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:
› FuturesBoard
› 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 September 5 - 17:50 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  

  
ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXU8) Sep 08 79.000 +0.315 78.940 79.140 78.460 09/05/08
  Q   C   O  
British Pound (E) (B6U8) Sep 08 1.7618 -0.0055 1.7590 1.7780 1.7524 09/05/08
  Q   C   O  
Canadian Dollar (E) (D6U8) Sep 08 0.93950 +0.0026 0.93430 0.94360 0.93180 09/05/08
  Q   C   O  
Japanese Yen (E) (J6U8) Sep 08 0.93380 -0.0012 0.93830 0.94800 0.92860 09/05/08
  Q   C   O  
Swiss Franc (E) (S6U8) Sep 08 0.89550 -0.0066 0.89980 0.90370 0.89270 09/05/08
  Q   C   O  
Euro FX (E) (E6U8) Sep 08 1.42360 -0.0081 1.42540 1.43420 1.41890 09/05/08
  Q   C   O  
Australian Dollar(E) (A6U8) Sep 08 0.81070 -0.0109 0.81640 0.82140 0.80200 09/05/08
  Q   C   O  
Mexican Peso (E) (M6U8) Sep 08 0.095350 +0.0004 0.094650 0.095675 0.094525 09/05/08
  Q   C   O  
NewZealand Dollar(E) (N6U8) Sep 08 0.66610 -0.0056 0.66550 0.67000 0.65860 09/05/08
  Q   C   O  
South African Rand (E) (T6U8) Sep 08 0.125100 +0.0007 0.124500 0.125600 0.123650 09/05/08
  Q   C   O  
Brazilian Real (E) (L6Z8) Dec 08 0.56920 +0.0008 0.56000 0.56920 0.56000 09/05/08
  Q   C   O  
Pound/Euro (GBU8) Sep 08 0.81660 -0.0000 0.80800 0.81660 0.80640 09/05/08
  Q   C   O  
Euro/Yen (EJU8) Sep 08 152.430 -4.230 150.900 152.660 150.900 09/05/08
  Q   C   O  
Euro/Swiss (RZU8) Sep 08 1.60090 +0.0000 0.00000 1.60090 1.60090 09/05/08
  Q   C   O  
British Pound (BPU8) Sep 08 1.7618 -0.0055 1.7595 1.7780 1.7595 09/05/08
  Q   C   O  
Canadian Dollar (CDU8) Sep 08 0.93950 +0.0026 0.93700 0.94300 0.93520 09/05/08
  Q   C   O  
Japanese Yen (JYU8) Sep 08 0.93380 -0.0012 0.94110 0.94800 0.93380 09/05/08
  Q   C   O  
Swiss Franc (SFU8) Sep 08 0.89550 -0.0066 0.89730 0.90350 0.89550 09/05/08
  Q   C   O  
Euro FX (ECU8) Sep 08 1.42360 -0.0081 1.42410 1.43400 1.42100 09/05/08
  Q   C   O  
Australian Dollar (ADU8) Sep 08 0.81070 -0.0109 0.80760 0.81300 0.80200 09/05/08
  Q   C   O  
Mexican Peso (MQU8) Sep 08 0.095350 +0.0004 0.094750 0.095350 0.094750 09/05/08
  Q   C   O  
New Zealand Dollar (NEU8) Sep 08 0.66610 -0.0056 0.66550 0.67000 0.65860 09/05/08
  Q   C   O  
South African Rand (RAU8) Sep 08 0.125100 +0.0007 0.124500 0.125600 0.123650 09/05/08
  Q   C   O  
Brazilian Real (BRZ8) Dec 08 0.56920 +0.0008 0.56000 0.56920 0.56000 09/05/08
  Q   C   O  
 
Energies
ICE Brent Crude Oil (CBV8) Oct 08 104.09 -2.21 105.97 106.65 103.43 09/05/08
  Q   C   O  
Crude Oil (CLV8) Oct 08 106.23 -1.66 107.48 108.10 105.13 09/05/08
  Q   C   O  
Heating Oil (HOV8) Oct 08 2.9828 -0.0409 3.0140 3.0193 2.9319 09/05/08
  Q   C   O  
Gasoline RBOB (RBV8) Oct 08 2.6861 -0.0543 2.7250 2.7430 2.6442 09/05/08
  Q   C   O  
Natural Gas (NGV8) Oct 08 7.449 +0.127 7.356 7.499 7.211 09/05/08
  Q   C   O  
Ethanol (E) (ZKU8) Sep 08 2.235 +0.010 2.235 2.235 2.235 09/04/08
  Q   C   O  
 
Financials
30 Year T-Bond (E) (ZBZ8) Dec 08 119-025 unch 119-110 120-080 118-185 09/05/08
  Q   C   O  
10 Year T-Note (E) (ZNZ8) Dec 08 116-200 -0-100 117-045 117-240 116-050 09/05/08
  Q   C   O  
5 Year T-Note (E) (ZFZ8) Dec 08 112-237 -0-060 113-020 113-175 112-100 09/05/08
  Q   C   O  
2 Year T-Note (E) (ZTZ8) Dec 08 106-122 -0-030 106-172 106-247 106-065 09/05/08
  Q   C   O  
10-Year Swaps (E) (SRZ8) Dec 08 112-245 -0-050 113-170 113-195 112-190 09/05/08
  Q   C   O  
5-Year Swaps (E) (SAZ8) Dec 08 109-030 -0-070 109-250 109-250 108-290 09/05/08
  Q   C   O  
30 Day Fed Funds (E) (ZQZ8) Dec 08 98.0100 +0.0100 98.0100 98.0400 97.9950 09/05/08
  Q   C   O  
Eurodollar (E) (GEU8) Sep 08 97.1825 unch 97.1800 97.1925 97.1750 09/05/08
  Q   C   O  
1-Month Libor (E) (GHV8) Oct 08 97.5000 unch 97.5050 97.5050 97.5000 09/05/08
  Q   C   O  
Euroyen Tibor (E) (GJZ8) Dec 08 99.1700 +0.0050 99.1750 99.1750 99.1700 09/05/08
  Q   C   O  
30 Year T-Bond (USZ8) Dec 08 119-025 unch 119-190 120-020 119-020 09/05/08
  Q   C   O  
10 Year T-Note (TYZ8) Dec 08 116-200 -0-100 117-080 117-220 116-200 09/05/08
  Q   C   O  
5 Year T-Note (FVZ8) Dec 08 112-237 -0-060 113-052 113-257 112-237 09/05/08
  Q   C   O  
2 Year T-Note (TUZ8) Dec 08 106-122 -0-030 106-182 106-190 106-122 09/05/08
  Q   C   O  
10-Year Swaps (NIZ8) Dec 08 112-245 -0-050 113-160 113-160 112-245 09/05/08
  Q   C   O  
5-Year Swaps (NJZ8) Dec 08 109-030 -0-070 109-200 109-200 109-030 09/05/08
  Q   C   O  
30 Day Fed Funds (FFZ8) Dec 08 98.0100 +0.0100 98.0150 98.0150 98.0100 09/05/08
  Q   C   O  
Eurodollar (EDU8) Sep 08 97.1825 unch 97.1825 97.1875 97.1800 09/05/08
  Q   C   O  
1-Month Libor (EMV8) Oct 08 97.5000 unch 0.0000 97.5000 97.5000 09/05/08
  Q   C   O  
Euroyen Tibor (EYZ8) Dec 08 99.1700 +0.0050 0.0000 99.1700 99.1700 09/05/08
  Q   C   O  
 
Grains
Wheat (E) (ZWZ8) Dec 08 751-4 -25-4 776-0 776-0 743-6 09/05/08
  Q   C   O  
Corn (E) (ZCZ8) Dec 08 548-4 -16-0 562-4 562-6 542-4 09/05/08
  Q   C   O  
Soybeans (E) (ZSX8) Nov 08 1177-0 -58-0 1230-4 1232-0 1166-6 09/05/08
  Q   C   O  
Soybean Meal (E) (ZMV8) Oct 08 327.2 -15.0 341.9 341.9 323.0 09/05/08
  Q   C   O  
Soybean Oil (E) (ZLV8) Oct 08 48.40 -1.36 49.76 49.76 47.75 09/05/08
  Q   C   O  
Oats (E) (ZOZ8) Dec 08 341-0 -2-0 344-0 348-0 336-0 09/05/08
  Q   C   O  
Rough Rice (E) (ZRX8) Nov 08 19.100 +0.140 19.040 19.250 18.810 09/05/08
  Q   C   O  
KCBT Wheat (E) (KEU8) Sep 08 773-0 -27-2 784-4 784-4 768-4 09/05/08
  Q   C   O  
Spring Wheat (E) (MEZ8) Dec 08 815-2 -26-0 839-0 840-0 809-4 09/05/08
  Q   C   O  
Canola (RSX8) Nov 08 508.60 -20.10 518.20 525.00 506.90 09/05/08
  Q   C   O  
Western Barley (ABV8) Oct 08 215.00 -1.90 216.00 220.00 213.10 09/05/08
  Q   C   O  
Feed Wheat (WWV8) Oct 08 285.00 unch 0.00 285.00 285.00 09/05/08
  Q   C   O  
Wheat (WZ8) Dec 08 751-4 -25-4 754-0 755-0 745-0 09/05/08
  Q   C   O  
Corn (CZ8) Dec 08 548-4 -16-0 546-4 552-0 542-6 09/05/08
  Q   C   O  
Soybeans (SX8) Nov 08 1177-0 -58-0 1201-0 1211-0 1168-0 09/05/08
  Q   C   O  
Soybean Meal (SMV8) Oct 08 327.2 -15.0 334.0 335.0 324.0 09/05/08
  Q   C   O  
Soybean Oil (BOV8) Oct 08 48.40 -1.36 48.75 48.85 47.80 09/05/08
  Q   C   O  
Oats (OZ8) Dec 08 341-0 -2-0 339-0 342-4 338-4 09/05/08
  Q   C   O  
Rough Rice (RRX8) Nov 08 19.100 +0.140 18.900 19.150 18.880 09/05/08
  Q   C   O  
KCBT Wheat (KWU8) Sep 08 773-0 -27-2 771-0 773-0 768-0 09/05/08
  Q   C   O  
Spring Wheat (MWZ8) Dec 08 815-2 -26-0 825-0 825-0 810-0 09/05/08
  Q   C   O  
Mini-Sized Wheat (YWZ8) Dec 08 751-4 -25-4 754-0 755-0 745-6 09/05/08
  Q   C   O  
Mini-Sized Soybeans (YKX8) Nov 08 1177-0 -58-0 1203-0 1211-0 1168-2 09/05/08
  Q   C   O  
Mini-Sized Corn (YCZ8) Dec 08 548-4 -16-0 548-0 552-4 541-2 09/05/08
  Q   C   O  
 
Indices
S&P 500 Index (SPU8) Sep 08 1241.10 +4.50 1236.30 1245.00 1216.70 09/05/08
  Q   C   O  
Mini S&P 500 Index (ESU8) Sep 08 1241.00 +4.50 1236.50 1245.25 1216.50 09/05/08
  Q   C   O  
Nasdaq 100 (NDU8) Sep 08 1770.00 -5.75 1775.25 1781.00 1741.00 09/05/08
  Q   C   O  
E-Mini Nasdaq (NQU8) Sep 08 1770.00 -5.75 1774.75 1780.50 1741.25 09/05/08
  Q   C   O  
Dow Industrials (DJU8) Sep 08 11227 +27 11150 11245 11045 09/05/08
  Q   C   O  
Dow Industrials (E) (ZDU8) Sep 08 11227 +27 11196 11227 11082 09/05/08
  Q   C   O  
Mini-Sized Dow (YMU8) Sep 08 11227 +27 11201 11247 11040 09/05/08
  Q   C   O  
NYSE Composite (YVU8) Sep 08 8038.00 +26.00 0.00 8038.00 8038.00 09/05/08
  Q   C   O  
S&P Midcap 400 (MDU8) Sep 08 782.90 +0.20 779.60 786.00 765.50 09/05/08
  Q   C   O  
E-Mini S&P Midcap (EWU8) Sep 08 782.90 +0.20 782.10 787.30 765.30 09/05/08
  Q   C   O  
Russell 2000 (RLU8) Sep 08 718.50 -1.20 716.05 722.20 702.50 09/05/08
  Q   C   O  
E-Mini Russell 2000 (EZU8) Sep 08 718.50 -1.20 720.90 722.10 702.20 09/05/08
  Q   C   O  
Russell 1000 (RXU8) Sep 08 676.30 +0.70 669.30 678.00 669.05 09/05/08
  Q   C   O  
E-Mini SmallCap 600 (PCU8) Sep 08 377.30 -0.70 376.70 379.10 369.20 09/05/08