Barchart.com Inc. Main Page
 Futures Lookup
 
Quote Chart
Opinion Profile
Markets
Futures
Forex
Funds
Signals
Sectors
My Quotes
Education
Member Sign-In:
› Subscriber Login
› Member Benefits

Futures Quote:
Symbol:
 Enter commodity  symbol for quote

Futures Overview:
› Inside Futures
› Realtime Futures
› Advanced Futures
› Futures Exchanges
› Futures Heat Map

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 November 20 - 20:00 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXZ9) Dec 09 75.730 +0.360 75.375 76.500 75.285 11/20/09
  Q   C   O  
British Pound (B6Z9) Dec 09 1.6480 -0.0164 1.6653 1.6675 1.6457 11/20/09
  Q   C   O  
Canadian Dollar (D6Z9) Dec 09 0.93340 -0.0078 0.94080 0.94200 0.93170 11/20/09
  Q   C   O  
Japanese Yen (J6Z9) Dec 09 1.12420 +0.0005 1.12430 1.12770 1.12190 11/20/09
  Q   C   O  
Swiss Franc (S6Z9) Dec 09 0.98230 -0.0047 0.98690 0.98810 0.97820 11/20/09
  Q   C   O  
Euro FX (E6Z9) Dec 09 1.48550 -0.0062 1.49130 1.49340 1.47990 11/20/09
  Q   C   O  
Australian Dollar (A6Z9) Dec 09 0.91210 -0.0048 0.91750 0.91960 0.90410 11/20/09
  Q   C   O  
Mexican Peso (M6Z9) Dec 09 0.076175 -0.0002 0.076425 0.076450 0.075975 11/20/09
  Q   C   O  
New Zealand Dollar (N6Z9) Dec 09 0.72260 -0.0072 0.73030 0.73150 0.71890 11/20/09
  Q   C   O  
South African Rand (T6Z9) Dec 09 0.131150 -0.0011 0.131000 0.132650 0.130925 11/20/09
  Q   C   O  
Brazilian Real (L6Z9) Dec 09 0.57500 -0.0029 0.57500 0.57500 0.57500 11/20/09
  Q   C   O  
Pound/Euro (GBZ9) Dec 09 0.90140 +0.0050 0.90040 0.90140 0.90040 11/20/09
  Q   C   O  
Euro/Yen (EJZ9) Dec 09 132.140 -0.610 132.280 132.300 132.110 11/20/09
  Q   C   O  
Euro/Swiss (RZZ9) Dec 09 1.51235 +0.0009 1.51260 1.51260 1.51235 11/20/09
  Q   C   O  
British Pound (P) (BPZ9) Dec 09 1.6480 -0.0164 0.0000 1.6644 1.6480 11/20/09
  Q   C   O  
Canadian Dollar (P) (CDZ9) Dec 09 0.93340 -0.0078 0.00000 0.94120 0.93340 11/20/09
  Q   C   O  
Japanese Yen (P) (JYZ9) Dec 09 1.12420 +0.0005 0.00000 1.12420 1.12370 11/20/09
  Q   C   O  
Swiss Franc (P) (SFZ9) Dec 09 0.98230 -0.0047 0.00000 0.98230 0.98050 11/20/09
  Q   C   O  
Euro FX (P) (ECZ9) Dec 09 1.48550 -0.0062 1.48480 1.48600 1.48250 11/20/09
  Q   C   O  
Australian Dollar (P) (ADZ9) Dec 09 0.91210 -0.0048 0.00000 0.91690 0.91210 11/20/09
  Q   C   O  
Mexican Peso (P) (MQZ9) Dec 09 0.076175 -0.0002 0.000000 0.076425 0.076175 11/20/09
  Q   C   O  
New Zealand Dollar (P) (NEZ9) Dec 09 0.72260 -0.0072 0.73030 0.73150 0.71890 11/20/09
  Q   C   O  
South African Rand (P) (RAZ9) Dec 09 0.131150 -0.0011 0.131000 0.132650 0.130925 11/20/09
  Q   C   O  
Brazilian Real (P) (BRZ9) Dec 09 0.57500 -0.0029 0.57500 0.57500 0.57500 11/20/09
  Q   C   O  
 
Energies
Crude Oil (CLF0) Jan 10 77.47 -0.58 78.41 78.61 76.76 11/20/09
  Q   C   O  
Heating Oil (HOF0) Jan 10 2.0130 -0.0207 2.0389 2.0447 1.9966 11/20/09
  Q   C   O  
Gasoline RBOB (RBZ9) Dec 09 1.9806 +0.0111 1.9700 1.9909 1.9440 11/20/09
  Q   C   O  
Natural Gas (NGZ9) Dec 09 4.424 +0.082 4.350 4.450 4.220 11/20/09
  Q   C   O  
ICE Brent Crude Oil (CBF0) Jan 10 77.20 -0.44 77.93 78.15 76.50 11/20/09
  Q   C   O  
Ethanol (ZKZ9) Dec 09 2.091 -0.030 2.100 2.100 2.085 11/20/09
  Q   C   O  
 
Financials
30 Year T-Bond (ZBZ9) Dec 09 120-28 +0-02 120-29 121-07 120-13 11/20/09
  Q   C   O  
10 Year T-Note (ZNZ9) Dec 09 119-180 -0-030 119-235 119-315 119-145 11/20/09
  Q   C   O  
5 Year T-Note (ZFZ9) Dec 09 117-162 -0-017 117-192 117-265 117-145 11/20/09
  Q   C   O  
2 Year T-Note (ZTZ9) Dec 09 109-062 -0-005 109-072 109-097 109-057 11/20/09
  Q   C   O  
10-Year Swaps (SRZ9) Dec 09 104-060 -0-020 104-135 104-135 104-010 11/20/09
  Q   C   O  
5-Year Swaps (SAZ9) Dec 09 106-265 -0-030 107-020 107-045 106-250 11/20/09
  Q   C   O  
30 Day Fed Funds (ZQZ9) Dec 09 99.8800 unch 99.8800 99.8850 99.8750 11/20/09
  Q   C   O  
Eurodollar (GEZ9) Dec 09 99.7350 unch 99.7350 99.7425 99.7325 11/20/09
  Q   C   O  
1-Month Libor (GHZ9) Dec 09 99.7650 unch 99.7650 99.7650 99.7650 11/20/09
  Q   C   O  
Euroyen Tibor (GJZ9) Dec 09 99.4950 +0.0050 0.0000 99.4950 99.4950 11/20/09
  Q   C   O  
30 Year T-Bond (P) (USZ9) Dec 09 120-28 +0-02 120-31 121-03 120-20 11/20/09
  Q   C   O  
10 Year T-Note (P) (TYZ9) Dec 09 119-180 -0-030 119-265 119-265 119-155 11/20/09
  Q   C   O  
5 Year T-Note (P) (FVZ9) Dec 09 117-162 -0-017 117-200 117-212 117-152 11/20/09
  Q   C   O  
2 Year T-Note (P) (TUZ9) Dec 09 109-062 -0-005 109-072 109-072 109-062 11/20/09
  Q   C   O  
10-Year Swaps (P) (NIZ9) Dec 09 104-060 -0-020 0-000 104-080 104-060 11/20/09
  Q   C   O  
5-Year Swaps (P) (NJZ9) Dec 09 106-265 -0-030 0-000 106-295 106-265 11/20/09
  Q   C   O  
30 Day Fed Funds (P) (FFZ9) Dec 09 99.8800 unch 0.0000 99.8800 99.8800 11/20/09
  Q   C   O  
Eurodollar (P) (EDZ9) Dec 09 99.7350 unch 99.7400 99.7400 99.7350 11/20/09
  Q   C   O  
1-Month Libor (P) (EMZ9) Dec 09 99.7650 unch 0.0000 99.7650 99.7650 11/20/09
  Q   C   O  
Euroyen Tibor (P) (EYZ9) Dec 09 99.4950 +0.0050 0.0000 99.4950 99.4950 11/20/09
  Q   C   O  
 
Grains
Wheat (ZWZ9) Dec 09 559-6 -2-6 563-2 572-2 553-2 11/20/09
  Q   C   O  
Corn (ZCZ9) Dec 09 391-0 -4-0 394-6 399-0 390-2 11/20/09
  Q   C   O  
Soybeans (ZSF0) Jan 10 1046-0 +7-0 1041-0 1050-0 1031-4 11/20/09
  Q   C   O  
Soybean Meal (ZMZ9) Dec 09 317.1 -1.3 317.5 319.5 314.3 11/20/09
  Q   C   O  
Soybean Oil (ZLZ9) Dec 09 39.71 +0.26 39.44 39.85 39.23 11/20/09
  Q   C   O  
Oats (ZOZ9) Dec 09 258-0 -1-4 260-0 262-4 256-4 11/20/09
  Q   C   O  
Rough Rice (ZRF0) Jan 10 15.170 -0.110 15.235 15.290 15.050 11/20/09
  Q   C   O  
KCBT Wheat (KEZ9) Dec 09 556-6 -4-2 560-6 570-4 552-4 11/20/09
  Q   C   O  
Spring Wheat (MWZ9) Dec 09 564-0 -4-4 566-6 575-0 560-0 11/20/09
  Q   C   O  
Canola (RSF0) Jan 10 406.80 +3.00 402.20 407.20 402.10 11/20/09
  Q   C   O  
Wheat (P) (WZ9) Dec 09 559-6 -2-6 561-0 561-0 555-0 11/20/09
  Q   C   O  
Corn (P) (CZ9) Dec 09 391-0 -4-0 392-0 394-6 389-0 11/20/09
  Q   C   O  
Soybeans (P) (SF0) Jan 10 1046-0 +7-0 1039-0 1049-0 1032-0 11/20/09
  Q   C   O  
Soybean Meal (P) (SMZ9) Dec 09 317.1 -1.3 316.5 319.0 314.4 11/20/09
  Q   C   O  
Soybean Oil (P) (BOZ9) Dec 09 39.71 +0.26 39.49 39.75 39.27 11/20/09
  Q   C   O  
Oats (P) (OZ9) Dec 09 258-0 -1-4 258-0 258-0 257-0 11/20/09
  Q   C   O  
Rough Rice (P) (RRF0) Jan 10 15.170 -0.110 15.120 15.170 15.110 11/20/09
  Q   C   O  
KCBT Wheat (P) (KWZ9) Dec 09 556-6 -4-2 557-0 560-2 554-0 11/20/09
  Q   C   O  
Mini-Sized Wheat (YWZ9) Dec 09 559-6 -2-6 559-0 559-6 554-4 11/20/09
  Q   C   O  
Mini-Sized Soybeans (YKF0) Jan 10 1046-0 +7-0 1040-0 1048-4 1032-4 11/20/09
  Q   C   O  
Mini-Sized Corn (YCZ9) Dec 09 391-0 -4-0 392-2 393-6 390-0 11/20/09
  Q   C   O  
 
Indices
S&P 500 Index (SPZ9) Dec 09 1090.10 -4.20 1094.00 1095.00 1083.70 11/20/09
  Q   C   O  
Mini S&P 500 Index (ESZ9) Dec 09 1090.00 -4.25 1094.00 1095.00 1083.50 11/20/09
  Q   C   O  
Nasdaq 100 (NDZ9) Dec 09 1763.50 -6.75 1771.00 1773.75 1755.50 11/20/09
  Q   C   O  
E-Mini Nasdaq (NQZ9) Dec 09 1763.50 -6.75 1770.50 1774.00 1755.00 11/20/09
  Q   C   O  
Dow Industrials (DJZ9) Dec 09 10303 -24 10275 10325 10258 11/20/09
  Q   C   O  
Dow Industrials (E) (ZDZ9) Dec 09 10303 -24 10302 10330 10247 11/20/09
  Q   C   O  
Mini-Sized Dow (YMZ9) Dec 09 10303 -24 10326 10332 10236 11/20/09
  Q   C   O  
NYSE Composite (YVZ9) Dec 09 7094.60 -33.00 7094.60 7094.60 7094.60 11/20/09
  Q   C   O  
S&P Midcap 400 (MDZ9) Dec 09 686.60 -5.50 687.50 689.00 683.00 11/20/09
  Q   C   O  
E-Mini S&P Midcap (EWZ9) Dec 09 686.60 -5.50 691.80 692.20 682.80 11/20/09
  Q   C   O  
E-Mini Russell 2000 (RJZ9) Dec 09 584.00 -1.40 585.30 586.30 577.60 11/20/09
  Q   C   O  
E-Mini SmallCap 600 (PCZ9) Dec 09 308.60 -1.00 306.50 309.60 306.40 11/20/09
  Q   C   O  
Continuous CRB Index (CIF0) Jan 10 476.00 +1.00 475.25 476.00 475.25 11/20/09
  Q   C   O  
GSCI (GIZ9) Dec 09 508.50 -4.00 506.00 509.50 504.00 11/20/09
  Q   C   O  
CBOE S&P 500 VIX (VIZ9) Dec 09 24.20 -0.50 25.15 25.45 24.15 11/20/09
  Q   C   O  
Nikkei 225 (NKZ9) Dec 09 9480.00 +20.00 0.00 9480.00 9425.00 11/20/09
  Q   C   O  
 
Meats
Live Cattle (LEZ9) Dec 09 83.950 +0.275 83.900 84.150 83.475 11/20/09
  Q   C   O  
Feeder Cattle (GFF0) Jan 10 92.675 +0.850 91.925 92.850 91.875 11/20/09
  Q   C   O  
Lean Hogs (HEZ9) Dec 09 57.600 +1.625 56.175 57.850 56.100 11/20/09
  Q   C   O  
Pork Bellies (PDG0) Feb 10 87.125 +0.050 87.200 88.750 87.000 11/20/09
  Q   C   O  
CME Milk (DAZ9) Dec 09 14.72 +0.52 0.00 14.72 14.20 11/20/09
  Q   C   O  
Butter (DBZ9) Dec 09 145.000 unch 0.000 145.000 145.000 11/20/09
  Q   C   O  
Live Cattle (P) (LCZ9) Dec 09 83.950 +0.275 83.950 84.150 83.525 11/20/09
  Q   C   O  
Feeder Cattle (P) (FCF0) Jan 10 92.675 +0.850 92.175 92.850 92.000 11/20/09
  Q   C   O  
Lean Hogs (P) (LHZ9) Dec 09 57.600 +1.625 56.650 57.850 56.650 11/20/09
  Q   C   O  
Pork Bellies (P) (PBG0) Feb 10 87.125 +0.050 87.100 88.750 87.000 11/20/09
  Q   C   O  
 
Metals
Gold (GCZ9) Dec 09 1146.8 +4.9 1145.0 1151.5 1132.5 11/20/09
  Q   C   O  
Silver (SIZ9) Dec 09 18.440 -0.015 18.545 18.595 18.035 11/20/09
  Q   C   O  
High Grade Copper (HGZ9) Dec 09 3.1080 +0.0270 3.0920 3.1295 3.0515 11/20/09
  Q   C   O  
Platinum (PLF0) Jan 10 1441.9 -2.0 1445.9 1452.4 1426.0 11/20/09
  Q   C   O  
Palladium (PAZ9) Dec 09 364.35 -5.55 364.25 368.95 353.35 11/20/09
  Q   C   O  
NYSE Gold (ZGZ9) Dec 09 1146.8 +4.5 1143.0 1151.2 1132.2 11/20/09
  Q   C   O  
Mini-Sized Gold (YGZ9) Dec 09 1146.8 +4.5 1143.0 1151.2 1132.5 11/20/09
  Q   C   O  
NYSE Silver (ZIZ9) Dec 09 18.444 +0.002 18.530 18.550 18.035 11/20/09
  Q   C   O  
Mini-Sized Silver (YIZ9) Dec 09 18.444 +0.002 18.510 18.605 18.046 11/20/09
  Q   C   O  
 
Softs
Cotton #2 (CTZ9) Dec 09 70.41 +1.59 68.99 70.92 68.95 11/20/09
  Q   C   O  
Orange Juice (OJF0) Jan 10 112.65 -1.30 114.25 114.30 111.75 11/20/09
  Q   C   O  
Coffee (KCZ9) Dec 09 134.60 -0.45 135.05 136.25 134.00 11/20/09
  Q   C   O  
Sugar #11 (SBF0) Jan 10 21.90 -0.30 22.22 22.45 21.90 11/20/09
  Q   C   O  
Cocoa (CCZ9) Dec 09 3245 +104 3144 3261 3133 11/20/09
  Q   C   O  
Sugar #16 (SDF0) Jan 10 30.88 -0.37 0.00 30.88 30.88 11/20/09
  Q   C   O  
Lumber (LSF0) Jan 10 222.20 -6.90 229.60 231.40 221.50 11/20/09
  Q   C   O  
Lumber (P) (LBF0) Jan 10 222.20 -6.90 229.50 231.40 222.20 11/20/09
  Q   C   O  

New! Futures Market Heat Maps
                             

Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

Futures Commentary and Analysis
The Trend Trader For Forex Trading on Monday, November 23, 2009
Friday, November 20, 2009 - 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...
The Trend Trader For Futures Trading on Monday, November 23, 2009
Friday, November 20, 2009 - 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 Stock Trading on Monday, November 23, 2009
Friday, November 20, 2009 - 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...
EHedger Closing Grains Commentary 11/20/09
Friday, November 20, 2009 - InsideFutures
by Justin Kelly of EHedger LLC
Please see our hedge recommendations below for our latest standings, and, of course, please call us for a chat about your current position.
More InsideFutures Commentary and Analysis
Back to Top 
  Barchart Marketplace
 »» Barchart.com© Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy.
|  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | 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.