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

Introducing the new Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.

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 February 9 - 18:20 CST	FlipCharts

Click for Today's Market Commentary

Contract Month Last Change Open High Low Time Links

Currencies

U.S. Dollar Index (DXH0) Mar 10 79.990 -0.450 80.530 80.530 79.650 02/09/10   Q   C   O

British Pound (B6H0) Mar 10 1.5690 +0.0008 1.5702 1.5708 1.5682 18:09   Q   C   O

Canadian Dollar (D6H0) Mar 10 0.93690 +0.0014 0.93750 0.93770 0.93650 18:09   Q   C   O

Japanese Yen (J6H0) Mar 10 1.11430 -0.0014 1.11380 1.11440 1.11280 18:09   Q   C   O

Swiss Franc (S6H0) Mar 10 0.93870 +0.0001 0.93950 0.93990 0.93830 18:09   Q   C   O

Euro FX (E6H0) Mar 10 1.37810 +0.0008 1.37920 1.37940 1.37760 18:09   Q   C   O

Australian Dollar (A6H0) Mar 10 0.87480 +0.0023 0.87550 0.87570 0.87390 18:09   Q   C   O

Mexican Peso (M6H0) Mar 10 0.076650 +0.0004 0.076600 0.076650 0.076600 17:52   Q   C   O

New Zealand Dollar (N6H0) Mar 10 0.69340 +0.0024 0.69260 0.69480 0.69260 18:08   Q   C   O

South African Rand (T6H0) Mar 10 0.128800 +0.0002 0.128900 0.129200 0.128475 02/09/10   Q   C   O

Brazilian Real (L6H0) Mar 10 0.54000 +0.0087 0.53660 0.54000 0.53660 02/09/10   Q   C   O

Pound/Euro (GBH0) Mar 10 0.87820 +0.0024 0.87820 0.87820 0.87820 02/09/10   Q   C   O

Euro/Yen (EJH0) Mar 10 123.450 +1.305 123.090 123.650 122.490 02/09/10   Q   C   O

Euro/Swiss (RZH0) Mar 10 1.46740 +0.0019 0.00000 1.46740 1.46740 02/09/10   Q   C   O

British Pound (P) (BPH0) Mar 10 1.5682 +0.0073 1.5621 1.5682 1.5621 02/09/10   Q   C   O

Canadian Dollar (P) (CDH0) Mar 10 0.93550 +0.0037 0.00000 0.93550 0.93180 02/09/10   Q   C   O

Japanese Yen (P) (JYH0) Mar 10 1.11570 -0.0036 0.00000 1.11930 1.11570 02/09/10   Q   C   O

Swiss Franc (P) (SFH0) Mar 10 0.93860 +0.0055 0.00000 0.94200 0.93500 02/09/10   Q   C   O

Euro FX (P) (ECH0) Mar 10 1.37730 +0.0102 1.37070 1.38300 1.37050 02/09/10   Q   C   O

Australian Dollar (P) (ADH0) Mar 10 0.87250 +0.0090 0.87380 0.87380 0.87250 02/09/10   Q   C   O

Mexican Peso (P) (MQH0) Mar 10 0.076200 +0.0007 0.075900 0.076325 0.075900 02/09/10   Q   C   O

New Zealand Dollar (P) (NEH0) Mar 10 0.69100 +0.0078 0.68080 0.69530 0.68080 02/09/10   Q   C   O

South African Rand (P) (RAH0) Mar 10 0.128800 +0.0002 0.128900 0.129750 0.128350 02/09/10   Q   C   O

Brazilian Real (P) (BRH0) Mar 10 0.54000 +0.0087 0.53660 0.54050 0.53660 02/09/10   Q   C   O

Energies

Crude Oil (CLH0) Mar 10 73.40 -0.35 73.79 73.88 73.30 18:09   Q   C   O

Heating Oil (HOH0) Mar 10 1.9312 -0.0061 1.9380 1.9391 1.9288 17:59   Q   C   O

Gasoline RBOB (RBH0) Mar 10 1.9225 -0.0065 1.9325 1.9325 1.9218 17:59   Q   C   O

Natural Gas (NGH0) Mar 10 5.340 +0.050 5.348 5.356 5.330 18:05   Q   C   O

ICE Brent Crude Oil (CBH0) Mar 10 72.13 +2.02 69.63 72.47 69.61 02/09/10   Q   C   O

Ethanol (ZKH0) Mar 10 1.761 +0.004 1.763 1.763 1.755 02/09/10   Q   C   O

Financials

30 Year T-Bond (ZBH0) Mar 10 118-06 -0-04 118-07 118-08 118-04 18:09   Q   C   O

10 Year T-Note (ZNH0) Mar 10 118-050 -0-025 118-055 118-060 118-035 18:09   Q   C   O

5 Year T-Note (ZFH0) Mar 10 116-210 -0-010 116-212 116-215 116-202 18:09   Q   C   O

2 Year T-Note (ZTH0) Mar 10 109-000 -0-007 109-002 109-002 108-317 18:08   Q   C   O

10-Year Swaps (SRH0) Mar 10 101-245 -0-115 102-050 102-075 101-235 02/09/10   Q   C   O

5-Year Swaps (SAH0) Mar 10 105-290 -0-005 105-290 105-290 105-290 18:06   Q   C   O

30 Day Fed Funds (ZQH0) Mar 10 99.8500 unch 99.8500 99.8550 99.8500 02/09/10   Q   C   O

Eurodollar (GEH0) Mar 10 99.7050 unch 99.7050 99.7050 99.7050 17:03   Q   C   O

1-Month Libor (GHH0) Mar 10 99.7525 +0.0050 99.7500 99.7525 99.7475 02/09/10   Q   C   O

Euroyen Tibor (GJH0) Mar 10 99.5700 -0.0100 0.0000 99.5750 99.5700 02/09/10   Q   C   O

30 Year T-Bond (P) (USH0) Mar 10 118-10 -0-20 118-24 118-30 118-10 02/09/10   Q   C   O

10 Year T-Note (P) (TYH0) Mar 10 118-075 -0-080 118-120 118-200 118-060 02/09/10   Q   C   O

5 Year T-Note (P) (FVH0) Mar 10 116-220 -0-057 116-242 116-242 116-220 02/09/10   Q   C   O

2 Year T-Note (P) (TUH0) Mar 10 109-007 -0-022 109-025 109-025 109-007 02/09/10   Q   C   O

10-Year Swaps (P) (NIH0) Mar 10 101-245 -0-115 102-045 102-045 101-245 02/09/10   Q   C   O

5-Year Swaps (P) (NJH0) Mar 10 105-295 -0-055 106-035 106-035 105-295 02/09/10   Q   C   O

30 Day Fed Funds (P) (FFH0) Mar 10 99.8500 unch 0.0000 99.8500 99.8500 02/09/10   Q   C   O

Eurodollar (P) (EDH0) Mar 10 99.7050 +0.0050 99.7000 99.7100 99.7000 02/09/10   Q   C   O

1-Month Libor (P) (EMH0) Mar 10 99.7525 +0.0050 0.0000 99.7525 99.7475 02/09/10   Q   C   O

Euroyen Tibor (P) (EYH0) Mar 10 99.5700 -0.0100 0.0000 99.5700 99.5700 02/09/10   Q   C   O

Grains

Wheat (ZWH0) Mar 10 483-6 +1-4 483-4 484-0 483-2 18:08   Q   C   O

Corn (ZCH0) Mar 10 359-0 +0-4 358-6 359-2 358-4 18:08   Q   C   O

Soybeans (ZSH0) Mar 10 925-4 +1-0 924-0 926-0 923-6 18:09   Q   C   O

Soybean Meal (ZMH0) Mar 10 271.2 +0.6 270.7 271.2 270.7 18:08   Q   C   O

Soybean Oil (ZLH0) Mar 10 38.37 -0.01 38.35 38.37 38.32 18:08   Q   C   O

Oats (ZOH0) Mar 10 229-2 -0-6 230-0 230-0 229-2 18:02   Q   C   O

Rough Rice (ZRH0) Mar 10 14.515 +0.065 14.450 14.515 14.450 17:59   Q   C   O

KCBT Wheat (KEH0) Mar 10 492-4 +2-4 492-6 492-6 492-2 18:07   Q   C   O

Spring Wheat (MWH0) Mar 10 505-4 -0-2 505-2 505-6 505-2 18:09   Q   C   O

Canola (RSH0) Mar 10 385.90 +0.20 385.80 388.00 382.60 02/09/10   Q   C   O

Wheat (P) (WH0) Mar 10 482-2 -1-6 488-0 488-0 478-2 02/09/10   Q   C   O

Corn (P) (CH0) Mar 10 358-4 +2-4 362-0 363-0 356-0 02/09/10   Q   C   O

Soybeans (P) (SH0) Mar 10 924-4 -5-0 943-0 943-0 920-0 02/09/10   Q   C   O

Soybean Meal (P) (SMH0) Mar 10 270.6 -3.8 277.8 278.0 270.3 02/09/10   Q   C   O

Soybean Oil (P) (BOH0) Mar 10 38.38 +0.43 38.30 38.60 37.77 02/09/10   Q   C   O

Oats (P) (OH0) Mar 10 230-0 -1-0 231-4 231-4 230-0 02/09/10   Q   C   O

Rough Rice (P) (RRH0) Mar 10 14.450 +0.155 14.350 14.450 14.350 02/09/10   Q   C   O

KCBT Wheat (P) (KWH0) Mar 10 490-0 -5-4 499-0 499-0 488-2 02/09/10   Q   C   O

Mini-Sized Wheat (YWH0) Mar 10 482-2 -1-6 486-6 487-4 479-0 02/09/10   Q   C   O

Mini-Sized Soybeans (YKH0) Mar 10 924-4 -5-0 942-0 943-0 923-0 02/09/10   Q   C   O

Mini-Sized Corn (YCH0) Mar 10 358-4 +2-4 362-4 366-5 356-6 02/09/10   Q   C   O

Indices

S&P 500 Index (SPH0) Mar 10 1066.80 +0.60 1066.70 1068.40 1066.70 18:09   Q   C   O

Mini S&P 500 Index (ESH0) Mar 10 1066.75 +0.50 1066.50 1068.50 1066.25 18:09   Q   C   O

Nasdaq 100 (NDH0) Mar 10 1754.25 +2.25 1753.50 1754.25 1753.50 17:10   Q   C   O

E-Mini Nasdaq (NQH0) Mar 10 1753.00 +1.00 1752.50 1755.75 1752.25 18:09   Q   C   O

Dow Industrials (DJH0) Mar 10 10004 +109 9970 10103 9940 02/09/10   Q   C   O

Dow Industrials (E) (ZDH0) Mar 10 10019 +15 10019 10019 10019 16:09   Q   C   O

Mini-Sized Dow (YMH0) Mar 10 10012 +8 10007 10023 10006 18:08   Q   C   O

NYSE Composite (YVH0) Mar 10 6892.00 +123.00 6892.00 6892.00 6892.00 02/09/10   Q   C   O

S&P Midcap 400 (MDH0) Mar 10 698.20 +5.00 699.00 704.00 692.50 02/09/10   Q   C   O

E-Mini S&P Midcap (EWH0) Mar 10 698.80 +0.60 699.20 699.20 698.30 16:15   Q   C   O

E-Mini Russell 2000 (RJH0) Mar 10 592.30 +5.30 586.70 597.00 585.70 02/09/10   Q   C   O

E-Mini SmallCap 600 (PCH0) Mar 10 315.80 +4.80 315.00 317.20 311.60 02/09/10   Q   C   O

Continuous CRB Index (CIG0) Feb 10 463.00 +4.00 0.00 463.00 463.00 02/09/10   Q   C   O

GSCI (GIG0) Feb 10 487.00 +6.50 484.00 489.50 483.00 02/09/10   Q   C   O

CBOE S&P 500 VIX (VIH0) Mar 10 25.65 -0.55 25.70 26.25 24.95 02/09/10   Q   C   O

Nikkei 225 (NKH0) Mar 10 10040.00 +145.00 0.00 10095.00 9965.00 02/09/10   Q   C   O

Meats

Live Cattle (LEG0) Feb 10 88.650 -0.100 88.700 88.700 88.600 17:41   Q   C   O

Feeder Cattle (GFH0) Mar 10 100.100 +0.125 100.125 100.125 100.100 17:53   Q   C   O

Lean Hogs (HEG0) Feb 10 67.925 +0.400 67.800 68.000 67.800 17:43   Q   C   O

Pork Bellies (PDG0) Feb 10 83.500 +2.500 82.125 83.500 81.950 02/09/10   Q   C   O

Butter (DBH0) Mar 10 150.000 unch 0.000 150.000 150.000 02/09/10   Q   C   O

Live Cattle (P) (LCG0) Feb 10 88.750 +1.075 88.200 88.925 88.100 02/09/10   Q   C   O

Feeder Cattle (P) (FCH0) Mar 10 99.975 +0.750 99.650 100.250 99.375 02/09/10   Q   C   O

Lean Hogs (P) (LHG0) Feb 10 67.525 -0.050 68.050 68.100 67.500 02/09/10   Q   C   O

Pork Bellies (P) (PBG0) Feb 10 83.500 +2.500 0.000 83.500 82.000 02/09/10   Q   C   O

CME Milk (DAG0) Feb 10 14.19 +0.05 14.18 14.19 14.18 02/09/10   Q   C   O

Metals

Gold (GCJ0) Apr 10 1078.0 +0.8 1078.6 1079.5 1077.6 18:09   Q   C   O

Silver (SIH0) Mar 10 15.485 +0.050 15.475 15.520 15.465 18:09   Q   C   O

High Grade Copper (HGH0) Mar 10 2.9885 +0.0015 2.9975 2.9975 2.9850 18:08   Q   C   O

Platinum (PLJ0) Apr 10 1503.0 +0.6 1502.1 1507.0 1502.0 18:04   Q   C   O

Palladium (PAH0) Mar 10 417.35 +0.75 419.50 419.50 417.35 18:07   Q   C   O

NYSE Gold (ZGJ0) Apr 10 1077.2 +11.5 1063.8 1083.8 1063.8 02/09/10   Q   C   O

Mini-Sized Gold (YGJ0) Apr 10 1077.2 +11.5 1064.0 1083.7 1063.6 18:07   Q   C   O

NYSE Silver (ZIH0) Mar 10 15.437 +0.355 15.050 15.575 15.050 02/09/10   Q   C   O

Mini-Sized Silver (YIH0) Mar 10 15.437 +0.355 15.058 15.585 15.037 18:07   Q   C   O

Softs

Cotton #2 (CTH0) Mar 10 72.16 +3.00 69.11 72.16 69.00 02/09/10   Q   C   O

Orange Juice (OJH0) Mar 10 137.65 +3.40 134.20 143.00 133.00 02/09/10   Q   C   O

Coffee (KCH0) Mar 10 130.40 -0.25 130.45 132.20 129.45 02/09/10   Q   C   O

Sugar #11 (SBH0) Mar 10 27.07 +0.47 27.00 27.44 26.71 02/09/10   Q   C   O

Cocoa (CCH0) Mar 10 3003 -16 3019 3020 2978 02/09/10   Q   C   O

Sugar #16 (SDH0) Mar 10 41.00 +0.62 40.50 41.00 40.00 02/08/10   Q   C   O

Lumber (LSH0) Mar 10 265.60 -4.40 267.00 267.00 265.60 17:37   Q   C   O

Lumber (P) (LBH0) Mar 10 270.00 -1.50 274.80 275.00 268.20 02/09/10   Q   C   O

New! Futures Market Heat Maps

Click Here to View

Futures Commentary and Analysis

	The Trend Trader For Futures Trading on Wednesday, February 10, 2010 Tuesday, February 9, 2010 - InsideFutures by Bob Hunt of The Pattern Trapper The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness. Before...
	The Trend Trader For ETF Trading on Wednesday, February 10, 2010 Tuesday, February 9, 2010 - InsideFutures by Bob Hunt of The Pattern Trapper The Trend Trader helps to identify the current trend status of your favorite ETF markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness. Before...
	The Trend Trader For Stock Trading on Wednesday, February 10, 2010 Tuesday, February 9, 2010 - InsideFutures by Bob Hunt of The Pattern Trapper The Trend Trader helps to identify the current trend status of your favorite stocks. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness. Before you place...
	The Trend Trader For Forex Trading on Wednesday, February 10, 2010 Tuesday, February 9, 2010 - InsideFutures by Bob Hunt of The Pattern Trapper The Trend Trader helps to identify the current trend status of your favorite forex markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness. Before...

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.