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


Futures Prices as of November 4 - 18:50 CST	FlipCharts

Click for Today's Market Commentary

Contract Month Last Change Open High Low Time Links

Currencies

U.S. Dollar Index (DXZ9) Dec 09 75.825 -0.745 76.520 76.545 75.705 11/04/09   Q   C   O

British Pound (B6Z9) Dec 09 1.6551 -0.0038 1.6556 1.6560 1.6544 18:39   Q   C   O

Canadian Dollar (D6Z9) Dec 09 0.94110 -0.0014 0.94150 0.94180 0.94020 18:38   Q   C   O

Japanese Yen (J6Z9) Dec 09 1.10450 +0.0031 1.10110 1.10530 1.10080 18:39   Q   C   O

Swiss Franc (S6Z9) Dec 09 0.98550 -0.0010 0.98520 0.98550 0.98420 18:38   Q   C   O

Euro FX (E6Z9) Dec 09 1.48720 -0.0023 1.48740 1.48750 1.48560 18:39   Q   C   O

Australian Dollar (A6Z9) Dec 09 0.90740 -0.0031 0.90660 0.90760 0.90510 18:39   Q   C   O

Mexican Peso (M6Z9) Dec 09 0.074850 -0.0002 0.074850 0.074850 0.074850 17:11   Q   C   O

New Zealand Dollar (N6Z9) Dec 09 0.71950 -0.0083 0.72180 0.72210 0.71860 18:38   Q   C   O

South African Rand (T6Z9) Dec 09 0.130475 +0.0042 0.126900 0.130550 0.126900 11/04/09   Q   C   O

Brazilian Real (L6Z9) Dec 09 0.57600 +0.0056 0.57600 0.57600 0.57600 11/04/09   Q   C   O

Pound/Euro (GBZ9) Dec 09 0.89760 +0.0008 0.89760 0.89760 0.89760 11/04/09   Q   C   O

Euro/Yen (EJZ9) Dec 09 135.210 +2.460 134.550 135.590 134.550 11/04/09   Q   C   O

Euro/Swiss (RZZ9) Dec 09 1.51030 +0.0002 0.00000 1.51030 1.51030 11/04/09   Q   C   O

British Pound (P) (BPZ9) Dec 09 1.6589 +0.0191 0.0000 1.6589 1.6500 11/04/09   Q   C   O

Canadian Dollar (P) (CDZ9) Dec 09 0.94250 +0.0058 0.94310 0.94310 0.94250 11/04/09   Q   C   O

Japanese Yen (P) (JYZ9) Dec 09 1.10140 -0.0059 1.10320 1.10320 1.10140 11/04/09   Q   C   O

Swiss Franc (P) (SFZ9) Dec 09 0.98650 +0.0128 0.98250 0.98700 0.97700 11/04/09   Q   C   O

Euro FX (P) (ECZ9) Dec 09 1.48950 +0.0194 1.47900 1.49000 1.47900 11/04/09   Q   C   O

Australian Dollar (P) (ADZ9) Dec 09 0.91050 +0.0131 0.90940 0.91050 0.90940 11/04/09   Q   C   O

Mexican Peso (P) (MQZ9) Dec 09 0.075125 +0.0001 0.075100 0.075125 0.074725 11/04/09   Q   C   O

New Zealand Dollar (P) (NEZ9) Dec 09 0.72780 +0.0100 0.71980 0.72890 0.71450 11/04/09   Q   C   O

South African Rand (P) (RAZ9) Dec 09 0.130475 +0.0042 0.126900 0.130550 0.126900 11/04/09   Q   C   O

Brazilian Real (P) (BRZ9) Dec 09 0.57600 +0.0056 0.57600 0.57600 0.57600 11/04/09   Q   C   O

Energies

Crude Oil (CLZ9) Dec 09 80.15 -0.25 80.29 80.29 80.12 18:39   Q   C   O

Heating Oil (HOZ9) Dec 09 2.0828 -0.0074 2.0825 2.0839 2.0810 18:36   Q   C   O

Gasoline RBOB (RBZ9) Dec 09 2.0080 -0.0047 2.0116 2.0116 2.0073 18:21   Q   C   O

Natural Gas (NGZ9) Dec 09 4.739 +0.014 4.732 4.743 4.719 18:38   Q   C   O

ICE Brent Crude Oil (CBZ9) Dec 09 78.89 +0.78 77.79 79.45 77.67 11/04/09   Q   C   O

Ethanol (ZKX9) Nov 09 1.970 +0.020 1.970 2.000 1.970 11/04/09   Q   C   O

Financials

30 Year T-Bond (ZBZ9) Dec 09 118-13 +0-10 118-09 118-14 118-08 18:37   Q   C   O

10 Year T-Note (ZNZ9) Dec 09 117-300 +0-035 117-285 117-310 117-280 18:38   Q   C   O

5 Year T-Note (ZFZ9) Dec 09 116-077 +0-010 116-072 116-082 116-065 18:38   Q   C   O

2 Year T-Note (ZTZ9) Dec 09 108-260 -0-002 108-262 108-262 108-257 18:37   Q   C   O

10-Year Swaps (SRZ9) Dec 09 101-280 -0-170 102-080 102-100 101-250 11/04/09   Q   C   O

5-Year Swaps (SAZ9) Dec 09 105-115 -0-015 105-120 105-160 105-060 11/04/09   Q   C   O

30 Day Fed Funds (ZQZ9) Dec 09 99.8600 +0.0050 99.8600 99.8600 99.8600 17:29   Q   C   O

Eurodollar (GEZ9) Dec 09 99.6950 unch 99.6900 99.7000 99.6900 18:30   Q   C   O

1-Month Libor (GHX9) Nov 09 99.7525 unch 0.0000 99.7525 99.7525 11/04/09   Q   C   O

Euroyen Tibor (GJZ9) Dec 09 99.5000 +0.0100 0.0000 99.5000 99.4950 11/04/09   Q   C   O

30 Year T-Bond (P) (USZ9) Dec 09 118-03 -0-31 118-21 119-02 118-03 11/04/09   Q   C   O

10 Year T-Note (P) (TYZ9) Dec 09 117-265 -0-105 117-310 118-030 117-220 11/04/09   Q   C   O

5 Year T-Note (P) (FVZ9) Dec 09 116-067 -0-025 116-060 116-067 116-042 11/04/09   Q   C   O

2 Year T-Note (P) (TUZ9) Dec 09 108-262 +0-007 108-242 108-262 108-232 11/04/09   Q   C   O

10-Year Swaps (P) (NIZ9) Dec 09 101-280 -0-170 102-075 102-075 101-280 11/04/09   Q   C   O

5-Year Swaps (P) (NJZ9) Dec 09 105-115 -0-015 0-000 105-130 105-115 11/04/09   Q   C   O

30 Day Fed Funds (P) (FFZ9) Dec 09 99.8550 unch 0.0000 99.8550 99.8550 11/04/09   Q   C   O

Eurodollar (P) (EDZ9) Dec 09 99.6950 +0.0150 99.6800 99.6950 99.6750 11/04/09   Q   C   O

1-Month Libor (P) (EMX9) Nov 09 99.7525 unch 0.0000 99.7525 99.7525 11/04/09   Q   C   O

Euroyen Tibor (P) (EYZ9) Dec 09 99.5000 +0.0100 0.0000 99.5000 99.5000 11/04/09   Q   C   O

Grains

Wheat (ZWZ9) Dec 09 519-4 -1-4 520-6 521-2 518-6 18:39   Q   C   O

Corn (ZCZ9) Dec 09 383-6 -0-2 383-6 385-0 383-2 18:39   Q   C   O

Soybeans (ZSX9) Nov 09 993-0 -2-4 991-0 993-6 989-6 18:34   Q   C   O

Soybean Meal (ZMZ9) Dec 09 300.3 -1.3 300.6 300.6 298.3 18:31   Q   C   O

Soybean Oil (ZLZ9) Dec 09 37.55 unch 37.57 37.57 37.35 18:29   Q   C   O

Oats (ZOZ9) Dec 09 257-0 -1-0 257-2 258-2 256-6 18:26   Q   C   O

Rough Rice (ZRX9) Nov 09 14.960 +0.085 0.000 14.960 14.960 11/04/09   Q   C   O

KCBT Wheat (KEZ9) Dec 09 524-2 -2-4 524-6 526-0 523-4 18:24   Q   C   O

Spring Wheat (MWZ9) Dec 09 535-0 -0-6 535-0 536-0 533-2 18:38   Q   C   O

Canola (RSX9) Nov 09 398.40 -5.40 412.70 412.70 397.00 11/04/09   Q   C   O

Wheat (P) (WZ9) Dec 09 521-0 +5-2 524-0 527-0 507-4 11/04/09   Q   C   O

Corn (P) (CZ9) Dec 09 384-0 -6-0 394-6 398-6 383-4 11/04/09   Q   C   O

Soybeans (P) (SX9) Nov 09 995-4 -11-2 1015-4 1016-0 993-0 11/04/09   Q   C   O

Soybean Meal (P) (SMZ9) Dec 09 301.6 -4.8 309.5 309.5 300.0 11/04/09   Q   C   O

Soybean Oil (P) (BOZ9) Dec 09 37.55 +0.02 37.82 38.07 37.40 11/04/09   Q   C   O

Oats (P) (OZ9) Dec 09 258-0 +1-0 254-4 258-0 254-0 11/04/09   Q   C   O

Rough Rice (P) (RRX9) Nov 09 14.960 +0.085 14.940 14.960 14.940 11/04/09   Q   C   O

KCBT Wheat (P) (KWZ9) Dec 09 526-6 +6-6 527-0 531-0 510-0 11/04/09   Q   C   O

Mini-Sized Wheat (YWZ9) Dec 09 521-0 +5-2 528-2 528-2 508-0 11/04/09   Q   C   O

Mini-Sized Soybeans (YKX9) Nov 09 995-4 -11-2 1018-0 1018-0 995-0 11/04/09   Q   C   O

Mini-Sized Corn (YCZ9) Dec 09 384-0 -6-0 394-2 397-0 383-4 11/04/09   Q   C   O

Indices

S&P 500 Index (SPZ9) Dec 09 1045.30 -1.70 1046.70 1047.40 1044.20 18:36   Q   C   O

Mini S&P 500 Index (ESZ9) Dec 09 1045.25 -1.75 1046.75 1047.75 1044.00 18:39   Q   C   O

Nasdaq 100 (NDZ9) Dec 09 1684.00 -2.75 1688.00 1688.75 1682.00 17:44   Q   C   O

E-Mini Nasdaq (NQZ9) Dec 09 1683.75 -3.00 1686.75 1689.25 1681.50 18:37   Q   C   O

Dow Industrials (DJZ9) Dec 09 9785 +68 9790 9885 9745 11/04/09   Q   C   O

Dow Industrials (E) (ZDZ9) Dec 09 9784 -1 9783 9784 9783 17:15   Q   C   O

Mini-Sized Dow (YMZ9) Dec 09 9771 -14 9785 9789 9762 18:39   Q   C   O

NYSE Composite (YVZ9) Dec 09 6840.40 +17.70 6840.40 6840.40 6840.40 11/04/09   Q   C   O

S&P Midcap 400 (MDZ9) Dec 09 667.30 -0.90 672.50 676.50 664.00 11/04/09   Q   C   O

E-Mini S&P Midcap (EWZ9) Dec 09 666.50 -0.80 667.10 667.30 666.10 17:47   Q   C   O

E-Mini Russell 2000 (RJZ9) Dec 09 564.10 -3.80 569.00 574.90 560.40 11/04/09   Q   C   O

E-Mini SmallCap 600 (PCZ9) Dec 09 300.10 -1.60 303.20 304.90 298.10 11/04/09   Q   C   O

Continuous CRB Index (CIX9) Nov 09 465.75 +0.75 469.25 469.25 465.00 11/04/09   Q   C   O

GSCI (GIX9) Nov 09 514.25 +3.25 514.00 518.50 511.00 11/04/09   Q   C   O

CBOE S&P 500 VIX (VIZ9) Dec 09 28.05 -0.25 28.15 28.25 27.05 11/04/09   Q   C   O

Nikkei 225 (NKZ9) Dec 09 9875.00 +50.00 0.00 9930.00 9860.00 11/04/09   Q   C   O

Meats

Live Cattle (LEZ9) Dec 09 86.500 +0.250 86.250 86.500 86.250 18:36   Q   C   O

Feeder Cattle (GFX9) Nov 09 95.400 +0.025 95.625 95.650 95.400 18:17   Q   C   O

Lean Hogs (HEZ9) Dec 09 57.775 -0.025 58.000 58.000 57.775 18:25   Q   C   O

Pork Bellies (PDG0) Feb 10 87.800 -1.350 87.900 88.400 87.350 11/04/09   Q   C   O

CME Milk (DAX9) Nov 09 13.88 +0.02 0.00 13.88 13.86 11/04/09   Q   C   O

Butter (DBZ9) Dec 09 140.000 unch 0.000 140.000 140.000 11/04/09   Q   C   O

Live Cattle (P) (LCZ9) Dec 09 86.250 +0.550 85.600 86.500 85.525 11/04/09   Q   C   O

Feeder Cattle (P) (FCX9) Nov 09 95.375 +0.700 94.800 95.500 94.600 11/04/09   Q   C   O

Lean Hogs (P) (LHZ9) Dec 09 57.800 +0.250 57.800 57.950 57.200 11/04/09   Q   C   O

Pork Bellies (P) (PBG0) Feb 10 87.800 -1.350 87.800 88.400 87.350 11/04/09   Q   C   O

Metals

Gold (GCZ9) Dec 09 1091.9 +4.6 1094.1 1095.2 1090.3 18:39   Q   C   O

Silver (SIZ9) Dec 09 17.470 +0.065 17.460 17.495 17.410 18:39   Q   C   O

High Grade Copper (HGZ9) Dec 09 2.9840 -0.0090 2.9975 2.9975 2.9825 18:35   Q   C   O

Platinum (PLF0) Jan 10 1363.4 -5.9 1372.0 1372.0 1362.1 18:38   Q   C   O

Palladium (PAZ9) Dec 09 330.00 +1.20 332.70 332.70 328.50 18:39   Q   C   O

NYSE Gold (ZGZ9) Dec 09 1091.1 +4.1 1091.4 1091.4 1091.1 18:20   Q   C   O

Mini-Sized Gold (YGZ9) Dec 09 1091.0 +4.0 1091.5 1091.5 1090.0 18:28   Q   C   O

NYSE Silver (ZIZ9) Dec 09 17.400 +0.215 17.155 17.630 17.155 11/04/09   Q   C   O

Mini-Sized Silver (YIZ9) Dec 09 17.459 +0.059 17.440 17.459 17.422 18:39   Q   C   O

Softs

Cotton #2 (CTZ9) Dec 09 68.11 +0.66 67.50 68.70 67.45 11/04/09   Q   C   O

Orange Juice (OJX9) Nov 09 110.65 +2.90 110.05 111.50 110.05 11/04/09   Q   C   O

Coffee (KCZ9) Dec 09 140.75 -0.35 141.10 142.95 139.70 11/04/09   Q   C   O

Sugar #11 (SBF0) Jan 10 23.00 -0.39 23.50 23.50 23.00 11/04/09   Q   C   O

Cocoa (CCZ9) Dec 09 3272 -2 3284 3315 3244 11/04/09   Q   C   O

Sugar #16 (SDF0) Jan 10 32.85 -0.28 32.85 32.85 32.85 11/04/09   Q   C   O

Lumber (LSX9) Nov 09 188.30 +1.20 187.10 188.90 186.20 11/04/09   Q   C   O

Lumber (P) (LBX9) Nov 09 188.30 +1.20 186.50 188.60 186.00 11/04/09   Q   C   O

New! Futures Market Heat Maps

Click Here to View

Futures Commentary and Analysis

	OPTIONS PLAY: NYMEX CRUDE, THE NEXT BIG MOVER Wednesday, November 4, 2009 - InsideFutures by Matt McKinney of Zaner As the U.S. Dollar continues it's downward channel, NYMEX CRUDE should pop next.
	The Trend Trader For Futures Trading on Thursday, November 5, 2009 Wednesday, November 4, 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 Forex Trading on Thursday, November 5, 2009 Wednesday, November 4, 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 Stock Trading on Thursday, November 5, 2009 Wednesday, November 4, 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...

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.