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 6 - 20:00 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 75.940 +0.075 75.875 76.110 75.590 11/06/09   Q   C   O

British Pound (B6Z9) Dec 09 1.6597 +0.0015 1.6576 1.6633 1.6514 11/06/09   Q   C   O

Canadian Dollar (D6Z9) Dec 09 0.92850 -0.0107 0.93790 0.94270 0.92740 11/06/09   Q   C   O

Japanese Yen (J6Z9) Dec 09 1.11180 +0.0100 1.10190 1.11620 1.10070 11/06/09   Q   C   O

Swiss Franc (S6Z9) Dec 09 0.98260 -0.0013 0.98430 0.98800 0.98030 11/06/09   Q   C   O

Euro FX (E6Z9) Dec 09 1.48350 -0.0032 1.48720 1.49130 1.48120 11/06/09   Q   C   O

Australian Dollar (A6Z9) Dec 09 0.91290 +0.0058 0.90650 0.91680 0.90620 11/06/09   Q   C   O

Mexican Peso (M6Z9) Dec 09 0.074100 -0.0006 0.074900 0.075000 0.074000 11/06/09   Q   C   O

New Zealand Dollar (N6Z9) Dec 09 0.72160 +0.0019 0.71920 0.72590 0.71740 11/06/09   Q   C   O

South African Rand (T6Z9) Dec 09 0.131700 +0.0010 0.131125 0.132225 0.130425 11/06/09   Q   C   O

Brazilian Real (L6Z9) Dec 09 0.57845 -0.0012 0.00000 0.57845 0.57845 11/06/09   Q   C   O

Pound/Euro (GBZ9) Dec 09 0.89385 -0.0028 0.89700 0.89700 0.89385 11/06/09   Q   C   O

Euro/Yen (EJZ9) Dec 09 133.455 -1.475 133.840 133.840 133.280 11/06/09   Q   C   O

Euro/Swiss (RZZ9) Dec 09 1.50985 -0.0011 0.00000 1.50985 1.50985 11/06/09   Q   C   O

British Pound (P) (BPZ9) Dec 09 1.6597 +0.0015 0.0000 1.6597 1.6582 11/06/09   Q   C   O

Canadian Dollar (P) (CDZ9) Dec 09 0.92850 -0.0107 0.00000 0.93920 0.92850 11/06/09   Q   C   O

Japanese Yen (P) (JYZ9) Dec 09 1.11180 +0.0100 0.00000 1.11180 1.10180 11/06/09   Q   C   O

Swiss Franc (P) (SFZ9) Dec 09 0.98260 -0.0013 0.98540 0.98700 0.98050 11/06/09   Q   C   O

Euro FX (P) (ECZ9) Dec 09 1.48350 -0.0032 1.48380 1.49050 1.48300 11/06/09   Q   C   O

Australian Dollar (P) (ADZ9) Dec 09 0.91290 +0.0058 0.00000 0.91290 0.90710 11/06/09   Q   C   O

Mexican Peso (P) (MQZ9) Dec 09 0.074100 -0.0006 0.074800 0.074800 0.074100 11/06/09   Q   C   O

New Zealand Dollar (P) (NEZ9) Dec 09 0.72160 +0.0019 0.71920 0.72590 0.71740 11/06/09   Q   C   O

South African Rand (P) (RAZ9) Dec 09 0.131700 +0.0010 0.131125 0.132225 0.130425 11/06/09   Q   C   O

Brazilian Real (P) (BRZ9) Dec 09 0.57845 -0.0012 0.57950 0.57950 0.57845 11/06/09   Q   C   O

Energies

Crude Oil (CLZ9) Dec 09 77.43 -2.19 79.80 80.34 76.71 11/06/09   Q   C   O

Heating Oil (HOZ9) Dec 09 2.0035 -0.0541 2.0618 2.0739 1.9762 11/06/09   Q   C   O

Gasoline RBOB (RBZ9) Dec 09 1.9243 -0.0634 1.9890 2.0005 1.9026 11/06/09   Q   C   O

Natural Gas (NGZ9) Dec 09 4.595 -0.187 4.815 4.827 4.555 11/06/09   Q   C   O

ICE Brent Crude Oil (CBZ9) Dec 09 75.87 -2.12 78.29 78.81 75.25 11/06/09   Q   C   O

Ethanol (ZKZ9) Dec 09 1.852 -0.015 1.845 1.854 1.845 11/06/09   Q   C   O

Financials

30 Year T-Bond (ZBZ9) Dec 09 118-14 +0-07 118-09 119-00 117-22 11/06/09   Q   C   O

10 Year T-Note (ZNZ9) Dec 09 118-135 +0-110 118-020 118-220 117-315 11/06/09   Q   C   O

5 Year T-Note (ZFZ9) Dec 09 116-210 +0-075 116-130 116-270 116-120 11/06/09   Q   C   O

2 Year T-Note (ZTZ9) Dec 09 108-297 +0-020 108-277 108-310 108-267 11/06/09   Q   C   O

10-Year Swaps (SRZ9) Dec 09 102-130 +0-100 102-050 102-240 102-030 11/06/09   Q   C   O

5-Year Swaps (SAZ9) Dec 09 105-255 +0-080 105-195 105-310 105-180 11/06/09   Q   C   O

30 Day Fed Funds (ZQZ9) Dec 09 99.8600 unch 99.8650 99.8700 99.8600 11/06/09   Q   C   O

Eurodollar (GEZ9) Dec 09 99.7050 +0.0050 99.7050 99.7100 99.7000 11/06/09   Q   C   O

1-Month Libor (GHZ9) Dec 09 99.7475 +0.0075 99.7550 99.7550 99.7400 11/06/09   Q   C   O

Euroyen Tibor (GJZ9) Dec 09 99.5050 unch 0.0000 99.5050 99.5000 11/06/09   Q   C   O

30 Year T-Bond (P) (USZ9) Dec 09 118-14 +0-07 118-09 118-28 117-25 11/06/09   Q   C   O

10 Year T-Note (P) (TYZ9) Dec 09 118-135 +0-110 118-200 118-200 118-030 11/06/09   Q   C   O

5 Year T-Note (P) (FVZ9) Dec 09 116-210 +0-075 116-157 116-220 116-157 11/06/09   Q   C   O

2 Year T-Note (P) (TUZ9) Dec 09 108-297 +0-020 108-272 108-297 108-272 11/06/09   Q   C   O

10-Year Swaps (P) (NIZ9) Dec 09 102-130 +0-100 0-000 102-130 102-030 11/06/09   Q   C   O

5-Year Swaps (P) (NJZ9) Dec 09 105-255 +0-080 0-000 105-255 105-175 11/06/09   Q   C   O

30 Day Fed Funds (P) (FFZ9) Dec 09 99.8600 unch 0.0000 99.8600 99.8600 11/06/09   Q   C   O

Eurodollar (P) (EDZ9) Dec 09 99.7050 +0.0050 99.7050 99.7100 99.7000 11/06/09   Q   C   O

1-Month Libor (P) (EMZ9) Dec 09 99.7475 +0.0075 0.0000 99.7475 99.7400 11/06/09   Q   C   O

Euroyen Tibor (P) (EYZ9) Dec 09 99.5050 unch 0.0000 99.5050 99.5050 11/06/09   Q   C   O

Grains

Wheat (ZWZ9) Dec 09 497-2 -15-0 511-6 515-2 496-4 11/06/09   Q   C   O

Corn (ZCZ9) Dec 09 367-0 -9-4 376-2 378-6 366-0 11/06/09   Q   C   O

Soybeans (ZSF0) Jan 10 955-0 -17-0 970-2 985-0 955-0 11/06/09   Q   C   O

Soybean Meal (ZMZ9) Dec 09 288.8 -2.5 291.0 295.2 288.0 11/06/09   Q   C   O

Soybean Oil (ZLZ9) Dec 09 36.77 -0.41 37.09 37.49 36.41 11/06/09   Q   C   O

Oats (ZOZ9) Dec 09 254-0 -1-6 255-0 256-4 253-0 11/06/09   Q   C   O

Rough Rice (ZRF0) Jan 10 15.155 -0.050 15.110 15.340 15.100 11/06/09   Q   C   O

KCBT Wheat (KEZ9) Dec 09 501-0 -16-4 516-2 519-4 500-4 11/06/09   Q   C   O

Spring Wheat (MWZ9) Dec 09 518-2 -10-2 527-0 531-0 517-6 11/06/09   Q   C   O

Canola (RSF0) Jan 10 386.70 -7.90 394.60 399.00 386.60 11/06/09   Q   C   O

Wheat (P) (WZ9) Dec 09 497-2 -15-0 511-4 511-4 496-4 11/06/09   Q   C   O

Corn (P) (CZ9) Dec 09 367-0 -9-4 372-4 372-4 366-0 11/06/09   Q   C   O

Soybeans (P) (SF0) Jan 10 955-0 -17-0 970-0 971-0 955-0 11/06/09   Q   C   O

Soybean Meal (P) (SMZ9) Dec 09 288.8 -2.5 291.5 292.0 288.4 11/06/09   Q   C   O

Soybean Oil (P) (BOZ9) Dec 09 36.77 -0.41 36.90 36.90 36.42 11/06/09   Q   C   O

Oats (P) (OZ9) Dec 09 254-0 -1-6 253-6 254-0 253-6 11/06/09   Q   C   O

Rough Rice (P) (RRF0) Jan 10 15.155 -0.050 15.190 15.250 15.155 11/06/09   Q   C   O

KCBT Wheat (P) (KWZ9) Dec 09 501-0 -16-4 516-0 516-0 500-4 11/06/09   Q   C   O

Mini-Sized Wheat (YWZ9) Dec 09 497-2 -15-0 510-4 510-4 496-4 11/06/09   Q   C   O

Mini-Sized Soybeans (YKF0) Jan 10 955-0 -17-0 968-4 970-0 955-0 11/06/09   Q   C   O

Mini-Sized Corn (YCZ9) Dec 09 367-0 -9-4 372-0 372-4 366-0 11/06/09   Q   C   O

Indices

S&P 500 Index (SPZ9) Dec 09 1066.20 +3.00 1063.50 1074.50 1053.80 11/06/09   Q   C   O

Mini S&P 500 Index (ESZ9) Dec 09 1066.25 +3.00 1063.25 1069.50 1053.50 11/06/09   Q   C   O

Nasdaq 100 (NDZ9) Dec 09 1729.75 +10.50 1719.25 1741.50 1706.00 11/06/09   Q   C   O

E-Mini Nasdaq (NQZ9) Dec 09 1729.75 +10.50 1719.00 1737.50 1705.00 11/06/09   Q   C   O

Dow Industrials (DJZ9) Dec 09 9978 +24 9905 10004 9895 11/06/09   Q   C   O

Dow Industrials (E) (ZDZ9) Dec 09 9978 +24 9954 9995 9878 11/06/09   Q   C   O

Mini-Sized Dow (YMZ9) Dec 09 9978 +24 9953 10007 9874 11/06/09   Q   C   O

NYSE Composite (YVZ9) Dec 09 6968.30 +8.14 6968.30 6968.30 6968.30 11/06/09   Q   C   O

S&P Midcap 400 (MDZ9) Dec 09 678.70 -1.80 674.00 684.50 674.00 11/06/09   Q   C   O

E-Mini S&P Midcap (EWZ9) Dec 09 678.70 -1.80 680.60 685.40 671.70 11/06/09   Q   C   O

E-Mini Russell 2000 (RJZ9) Dec 09 578.00 -0.60 578.30 584.10 570.60 11/06/09   Q   C   O

E-Mini SmallCap 600 (PCZ9) Dec 09 306.10 -0.50 303.20 309.40 302.80 11/06/09   Q   C   O

Continuous CRB Index (CIX9) Nov 09 455.75 -6.75 463.45 463.45 455.75 11/06/09   Q   C   O

GSCI (GIX9) Nov 09 495.50 -13.65 500.00 503.00 494.00 11/06/09   Q   C   O

CBOE S&P 500 VIX (VIZ9) Dec 09 26.40 -0.85 27.40 27.50 26.25 11/06/09   Q   C   O

Nikkei 225 (NKZ9) Dec 09 9820.00 -50.00 0.00 9820.00 9710.00 11/06/09   Q   C   O

Meats

Live Cattle (LEZ9) Dec 09 85.000 -1.350 86.250 86.300 84.900 11/06/09   Q   C   O

Feeder Cattle (GFX9) Nov 09 94.650 -0.950 95.650 96.100 94.350 11/06/09   Q   C   O

Lean Hogs (HEZ9) Dec 09 55.700 -0.900 56.675 57.000 55.625 11/06/09   Q   C   O

Pork Bellies (PDG0) Feb 10 86.100 +1.300 85.100 86.600 85.000 11/06/09   Q   C   O

CME Milk (DAX9) Nov 09 14.00 +0.08 0.00 14.00 13.92 11/06/09   Q   C   O

Butter (DBZ9) Dec 09 140.000 unch 0.000 140.000 140.000 11/06/09   Q   C   O

Live Cattle (P) (LCZ9) Dec 09 85.000 -1.350 86.000 86.000 84.900 11/06/09   Q   C   O

Feeder Cattle (P) (FCX9) Nov 09 94.650 -0.950 95.300 95.300 94.475 11/06/09   Q   C   O

Lean Hogs (P) (LHZ9) Dec 09 55.700 -0.900 56.650 56.650 55.650 11/06/09   Q   C   O

Pork Bellies (P) (PBG0) Feb 10 86.100 +1.300 85.600 86.600 85.400 11/06/09   Q   C   O

Metals

Gold (GCZ9) Dec 09 1095.7 +6.4 1090.6 1101.9 1086.5 11/06/09   Q   C   O

Silver (SIZ9) Dec 09 17.375 -0.035 17.410 17.630 17.270 11/06/09   Q   C   O

High Grade Copper (HGZ9) Dec 09 2.9525 -0.0045 2.9675 3.0045 2.9250 11/06/09   Q   C   O

Platinum (PLF0) Jan 10 1348.2 -14.7 1359.2 1369.3 1343.6 11/06/09   Q   C   O

Palladium (PAZ9) Dec 09 330.70 -1.15 332.50 334.00 328.25 11/06/09   Q   C   O

NYSE Gold (ZGZ9) Dec 09 1095.8 +6.7 1089.1 1102.0 1086.7 11/06/09   Q   C   O

Mini-Sized Gold (YGZ9) Dec 09 1095.8 +6.7 1089.9 1101.8 1086.5 11/06/09   Q   C   O

NYSE Silver (ZIZ9) Dec 09 17.376 -0.020 17.456 17.620 17.235 11/06/09   Q   C   O

Mini-Sized Silver (YIZ9) Dec 09 17.376 -0.020 17.414 17.626 17.270 11/06/09   Q   C   O

Softs

Cotton #2 (CTZ9) Dec 09 66.54 -0.87 67.48 67.82 66.47 11/06/09   Q   C   O

Orange Juice (OJF0) Jan 10 115.95 +0.60 115.80 116.70 115.15 11/06/09   Q   C   O

Coffee (KCZ9) Dec 09 138.90 -3.20 142.10 143.15 138.10 11/06/09   Q   C   O

Sugar #11 (SBF0) Jan 10 21.84 -0.34 22.35 22.35 21.84 11/06/09   Q   C   O

Cocoa (CCZ9) Dec 09 3186 -32 3213 3245 3178 11/06/09   Q   C   O

Sugar #16 (SDF0) Jan 10 33.20 +0.95 32.25 33.20 32.25 11/06/09   Q   C   O

Lumber (LSX9) Nov 09 186.10 -2.40 188.90 193.80 183.70 11/06/09   Q   C   O

Lumber (P) (LBX9) Nov 09 186.10 -2.40 189.80 193.80 186.10 11/06/09   Q   C   O

New! Futures Market Heat Maps

Click Here to View

Futures Commentary and Analysis

	December Natural Gas Daily Numbers & Trade Ideas for 11/6/09 Friday, November 6, 2009 - InsideFutures by Howard Tyllas of www.farmerhedge.com December Natural Gas Daily Numbers & Trade Ideas for 11/6/09
	December Cattle Daily Numbers & Trade Ideas for 11/6/09 Friday, November 6, 2009 - InsideFutures by Howard Tyllas of www.farmerhedge.com December Cattle Daily Numbers & Trade Ideas for 11/6/09
	December Euro Daily Numbers & Trade Ideas for 11/6/09 Friday, November 6, 2009 - InsideFutures by Howard Tyllas of www.farmerhedge.com December Euro aily Numbers & Trade Ideas for 11/6/09
	December S&P Daily Numbers & Trade Ideas for 11/5/09 Friday, November 6, 2009 - InsideFutures by Howard Tyllas of www.farmerhedge.com December S&P Daily Numbers & Trade Ideas for 11/5/09

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.