07/02/09   Q   C   O

10-Year Swaps (SRU9) Sep 09 118-040 +0-185 117-105 118-180 117-105 07/02/09   Q   C   O

5-Year Swaps (SAU9) Sep 09 113-265 +0-145 113-100 114-010 113-085 07/02/09   Q   C   O

30 Day Fed Funds (ZQU9) Sep 09 99.7750 +0.0150 99.7650 99.7850 99.7650 07/02/09   Q   C   O

Eurodollar (GEU9) Sep 09 99.3900 +0.0350 99.3550 99.4050 99.3550 07/02/09   Q   C   O

1-Month Libor (GHN9) Jul 09 99.6925 +0.0075 99.6900 99.6950 99.6850 07/02/09   Q   C   O

Euroyen Tibor (GJU9) Sep 09 99.5000 unch 0.0000 99.5000 99.5000 07/02/09   Q   C   O

30 Year T-Bond (P) (USU9) Sep 09 118-300 +0-225 118-085 119-040 118-085 07/02/09   Q   C   O

10 Year T-Note (P) (TYU9) Sep 09 116-270 +0-185 116-085 117-010 116-085 07/02/09   Q   C   O

5 Year T-Note (P) (FVU9) Sep 09 115-152 +0-167 115-105 115-152 115-105 07/02/09   Q   C   O

2 Year T-Note (P) (TUU9) Sep 09 108-122 +0-050 108-120 108-122 108-120 07/02/09   Q   C   O

10-Year Swaps (P) (NIU9) Sep 09 118-040 +0-185 0-000 118-040 117-175 07/02/09   Q   C   O

5-Year Swaps (P) (NJU9) Sep 09 113-265 +0-145 0-000 113-265 113-120 07/02/09   Q   C   O

30 Day Fed Funds (P) (FFU9) Sep 09 99.7750 +0.0150 0.0000 99.7750 99.7600 07/02/09   Q   C   O

Eurodollar (P) (EDU9) Sep 09 99.3900 +0.0350 99.3600 99.4000 99.3600 07/02/09   Q   C   O

1-Month Libor (P) (EMN9) Jul 09 99.6925 +0.0075 99.6900 99.6925 99.6900 07/02/09   Q   C   O

Euroyen Tibor (P) (EYU9) Sep 09 99.5000 unch 0.0000 99.5000 99.5000 07/02/09   Q   C   O

Grains

Wheat (ZWN9) Jul 09 500-2 -6-0 507-4 511-0 499-4 07/02/09   Q   C   O

Corn (ZCN9) Jul 09 345-6 -6-0 350-6 352-4 342-0 07/02/09   Q   C   O

Soybeans (ZSN9) Jul 09 1243-0 -15-4 1258-4 1258-4 1223-0 07/02/09   Q   C   O

Soybean Meal (ZMN9) Jul 09 411.2 -7.0 419.9 420.3 407.0 07/02/09   Q   C   O

Soybean Oil (ZLN9) Jul 09 35.18 -0.64 36.12 36.12 35.06 07/02/09   Q   C   O

Oats (ZON9) Jul 09 215-4 -10-0 217-6 221-0 213-2 07/02/09   Q   C   O

Rough Rice (ZRN9) Jul 09 12.775 +0.345 12.600 12.790 12.600 07/02/09   Q   C   O

KCBT Wheat (KEN9) Jul 09 554-6 -9-0 563-6 563-6 554-6 07/02/09   Q   C   O

Spring Wheat (MWN9) Jul 09 618-0 -8-6 620-6 622-2 618-0 07/02/09   Q   C   O

Canola (RSN9) Jul 09 458.90 -3.10 463.50 463.50 458.90 07/03/09   Q   C   O

Wheat (P) (WN9) Jul 09 500-2 -6-0 504-4 504-4 500-2 07/02/09   Q   C   O

Corn (P) (CN9) Jul 09 345-6 -6-0 346-0 349-0 345-0 07/02/09   Q   C   O

Soybeans (P) (SN9) Jul 09 1243-0 -15-4 1225-0 1256-0 1225-0 07/02/09   Q   C   O

Soybean Meal (P) (SMN9) Jul 09 411.2 -7.0 411.0 415.0 409.2 07/02/09   Q   C   O

Soybean Oil (P) (BON9) Jul 09 35.18 -0.64 35.09 35.60 35.09 07/02/09   Q   C   O

Oats (P) (ON9) Jul 09 215-4 -10-0 0-0 225-4 215-4 07/02/09   Q   C   O

Rough Rice (P) (RRN9) Jul 09 12.775 +0.345 12.690 12.775 12.690 07/02/09   Q   C   O

KCBT Wheat (P) (KWN9) Jul 09 554-6 -9-0 561-4 561-4 554-6 07/02/09   Q   C   O

Mini-Sized Wheat (YWN9) Jul 09 500-2 -6-0 504-4 505-4 500-2 07/02/09   Q   C   O

Mini-Sized Soybeans (YKN9) Jul 09 1243-0 -15-4 1224-4 1252-0 1224-4 07/02/09   Q   C   O

Mini-Sized Corn (YCN9) Jul 09 345-6 -6-0 344-6 349-0 344-6 07/02/09   Q   C   O

Indices

S&P 500 Index (SPU9) Sep 09 893.30 -25.90 919.20 919.60 892.80 07/02/09   Q   C   O

Mini S&P 500 Index (ESU9) Sep 09 893.25 -26.00 919.25 919.75 892.75 07/02/09   Q   C   O

Nasdaq 100 (NDU9) Sep 09 1445.25 -33.50 1478.75 1479.00 1440.00 07/02/09   Q   C   O

E-Mini Nasdaq (NQU9) Sep 09 1445.25 -33.50 1478.50 1479.25 1441.25 07/02/09   Q   C   O

Dow Industrials (DJU9) Sep 09 8241 -207 8340 8340 8235 07/02/09   Q   C   O

Dow Industrials (E) (ZDU9) Sep 09 8241 -207 8445 8445 8241 07/02/09   Q   C   O

Mini-Sized Dow (YMU9) Sep 09 8241 -207 8446 8450 8232 07/02/09   Q   C   O

NYSE Composite (YVU9) Sep 09 5772.00 -184.00 0.00 5772.00 5772.00 07/02/09   Q   C   O

S&P Midcap 400 (MDU9) Sep 09 565.30 -17.10 569.00 569.00 564.00 07/02/09   Q   C   O

E-Mini S&P Midcap (EWU9) Sep 09 565.30 -17.10 581.80 582.40 563.90 07/02/09   Q   C   O

E-Mini Russell 2000 (RJU9) Sep 09 497.30 -17.00 513.90 514.20 494.80 07/02/09   Q   C   O

E-Mini SmallCap 600 (PCU9) Sep 09 264.00 -9.40 268.50 269.00 262.70 07/02/09   Q   C   O

Continuous CRB Index (CIQ9) Aug 09 398.75 -8.25 403.45 403.45 398.75 07/02/09   Q   C   O

GSCI (GIN9) Jul 09 436.00 -13.00 439.70 440.25 434.00 07/02/09   Q   C   O

CBOE S&P 500 VIX (VIQ9) Aug 09 30.65 +1.45 29.80 30.80 29.65 07/02/09   Q   C   O

Nikkei 225 (NKU9) Sep 09 9745.00 -310.00 0.00 9845.00 9745.00 07/02/09   Q   C   O

Meats

Live Cattle (LEQ9) Aug 09 84.875 -0.875 85.525 85.525 84.500 07/02/09   Q   C   O

Feeder Cattle (GFQ9) Aug 09 103.450 -0.325 103.750 103.750 102.350 07/02/09   Q   C   O

Lean Hogs (HEN9) Jul 09 59.975 +0.725 59.700 60.375 58.950 07/02/09   Q   C   O

Pork Bellies (PDN9) Jul 09 53.850 -1.550 55.750 55.750 53.400 07/02/09   Q   C   O

CME Milk (DAN9) Jul 09 10.05 -0.03 0.00 10.08 10.05 07/02/09   Q   C   O

Butter (DBN9) Jul 09 122.000 unch 0.000 122.000 122.000 07/02/09   Q   C   O

Live Cattle (P) (LCQ9) Aug 09 84.875 -0.875 84.800 85.050 84.500 07/02/09   Q   C   O

Feeder Cattle (P) (FCQ9) Aug 09 103.450 -0.325 102.950 103.600 102.450 07/02/09   Q   C   O

Lean Hogs (P) (LHN9) Jul 09 59.975 +0.725 59.100 60.100 59.000 07/02/09   Q   C   O

Pork Bellies (P) (PBN9) Jul 09 53.850 -1.550 54.000 54.400 53.450 07/02/09   Q   C   O

Metals

Gold (GCQ9) Aug 09 931.0 -10.3 940.9 942.1 926.6 07/02/09   Q   C   O

Silver (SIU9) Sep 09 13.408 -0.352 13.765 13.800 13.290 07/02/09   Q   C   O

High Grade Copper (HGU9) Sep 09 2.3055 -0.0250 2.3355 2.3440 2.2660 07/02/09   Q   C   O

Platinum (PLN9) Jul 09 1186.6 -9.9 1185.7 1187.6 1183.0 07/02/09   Q   C   O

Palladium (PAU9) Sep 09 252.00 -2.85 254.00 254.25 247.15 07/02/09   Q   C   O

Aluminum (ALQ9) Aug 09 0.7700 unch 0.7700 0.7700 0.7700 07/02/09   Q   C   O

NYSE Gold (ZGQ9) Aug 09 930.0 -11.5 942.1 942.1 926.6 07/02/09   Q   C   O

Mini-Sized Gold (YGQ9) Aug 09 930.0 -11.5 941.7 942.1 926.5 07/02/09   Q   C   O

NYSE Silver (ZIU9) Sep 09 13.410 -0.341 13.770 13.770 13.309 07/02/09   Q   C   O

Mini-Sized Silver (YIU9) Sep 09 13.410 -0.341 13.790 13.795 13.292 07/02/09   Q   C   O

Softs

Cotton #2 (CTN9) Jul 09 56.80 +0.07 56.75 56.88 55.63 07/02/09   Q   C   O

Orange Juice (OJN9) Jul 09 76.90 +0.10 76.35 77.25 76.00 07/02/09   Q   C   O

Coffee (KCN9) Jul 09 115.05 -1.35 116.40 116.85 115.00 07/02/09   Q   C   O

Sugar #11 (SBV9) Oct 09 17.58 -0.17 17.71 17.82 17.40 07/02/09   Q   C   O

Cocoa (CCN9) Jul 09 2477 unch 2461 2477 2460 07/02/09   Q   C   O

Sugar #14 (SEU9) Sep 09 22.75 unch 22.75 22.75 22.75 07/02/09   Q   C   O

Lumber (LSN9) Jul 09 188.70 -0.10 188.50 188.90 184.90 07/02/09   Q   C   O

Lumber (P) (LBN9) Jul 09 188.70 -0.10 186.10 188.80 184.70 07/02/09   Q   C   O

New! Futures Market Heat Maps

Click Here to View

Futures Commentary and Analysis

	USDJPY: Turns Off Channel Resistance. Friday, July 3, 2009 - InsideFutures by Mohammed Isah of FXTechstrategy.com With an unsuccessful test of its channel resistance, USDJPY sold off sharply Thursday to close lower at 95.81.
	September S&P Daily Numbers & Trade Ideas for 7/2/09 Thursday, July 2, 2009 - InsideFutures by Howard Tyllas of www.futuresflight.com September S&P Daily Numbers & Trade Ideas for 7/2/09
	August Crude Oil Daily Numbers & Trade Ideas for 7/2/09 Thursday, July 2, 2009 - InsideFutures by Howard Tyllas of www.futuresflight.com August Crude Oil Daily Numbers & Trade Ideas for 7/2/09
	The Trend Trader for Monday, July 6 Thursday, July 2, 2009 - InsideFutures by Bob Hunt of The Pattern Trapper The Trend Trader helps to identify the current trend status of your favorite markets. Each contract in the table is represented by a directional tendency for both the Minor and Major trends. Two up arrows identify a Bullish Trend - two down arrows a Bearish Trend - one of each a Neutral Trend. The Trend Trader not only helps us to stay on the right side of market direction, but it also helps us avoid those markets without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness. Before you place your next trade, be sure to consult the Trend Trader.

More InsideFutures Commentary and Analysis

Barchart Marketplace

»» Barchart.com

Press Ctrl+P to print this page

Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein.

Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page
All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.