Beta.Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.
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 December 24 - 21:40 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXH0) Mar 10 78.175 -0.055 78.225 78.260 77.850 12/24/09
  Q   C   O  
British Pound (B6H0) Mar 10 1.5938 -0.0006 1.5951 1.6016 1.5919 12/24/09
  Q   C   O  
Canadian Dollar (D6H0) Mar 10 0.95280 -0.0015 0.95360 0.95740 0.95160 12/24/09
  Q   C   O  
Japanese Yen (J6H0) Mar 10 1.09150 +0.0005 1.09210 1.09780 1.09010 12/24/09
  Q   C   O  
Swiss Franc (S6H0) Mar 10 0.96290 +0.0002 0.96260 0.96940 0.96240 12/24/09
  Q   C   O  
Euro FX (E6H0) Mar 10 1.43530 +0.0019 1.43300 1.44160 1.43270 12/24/09
  Q   C   O  
Australian Dollar (A6H0) Mar 10 0.87700 +0.0041 0.87170 0.87890 0.87150 12/24/09
  Q   C   O  
Mexican Peso (M6H0) Mar 10 0.076950 +0.0002 0.076650 0.077100 0.076650 12/24/09
  Q   C   O  
New Zealand Dollar (N6H0) Mar 10 0.70220 +0.0017 0.70090 0.70430 0.69950 12/24/09
  Q   C   O  
South African Rand (T6H0) Mar 10 0.130575 +0.0012 0.129950 0.131600 0.129950 12/24/09
  Q   C   O  
Brazilian Real (L6H0) Mar 10 0.55780 -0.0034 0.00000 0.55780 0.55780 12/24/09
  Q   C   O  
Pound/Euro (GBH0) Mar 10 0.90025 +0.0009 0.00000 0.90025 0.90025 12/24/09
  Q   C   O  
Euro/Yen (EJH0) Mar 10 131.445 +0.085 0.000 131.445 131.445 12/24/09
  Q   C   O  
Euro/Swiss (RZH0) Mar 10 1.49030 +0.0013 0.00000 1.49030 1.49030 12/24/09
  Q   C   O  
British Pound (P) (BPH0) Mar 10 1.5938 -0.0006 0.0000 1.5944 1.5938 12/24/09
  Q   C   O  
Canadian Dollar (P) (CDH0) Mar 10 0.95280 -0.0015 0.00000 0.95430 0.95280 12/24/09
  Q   C   O  
Japanese Yen (P) (JYH0) Mar 10 1.09150 +0.0005 1.09400 1.09400 1.09150 12/24/09
  Q   C   O  
Swiss Franc (P) (SFH0) Mar 10 0.96290 +0.0002 0.96800 0.96800 0.96290 12/24/09
  Q   C   O  
Euro FX (P) (ECH0) Mar 10 1.43530 +0.0019 0.00000 1.43530 1.43340 12/24/09
  Q   C   O  
Australian Dollar (P) (ADH0) Mar 10 0.87700 +0.0041 0.00000 0.87700 0.87290 12/24/09
  Q   C   O  
Mexican Peso (P) (MQH0) Mar 10 0.076950 +0.0002 0.000000 0.076950 0.076675 12/24/09
  Q   C   O  
New Zealand Dollar (P) (NEH0) Mar 10 0.70220 +0.0017 0.70090 0.70430 0.69950 12/24/09
  Q   C   O  
South African Rand (P) (RAH0) Mar 10 0.130575 +0.0012 0.129950 0.131600 0.129950 12/24/09
  Q   C   O  
Brazilian Real (P) (BRH0) Mar 10 0.55780 -0.0034 0.00000 0.56120 0.55780 12/24/09
  Q   C   O  
 
Energies
Crude Oil (CLG0) Feb 10 78.05 +1.38 76.59 78.25 76.19 12/24/09
  Q   C   O  
Heating Oil (HOG0) Feb 10 2.0562 +0.0233 2.0342 2.0610 2.0188 12/24/09
  Q   C   O  
Gasoline RBOB (RBF0) Jan 10 1.9896 +0.0230 1.9645 1.9940 1.9459 12/24/09
  Q   C   O  
Natural Gas (NGF0) Jan 10 5.643 -0.178 5.844 5.926 5.600 12/24/09
  Q   C   O  
ICE Brent Crude Oil (CBG0) Feb 10 76.31 +0.86 75.53 76.50 74.71 12/24/09
  Q   C   O  
Ethanol (ZKF0) Jan 10 1.879 +0.017 1.865 1.880 1.860 12/24/09
  Q   C   O  
 
Financials
30 Year T-Bond (ZBH0) Mar 10 115-07 -0-23 115-29 116-03 115-03 12/24/09
  Q   C   O  
10 Year T-Note (ZNH0) Mar 10 115-230 -0-130 116-025 116-080 115-210 12/24/09
  Q   C   O  
5 Year T-Note (ZFH0) Mar 10 114-247 -0-085 114-317 115-040 114-237 12/24/09
  Q   C   O  
2 Year T-Note (ZTH0) Mar 10 108-110 -0-035 108-145 108-160 108-107 12/24/09
  Q   C   O  
10-Year Swaps (SRH0) Mar 10 99-115 -0-145 99-285 99-285 99-115 12/24/09
  Q   C   O  
5-Year Swaps (SAH0) Mar 10 104-020 -0-090 104-110 104-130 104-020 12/24/09
  Q   C   O  
30 Day Fed Funds (ZQH0) Mar 10 99.8100 unch 99.8200 99.8200 99.8050 12/24/09
  Q   C   O  
Eurodollar (GEH0) Mar 10 99.6350 -0.0050 99.6450 99.6500 99.6250 12/24/09
  Q   C   O  
1-Month Libor (GHF0) Jan 10 99.7450 -0.0050 99.7500 99.7525 99.7450 12/24/09
  Q   C   O  
Euroyen Tibor (GJH0) Mar 10 99.6250 unch 0.0000 99.6250 99.6250 12/24/09
  Q   C   O  
30 Year T-Bond (P) (USH0) Mar 10 115-07 -0-23 115-31 115-31 115-07 12/24/09
  Q   C   O  
10 Year T-Note (P) (TYH0) Mar 10 115-230 -0-130 116-060 116-060 115-230 12/24/09
  Q   C   O  
5 Year T-Note (P) (FVH0) Mar 10 114-247 -0-085 114-287 114-287 114-247 12/24/09
  Q   C   O  
2 Year T-Note (P) (TUH0) Mar 10 108-110 -0-035 108-150 108-150 108-110 12/24/09
  Q   C   O  
10-Year Swaps (P) (NIH0) Mar 10 99-115 -0-145 0-000 99-260 99-115 12/24/09
  Q   C   O  
5-Year Swaps (P) (NJH0) Mar 10 104-020 -0-090 0-000 104-110 104-020 12/24/09
  Q   C   O  
30 Day Fed Funds (P) (FFH0) Mar 10 99.8100 unch 0.0000 99.8100 99.8100 12/24/09
  Q   C   O  
Eurodollar (P) (EDH0) Mar 10 99.6350 -0.0050 99.6400 99.6450 99.6350 12/24/09
  Q   C   O  
1-Month Libor (P) (EMF0) Jan 10 99.7450 -0.0050 0.0000 99.7500 99.7450 12/24/09
  Q   C   O  
Euroyen Tibor (P) (EYH0) Mar 10 99.6250 unch 0.0000 99.6250 99.6250 12/24/09
  Q   C   O  
 
Grains
Wheat (ZWH0) Mar 10 524-4 -4-4 529-2 531-2 520-6 12/24/09
  Q   C   O  
Corn (ZCH0) Mar 10 408-4 +3-6 403-2 409-0 403-0 12/24/09
  Q   C   O  
Soybeans (ZSF0) Jan 10 999-4 -1-6 1000-0 1009-0 997-0 12/24/09
  Q   C   O  
Soybean Meal (ZMF0) Jan 10 301.4 -2.5 303.9 305.0 300.0 12/24/09
  Q   C   O  
Soybean Oil (ZLF0) Jan 10 38.46 +0.38 38.10 38.89 38.00 12/24/09
  Q   C   O  
Oats (ZOH0) Mar 10 260-0 +1-4 258-4 260-0 257-6 12/24/09
  Q   C   O  
Rough Rice (ZRF0) Jan 10 14.675 -0.120 14.800 14.890 14.600 12/24/09
  Q   C   O  
KCBT Wheat (KEH0) Mar 10 521-4 -1-4 523-0 525-0 515-2 12/24/09
  Q   C   O  
Spring Wheat (MWH0) Mar 10 531-4 -2-6 534-2 535-2 527-0 12/24/09
  Q   C   O  
Canola (RSF0) Jan 10 398.70 +2.80 395.00 399.10 395.00 12/24/09
  Q   C   O  
Wheat (P) (WH0) Mar 10 524-4 -4-4 524-0 526-0 521-0 12/24/09
  Q   C   O  
Corn (P) (CH0) Mar 10 408-4 +3-6 407-6 408-6 405-2 12/24/09
  Q   C   O  
Soybeans (P) (SF0) Jan 10 999-4 -1-6 1004-0 1008-0 997-4 12/24/09
  Q   C   O  
Soybean Meal (P) (SMF0) Jan 10 301.4 -2.5 304.0 304.0 300.2 12/24/09
  Q   C   O  
Soybean Oil (P) (BOF0) Jan 10 38.46 +0.38 38.42 38.55 38.35 12/24/09
  Q   C   O  
Oats (P) (OH0) Mar 10 260-0 +1-4 260-0 260-0 260-0 12/24/09
  Q   C   O  
Rough Rice (P) (RRF0) Jan 10 14.675 -0.120 14.720 14.720 14.675 12/24/09
  Q   C   O  
KCBT Wheat (P) (KWH0) Mar 10 521-4 -1-4 517-0 521-4 515-4 12/24/09
  Q   C   O  
Mini-Sized Wheat (YWH0) Mar 10 524-4 -4-4 523-4 524-4 523-0 12/24/09
  Q   C   O  
Mini-Sized Soybeans (YKF0) Jan 10 999-4 -1-6 1004-4 1005-0 997-4 12/24/09
  Q   C   O  
Mini-Sized Corn (YCH0) Mar 10 408-4 +3-6 407-2 408-4 405-2 12/24/09
  Q   C   O  
 
Indices
S&P 500 Index (SPH0) Mar 10 1122.00 +6.40 1114.80 1122.50 1114.80 12/24/09
  Q   C   O  
Mini S&P 500 Index (ESH0) Mar 10 1122.00 +6.50 1115.25 1122.50 1114.75 12/24/09
  Q   C   O  
Nasdaq 100 (NDH0) Mar 10 1868.00 +15.75 1851.75 1870.00 1850.75 12/24/09
  Q   C   O  
E-Mini Nasdaq (NQH0) Mar 10 1868.00 +15.75 1851.75 1869.50 1850.75 12/24/09
  Q   C   O  
Dow Industrials (DJH0) Mar 10 10466 +62 10415 10470 10415 12/24/09
  Q   C   O  
Dow Industrials (E) (ZDH0) Mar 10 10466 +62 10411 10466 10409 12/24/09
  Q   C   O  
Mini-Sized Dow (YMH0) Mar 10 10466 +62 10400 10472 10397 12/24/09
  Q   C   O  
NYSE Composite (YVH0) Mar 10 7315.00 +37.90 7315.00 7315.00 7315.00 12/24/09
  Q   C   O  
S&P Midcap 400 (MDH0) Mar 10 738.10 +4.50 736.50 738.50 735.75 12/24/09
  Q   C   O  
E-Mini S&P Midcap (EWH0) Mar 10 738.10 +4.50 733.30 738.80 733.20 12/24/09
  Q   C   O  
E-Mini Russell 2000 (RJH0) Mar 10 632.60 +3.40 630.10 633.20 629.70 12/24/09
  Q   C   O  
E-Mini SmallCap 600 (PCH0) Mar 10 336.50 +1.40 335.60 337.10 335.20 12/24/09
  Q   C   O  
Continuous CRB Index (CIF0) Jan 10 484.00 +2.00 0.00 484.00 484.00 12/24/09
  Q   C   O  
GSCI (GIF0) Jan 10 514.50 +1.50 511.75 516.00 511.75 12/24/09
  Q   C   O  
CBOE S&P 500 VIX (VIF0) Jan 10 22.10 -0.35 22.30 22.35 22.10 12/24/09
  Q   C   O  
Nikkei 225 (NKH0) Mar 10 10575.00 +65.00 0.00 10575.00 10565.00 12/24/09
  Q   C   O  
 
Meats
Live Cattle (LEG0) Feb 10 84.750 -0.625 85.400 85.450 84.750 12/24/09
  Q   C   O  
Feeder Cattle (GFF0) Jan 10 94.625 -0.825 95.350 95.500 94.550 12/24/09
  Q   C   O  
Lean Hogs (HEG0) Feb 10 63.800 -1.875 65.700 65.925 63.700 12/24/09
  Q   C   O  
Pork Bellies (PDG0) Feb 10 87.650 -0.250 88.000 88.600 87.650 12/24/09
  Q   C   O  
Butter (DBH0) Mar 10 150.000 unch 0.000 150.000 150.000 12/24/09
  Q   C   O  
Live Cattle (P) (LCG0) Feb 10 84.750 -0.625 85.325 85.325 84.750 12/24/09
  Q   C   O  
Feeder Cattle (P) (FCF0) Jan 10 94.625 -0.825 95.500 95.500 94.550 12/24/09
  Q   C   O  
Lean Hogs (P) (LHG0) Feb 10 63.800 -1.875 65.525 65.650 63.700 12/24/09
  Q   C   O  
Pork Bellies (P) (PBG0) Feb 10 87.650 -0.250 87.950 88.450 87.650 12/24/09
  Q   C   O  
CME Milk (DAF0) Jan 10 14.31 +0.04 14.35 14.35 14.31 12/24/09
  Q   C   O  
 
Metals
Gold (GCG0) Feb 10 1104.8 +10.8 1088.6 1106.9 1088.3 12/24/09
  Q   C   O  
Silver (SIH0) Mar 10 17.440 +0.250 17.160 17.545 17.145 12/24/09
  Q   C   O  
High Grade Copper (HGF0) Jan 10 3.2725 +0.0855 3.1820 3.2800 3.1820 12/24/09
  Q   C   O  
Platinum (PLF0) Jan 10 1467.9 +41.1 1423.5 1471.4 1421.0 12/24/09
  Q   C   O  
Palladium (PAH0) Mar 10 389.65 +32.30 359.50 389.75 359.45 12/24/09
  Q   C   O  
NYSE Gold (ZGG0) Feb 10 1105.7 +11.7 1091.9 1106.7 1091.9 12/24/09
  Q   C   O  
Mini-Sized Gold (YGG0) Feb 10 1105.7 +11.7 1091.9 1106.6 1091.8 12/24/09
  Q   C   O  
NYSE Silver (ZIH0) Mar 10 17.475 +0.297 17.227 17.530 17.227 12/24/09
  Q   C   O  
Mini-Sized Silver (YIH0) Mar 10 17.475 +0.297 17.244 17.569 17.190 12/24/09
  Q   C   O  
 
Softs
Cotton #2 (CTH0) Mar 10 73.65 -0.25 73.90 74.03 73.42 12/24/09
  Q   C   O  
Orange Juice (OJF0) Jan 10 131.90 -0.35 131.70 134.10 131.50 12/24/09
  Q   C   O  
Coffee (KCH0) Mar 10 139.30 -3.35 143.25 143.55 139.10 12/24/09
  Q   C   O  
Sugar #11 (SBH0) Mar 10 27.08 +0.58 26.51 27.10 26.50 12/24/09
  Q   C   O  
Cocoa (CCH0) Mar 10 3271 +20 3277 3282 3268 12/24/09
  Q   C   O  
Sugar #16 (SDH0) Mar 10 34.50 +0.01 34.50 34.50 34.50 12/24/09
  Q   C   O  
Lumber (LSF0) Jan 10 209.00 -0.90 210.20 210.70 208.60 12/24/09
  Q   C   O  
Lumber (P) (LBF0) Jan 10 209.00 -0.90 210.50 210.70 208.60 12/24/09
  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 Futures Trading on Monday, December 28, 2009
Thursday, December 24, 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 ETF Trading on Monday, December 28, 2009
Thursday, December 24, 2009 - InsideFutures
by Bob Hunt of The Pattern Trapper
The Trend Trader helps to identify the current trend status of your favorite ETF 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, December 28, 2009
Thursday, December 24, 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...
The Trend Trader For Forex Trading on Monday, December 28, 2009
Thursday, December 24, 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...
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.