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 November 26 - 07:00 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 74.325 -0.800 75.165 75.165 74.270 11/25/09   Q   C   O

British Pound (B6Z9) Dec 09 1.6538 -0.0175 1.6672 1.6699 1.6498 11/26/09   Q   C   O

Canadian Dollar (D6Z9) Dec 09 0.94840 -0.0080 0.95260 0.95410 0.94680 11/26/09   Q   C   O

Japanese Yen (J6Z9) Dec 09 1.15300 +0.0088 1.15610 1.15620 1.14870 11/26/09   Q   C   O

Swiss Franc (S6Z9) Dec 09 0.99710 -0.0068 1.00480 1.00480 0.99570 11/26/09   Q   C   O

Euro FX (E6Z9) Dec 09 1.50510 -0.0086 1.51100 1.51190 1.50460 11/26/09   Q   C   O

Australian Dollar (A6Z9) Dec 09 0.91540 -0.0147 0.92080 0.92400 0.91400 11/26/09   Q   C   O

Mexican Peso (M6Z9) Dec 09 0.077475 -0.0002 0.077725 0.077750 0.077200 11/26/09   Q   C   O

New Zealand Dollar (N6Z9) Dec 09 0.71760 -0.0121 0.72300 0.72510 0.71710 11/26/09   Q   C   O

South African Rand (T6Z9) Dec 09 0.133525 -0.0027 0.134250 0.135400 0.133525 11/26/09   Q   C   O

Brazilian Real (L6Z9) Dec 09 0.58050 +0.0039 0.00000 0.58050 0.58050 11/25/09   Q   C   O

Pound/Euro (GBZ9) Dec 09 0.90560 +0.0033 0.90130 0.90560 0.90130 11/25/09   Q   C   O

Euro/Yen (EJZ9) Dec 09 132.285 -0.305 131.760 132.285 131.690 11/25/09   Q   C   O

Euro/Swiss (RZZ9) Dec 09 1.50775 -0.0017 1.50790 1.50790 1.50775 11/25/09   Q   C   O

British Pound (P) (BPZ9) Dec 09 1.6713 +0.0124 0.0000 1.6713 1.6650 11/25/09   Q   C   O

Canadian Dollar (P) (CDZ9) Dec 09 0.95640 +0.0109 0.94990 0.95640 0.94990 11/25/09   Q   C   O

Japanese Yen (P) (JYZ9) Dec 09 1.14420 +0.0148 1.14450 1.14450 1.14420 11/25/09   Q   C   O

Swiss Franc (P) (SFZ9) Dec 09 1.00390 +0.0120 0.00000 1.00390 0.99700 11/25/09   Q   C   O

Euro FX (P) (ECZ9) Dec 09 1.51370 +0.0162 1.50820 1.51400 1.50450 11/25/09   Q   C   O

Australian Dollar (P) (ADZ9) Dec 09 0.93010 +0.0116 0.92590 0.93010 0.92590 11/25/09   Q   C   O

Mexican Peso (P) (MQZ9) Dec 09 0.077725 +0.0003 0.077675 0.077725 0.077450 11/25/09   Q   C   O

New Zealand Dollar (P) (NEZ9) Dec 09 0.72970 +0.0044 0.72560 0.73220 0.72420 11/25/09   Q   C   O

South African Rand (P) (RAZ9) Dec 09 0.136225 +0.0025 0.134850 0.136225 0.134250 11/25/09   Q   C   O

Brazilian Real (P) (BRZ9) Dec 09 0.58050 +0.0039 0.57600 0.58050 0.57600 11/25/09   Q   C   O

Energies

Crude Oil (CLF0) Jan 10 76.96 -1.00 77.33 77.50 76.85 11/26/09   Q   C   O

Heating Oil (HOF0) Jan 10 2.0174 -0.0183 2.0150 2.0298 2.0089 11/26/09   Q   C   O

Gasoline RBOB (RBZ9) Dec 09 1.9749 -0.0227 1.9822 1.9827 1.9682 11/26/09   Q   C   O

Natural Gas (NGF0) Jan 10 5.132 -0.031 5.160 5.163 5.082 11/26/09   Q   C   O

ICE Brent Crude Oil (CBF0) Jan 10 78.44 +1.98 76.60 78.63 76.31 11/25/09   Q   C   O

Ethanol (ZKZ9) Dec 09 2.108 +0.029 2.080 2.118 2.080 11/25/09   Q   C   O

Financials

30 Year T-Bond (ZBZ9) Dec 09 122-18 +0-12 122-19 122-23 122-13 11/26/09   Q   C   O

10 Year T-Note (ZNZ9) Dec 09 120-290 +0-140 120-270 121-020 120-225 11/26/09   Q   C   O

5 Year T-Note (ZFZ9) Dec 09 118-052 +0-077 118-032 118-080 118-012 11/26/09   Q   C   O

2 Year T-Note (ZTZ9) Dec 09 109-112 +0-017 109-102 109-135 109-097 11/26/09   Q   C   O

10-Year Swaps (SRZ9) Dec 09 105-045 +0-150 104-240 105-070 104-175 11/25/09   Q   C   O

5-Year Swaps (SAZ9) Dec 09 107-085 +0-025 107-075 107-110 107-005 11/25/09   Q   C   O

30 Day Fed Funds (ZQZ9) Dec 09 99.8750 -0.0050 99.8750 99.8750 99.8750 11/26/09   Q   C   O

Eurodollar (GEZ9) Dec 09 99.7300 -0.0100 99.7425 99.7425 99.7275 11/26/09   Q   C   O

1-Month Libor (GHZ9) Dec 09 99.7650 unch 99.7675 99.7675 99.7650 11/25/09   Q   C   O

Euroyen Tibor (GJZ9) Dec 09 99.4950 -0.0050 0.0000 99.4950 99.4950 11/26/09   Q   C   O

30 Year T-Bond (P) (USZ9) Dec 09 122-06 +0-21 121-22 122-06 120-10 11/25/09   Q   C   O

10 Year T-Note (P) (TYZ9) Dec 09 120-150 +0-120 120-060 120-235 120-000 11/25/09   Q   C   O

5 Year T-Note (P) (FVZ9) Dec 09 117-295 +0-030 117-265 117-295 117-245 11/25/09   Q   C   O

2 Year T-Note (P) (TUZ9) Dec 09 109-095 +0-005 109-100 109-100 109-087 11/25/09   Q   C   O

10-Year Swaps (P) (NIZ9) Dec 09 105-045 +0-150 0-000 105-045 104-215 11/25/09   Q   C   O

5-Year Swaps (P) (NJZ9) Dec 09 107-085 +0-025 0-000 107-085 107-060 11/25/09   Q   C   O

30 Day Fed Funds (P) (FFZ9) Dec 09 99.8800 unch 0.0000 99.8800 99.8800 11/25/09   Q   C   O

Eurodollar (P) (EDZ9) Dec 09 99.7375 unch 99.7450 99.7450 99.7375 11/25/09   Q   C   O

1-Month Libor (P) (EMZ9) Dec 09 99.7650 unch 0.0000 99.7650 99.7650 11/25/09   Q   C   O

Euroyen Tibor (P) (EYZ9) Dec 09 99.5000 unch 0.0000 99.5000 99.5000 11/25/09   Q   C   O

Grains

Wheat (ZWZ9) Dec 09 550-2 +17-2 535-2 554-4 534-2 11/25/09   Q   C   O

Corn (ZCZ9) Dec 09 392-0 +16-0 377-2 393-6 377-0 11/25/09   Q   C   O

Soybeans (ZSF0) Jan 10 1054-4 +8-4 1046-0 1055-4 1034-0 11/25/09   Q   C   O

Soybean Meal (ZMZ9) Dec 09 318.0 +2.6 315.7 320.1 312.5 11/25/09   Q   C   O

Soybean Oil (ZLZ9) Dec 09 40.57 +0.87 39.70 40.58 39.67 11/25/09   Q   C   O

Oats (ZOZ9) Dec 09 258-0 +0-4 256-2 258-2 252-2 11/25/09   Q   C   O

Rough Rice (ZRF0) Jan 10 15.490 +0.215 15.220 15.500 15.220 11/25/09   Q   C   O

KCBT Wheat (KEZ9) Dec 09 546-4 +17-0 530-2 553-2 530-0 11/25/09   Q   C   O

Spring Wheat (MWZ9) Dec 09 551-6 +11-6 540-4 561-4 540-4 11/25/09   Q   C   O

Canola (RSF0) Jan 10 409.60 +5.50 405.00 411.90 402.20 11/25/09   Q   C   O

Wheat (P) (WZ9) Dec 09 550-2 +17-2 544-0 553-4 537-0 11/25/09   Q   C   O

Corn (P) (CZ9) Dec 09 392-0 +16-0 382-4 393-4 381-4 11/25/09   Q   C   O

Soybeans (P) (SF0) Jan 10 1054-4 +8-4 1052-0 1055-0 1034-0 11/25/09   Q   C   O

Soybean Meal (P) (SMZ9) Dec 09 318.0 +2.6 318.0 320.0 312.8 11/25/09   Q   C   O

Soybean Oil (P) (BOZ9) Dec 09 40.57 +0.87 39.95 40.62 39.74 11/25/09   Q   C   O

Oats (P) (OZ9) Dec 09 258-0 +0-4 256-4 258-0 252-2 11/25/09   Q   C   O

Rough Rice (P) (RRF0) Jan 10 15.490 +0.215 15.300 15.490 15.255 11/25/09   Q   C   O

KCBT Wheat (P) (KWZ9) Dec 09 546-4 +17-0 543-0 552-0 536-4 11/25/09   Q   C   O

Mini-Sized Wheat (YWZ9) Dec 09 550-2 +17-2 542-6 553-4 540-0 11/25/09   Q   C   O

Mini-Sized Soybeans (YKF0) Jan 10 1054-4 +8-4 1051-0 1054-4 1034-4 11/25/09   Q   C   O

Mini-Sized Corn (YCZ9) Dec 09 392-0 +16-0 384-0 392-6 381-2 11/25/09   Q   C   O

Indices

S&P 500 Index (SPZ9) Dec 09 1096.60 -12.30 1104.00 1104.90 1092.10 11/26/09   Q   C   O

Mini S&P 500 Index (ESZ9) Dec 09 1097.25 -11.75 1104.50 1105.00 1092.00 11/26/09   Q   C   O

Nasdaq 100 (NDZ9) Dec 09 1776.75 -17.50 1786.25 1786.25 1769.75 11/26/09   Q   C   O

E-Mini Nasdaq (NQZ9) Dec 09 1777.50 -16.75 1785.75 1787.25 1769.25 11/26/09   Q   C   O

Dow Industrials (DJZ9) Dec 09 10442 +37 10435 10465 10405 11/25/09   Q   C   O

Dow Industrials (E) (ZDZ9) Dec 09 10354 -88 10400 10400 10335 11/26/09   Q   C   O

Mini-Sized Dow (YMZ9) Dec 09 10353 -89 10404 10410 10309 11/26/09   Q   C   O

NYSE Composite (YVZ9) Dec 09 7242.30 +61.70 7242.30 7242.30 7242.30 11/25/09   Q   C   O

S&P Midcap 400 (MDZ9) Dec 09 684.70 -11.50 0.00 692.60 684.70 11/26/09   Q   C   O

E-Mini S&P Midcap (EWZ9) Dec 09 685.50 -10.70 691.70 692.60 681.90 11/26/09   Q   C   O

E-Mini Russell 2000 (RJZ9) Dec 09 591.60 +0.10 592.00 597.40 590.70 11/25/09   Q   C   O

E-Mini SmallCap 600 (PCZ9) Dec 09 312.60 -0.20 315.40 315.40 312.30 11/25/09   Q   C   O

Continuous CRB Index (CIF0) Jan 10 483.00 +9.50 482.65 483.00 482.65 11/25/09   Q   C   O

GSCI (GIZ9) Dec 09 516.50 +13.00 505.50 516.50 505.00 11/25/09   Q   C   O

CBOE S&P 500 VIX (VIZ9) Dec 09 22.35 -0.35 22.55 22.95 22.25 11/25/09   Q   C   O

Nikkei 225 (NKZ9) Dec 09 9410.00 +50.00 0.00 9430.00 9405.00 11/25/09   Q   C   O

Meats

Live Cattle (LEZ9) Dec 09 83.675 +0.275 83.450 83.850 83.375 11/25/09   Q   C   O

Feeder Cattle (GFF0) Jan 10 93.300 +0.075 93.300 93.475 92.900 11/25/09   Q   C   O

Lean Hogs (HEZ9) Dec 09 59.425 +0.800 59.000 60.100 58.825 11/25/09   Q   C   O

Pork Bellies (PDG0) Feb 10 86.975 +0.300 86.000 87.400 86.000 11/25/09   Q   C   O

CME Milk (DAZ9) Dec 09 14.83 +0.13 14.76 14.83 14.76 11/25/09   Q   C   O

Butter (DBZ9) Dec 09 145.000 unch 0.000 145.000 145.000 11/25/09   Q   C   O

Live Cattle (P) (LCZ9) Dec 09 83.675 +0.275 83.700 83.850 83.550 11/25/09   Q   C   O

Feeder Cattle (P) (FCF0) Jan 10 93.300 +0.075 93.200 93.450 92.900 11/25/09   Q   C   O

Lean Hogs (P) (LHZ9) Dec 09 59.425 +0.800 59.600 60.100 59.350 11/25/09   Q   C   O

Pork Bellies (P) (PBG0) Feb 10 86.975 +0.300 86.000 87.400 86.000 11/25/09   Q   C   O

Metals

Gold (GCZ9) Dec 09 1184.3 -2.7 1192.5 1194.5 1180.7 11/26/09   Q   C   O

Silver (SIZ9) Dec 09 18.475 -0.293 18.770 18.815 18.425 11/26/09   Q   C   O

High Grade Copper (HGZ9) Dec 09 3.1315 -0.0335 3.1535 3.1640 3.1245 11/26/09   Q   C   O

Platinum (PLF0) Jan 10 1459.0 -20.5 1479.0 1479.4 1456.1 11/26/09   Q   C   O

Palladium (PAZ9) Dec 09 370.30 -0.65 373.50 373.50 368.50 11/26/09   Q   C   O

NYSE Gold (ZGZ9) Dec 09 1186.4 +20.2 1167.9 1191.6 1167.2 11/25/09   Q   C   O

Mini-Sized Gold (YGZ9) Dec 09 1186.4 +20.2 1168.0 1192.0 1167.2 11/25/09   Q   C   O

NYSE Silver (ZIZ9) Dec 09 18.747 +0.307 18.715 18.842 18.580 11/25/09   Q   C   O

Mini-Sized Silver (YIZ9) Dec 09 18.747 +0.307 18.502 18.849 18.502 11/25/09   Q   C   O

Softs

Cotton #2 (CTZ9) Dec 09 71.07 -0.45 71.36 71.75 70.60 11/25/09   Q   C   O

Orange Juice (OJF0) Jan 10 114.25 +2.20 112.05 114.85 112.05 11/25/09   Q   C   O

Coffee (KCZ9) Dec 09 138.80 +2.75 137.05 139.10 137.00 11/25/09   Q   C   O

Sugar #11 (SBF0) Jan 10 21.75 +0.24 21.47 21.75 21.47 11/25/09   Q   C   O

Cocoa (CCZ9) Dec 09 3278 +73 3286 3287 3268 11/25/09   Q   C   O

Sugar #16 (SDF0) Jan 10 30.79 +0.79 30.95 30.95 30.75 11/25/09   Q   C   O

Lumber (LSF0) Jan 10 236.00 +1.00 236.30 236.30 236.00 11/26/09   Q   C   O

Lumber (P) (LBF0) Jan 10 235.00 +0.20 236.50 239.80 234.60 11/25/09   Q   C   O

New! Futures Market Heat Maps

Click Here to View

Futures Commentary and Analysis

	January Crude Oil Daily Numbers & Trade Ideas for 11/25/09 Wednesday, November 25, 2009 - InsideFutures by Howard Tyllas of www.farmerhedge.com January Crude Oil Daily Numbers & Trade Ideas for 11/25/09
	December S&P Daily Numbers & Trade Ideas for 11/25/09 Wednesday, November 25, 2009 - InsideFutures by Howard Tyllas of www.farmerhedge.com December S&P Daily Numbers & Trade Ideas for 11/25/09
	Gold contiues to soar! Wednesday, November 25, 2009 - InsideFutures by Ira Epstein of Ira Epstein Division of The Linn Group It's not over yet...
	Corn - Fresh buy signal Wednesday, November 25, 2009 - InsideFutures by Larry Baer of Zaner see charts

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.