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 30 - 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 74.935 -0.105 75.000 75.060 74.535 11/30/09   Q   C   O

British Pound (B6Z9) Dec 09 1.6457 +0.0035 1.6446 1.6461 1.6429 18:39   Q   C   O

Canadian Dollar (D6Z9) Dec 09 0.94810 +0.0021 0.94710 0.94890 0.94680 18:39   Q   C   O

Japanese Yen (J6Z9) Dec 09 1.15750 -0.0016 1.15860 1.16070 1.15640 18:39   Q   C   O

Swiss Franc (S6Z9) Dec 09 0.99630 +0.0024 0.99510 0.99690 0.99470 18:39   Q   C   O

Euro FX (E6Z9) Dec 09 1.50270 +0.0036 1.50050 1.50400 1.50020 18:39   Q   C   O

Australian Dollar (A6Z9) Dec 09 0.91510 +0.0021 0.91590 0.91680 0.91450 18:39   Q   C   O

Mexican Peso (M6Z9) Dec 09 0.077150 +0.0002 0.077250 0.077250 0.077125 18:36   Q   C   O

New Zealand Dollar (N6Z9) Dec 09 0.71580 +0.0025 0.71650 0.71730 0.71550 18:38   Q   C   O

South African Rand (T6Z9) Dec 09 0.134450 -0.0001 0.134400 0.135700 0.134050 11/30/09   Q   C   O

Brazilian Real (L6Z9) Dec 09 0.56950 -0.0025 0.56700 0.56985 0.56700 11/30/09   Q   C   O

Pound/Euro (GBZ9) Dec 09 0.91310 +0.0055 0.91200 0.91390 0.91200 11/30/09   Q   C   O

Euro/Yen (EJZ9) Dec 09 129.375 -0.470 129.910 129.910 129.375 11/30/09   Q   C   O

Euro/Swiss (RZZ9) Dec 09 1.50860 +0.0019 1.50640 1.50860 1.50640 11/30/09   Q   C   O

British Pound (P) (BPZ9) Dec 09 1.6422 -0.0069 0.0000 1.6491 1.6422 11/30/09   Q   C   O

Canadian Dollar (P) (CDZ9) Dec 09 0.94600 +0.0050 0.00000 0.94600 0.94100 11/30/09   Q   C   O

Japanese Yen (P) (JYZ9) Dec 09 1.15910 +0.0068 0.00000 1.15910 1.15230 11/30/09   Q   C   O

Swiss Franc (P) (SFZ9) Dec 09 0.99390 +0.0004 0.00000 0.99700 0.99390 11/30/09   Q   C   O

Euro FX (P) (ECZ9) Dec 09 1.49910 +0.0031 1.49910 1.50300 1.49850 11/30/09   Q   C   O

Australian Dollar (P) (ADZ9) Dec 09 0.91300 +0.0078 0.91220 0.91300 0.91220 11/30/09   Q   C   O

Mexican Peso (P) (MQZ9) Dec 09 0.076950 -0.0002 0.077300 0.077300 0.076950 11/30/09   Q   C   O

New Zealand Dollar (P) (NEZ9) Dec 09 0.71330 +0.0050 0.71280 0.72150 0.71150 11/30/09   Q   C   O

South African Rand (P) (RAZ9) Dec 09 0.134450 -0.0001 0.134400 0.135700 0.134050 11/30/09   Q   C   O

Brazilian Real (P) (BRZ9) Dec 09 0.56950 -0.0025 0.56700 0.56985 0.56700 11/30/09   Q   C   O

Energies

Crude Oil (CLF0) Jan 10 77.31 +0.03 77.35 77.43 77.16 18:39   Q   C   O

Heating Oil (HOF0) Jan 10 2.0475 -0.0004 2.0480 2.0496 2.0435 18:39   Q   C   O

Gasoline RBOB (RBZ9) Dec 09 2.0008 +0.0746 1.9419 2.0159 1.9250 11/30/09   Q   C   O

Natural Gas (NGF0) Jan 10 4.835 -0.013 4.820 4.840 4.807 18:39   Q   C   O

ICE Brent Crude Oil (CBF0) Jan 10 78.47 +1.29 77.46 79.30 76.40 11/30/09   Q   C   O

Ethanol (ZKZ9) Dec 09 2.135 +0.014 2.126 2.135 2.110 11/30/09   Q   C   O

Financials

30 Year T-Bond (ZBZ9) Dec 09 123-04 -0-07 123-09 123-09 123-04 18:32   Q   C   O

10 Year T-Note (ZNZ9) Dec 09 121-040 -0-015 121-060 121-065 121-035 18:30   Q   C   O

5 Year T-Note (ZFZ9) Dec 09 118-145 -0-002 118-160 118-160 118-140 18:23   Q   C   O

2 Year T-Note (ZTZ9) Dec 09 109-147 -0-005 109-150 109-150 109-145 18:32   Q   C   O

10-Year Swaps (SRZ9) Dec 09 105-240 +0-015 105-160 105-275 105-110 11/30/09   Q   C   O

5-Year Swaps (SAZ9) Dec 09 107-210 +0-030 107-185 107-230 107-140 11/30/09   Q   C   O

30 Day Fed Funds (ZQZ9) Dec 09 99.8700 -0.0050 99.8800 99.8800 99.8600 11/30/09   Q   C   O

Eurodollar (GEZ9) Dec 09 99.7225 +0.0100 99.7200 99.7225 99.7200 18:14   Q   C   O

1-Month Libor (GHZ9) Dec 09 99.7450 +0.0075 99.7525 99.7525 99.7425 11/30/09   Q   C   O

Euroyen Tibor (GJZ9) Dec 09 99.5050 +0.0050 0.0000 99.5050 99.5050 11/30/09   Q   C   O

30 Year T-Bond (P) (USZ9) Dec 09 123-11 +0-05 122-29 123-11 122-29 11/30/09   Q   C   O

10 Year T-Note (P) (TYZ9) Dec 09 121-055 +0-030 120-305 121-055 120-290 11/30/09   Q   C   O

5 Year T-Note (P) (FVZ9) Dec 09 118-147 +0-075 118-132 118-147 118-130 11/30/09   Q   C   O

2 Year T-Note (P) (TUZ9) Dec 09 109-152 +0-022 109-127 109-152 109-125 11/30/09   Q   C   O

10-Year Swaps (P) (NIZ9) Dec 09 105-240 +0-015 0-000 105-240 105-225 11/30/09   Q   C   O

5-Year Swaps (P) (NJZ9) Dec 09 107-210 +0-030 0-000 107-210 107-180 11/30/09   Q   C   O

30 Day Fed Funds (P) (FFZ9) Dec 09 99.8700 -0.0050 0.0000 99.8750 99.8700 11/30/09   Q   C   O

Eurodollar (P) (EDZ9) Dec 09 99.7125 +0.0150 99.7175 99.7200 99.7100 11/30/09   Q   C   O

1-Month Libor (P) (EMZ9) Dec 09 99.7450 +0.0075 99.7500 99.7500 99.7450 11/30/09   Q   C   O

Euroyen Tibor (P) (EYZ9) Dec 09 99.5050 +0.0050 0.0000 99.5050 99.5050 11/30/09   Q   C   O

Grains

Wheat (ZWZ9) Dec 09 564-0 -3-4 563-0 564-2 562-0 18:00   Q   C   O

Corn (ZCZ9) Dec 09 399-6 -3-0 400-6 400-6 398-6 18:33   Q   C   O

Soybeans (ZSF0) Jan 10 1056-0 -4-4 1058-4 1058-6 1055-4 18:39   Q   C   O

Soybean Meal (ZMZ9) Dec 09 325.5 -1.3 326.8 326.8 325.5 18:22   Q   C   O

Soybean Oil (ZLZ9) Dec 09 40.13 -0.06 40.24 40.24 40.13 18:33   Q   C   O

Oats (ZOZ9) Dec 09 254-0 -0-4 254-0 254-0 254-0 18:02   Q   C   O

Rough Rice (ZRF0) Jan 10 15.310 +0.005 15.275 15.310 15.275 18:01   Q   C   O

KCBT Wheat (KEZ9) Dec 09 557-6 -2-6 559-2 559-2 557-6 18:12   Q   C   O

Spring Wheat (MWZ9) Dec 09 569-6 +16-0 553-4 571-4 553-4 11/30/09   Q   C   O

Canola (RSF0) Jan 10 408.80 +0.90 407.90 412.40 405.60 11/30/09   Q   C   O

Wheat (P) (WZ9) Dec 09 567-4 +18-6 554-4 567-4 554-4 11/30/09   Q   C   O

Corn (P) (CZ9) Dec 09 402-6 +5-4 397-4 405-0 392-2 11/30/09   Q   C   O

Soybeans (P) (SF0) Jan 10 1060-4 +7-4 1057-0 1069-0 1051-0 11/30/09   Q   C   O

Soybean Meal (P) (SMZ9) Dec 09 326.8 +0.3 332.7 332.7 323.6 11/30/09   Q   C   O

Soybean Oil (P) (BOZ9) Dec 09 40.19 +0.09 40.30 41.08 39.89 11/30/09   Q   C   O

Oats (P) (OZ9) Dec 09 254-4 -0-4 254-6 254-6 254-4 11/30/09   Q   C   O

Rough Rice (P) (RRF0) Jan 10 15.305 -0.095 15.410 15.410 15.250 11/30/09   Q   C   O

KCBT Wheat (P) (KWZ9) Dec 09 560-4 +17-6 551-0 562-4 549-6 11/30/09   Q   C   O

Mini-Sized Wheat (YWZ9) Dec 09 567-4 +18-6 554-6 567-4 554-6 11/30/09   Q   C   O

Mini-Sized Soybeans (YKF0) Jan 10 1060-4 +7-4 1057-4 1068-0 1051-2 11/30/09   Q   C   O

Mini-Sized Corn (YCZ9) Dec 09 402-6 +5-4 397-6 403-4 390-6 11/30/09   Q   C   O

Indices

S&P 500 Index (SPZ9) Dec 09 1095.30 +0.50 1092.70 1095.30 1092.40 18:39   Q   C   O

Mini S&P 500 Index (ESZ9) Dec 09 1095.25 +0.50 1092.75 1095.50 1092.25 18:39   Q   C   O

Nasdaq 100 (NDZ9) Dec 09 1768.50 +1.00 1765.75 1768.50 1765.50 18:39   Q   C   O

E-Mini Nasdaq (NQZ9) Dec 09 1768.75 +1.25 1766.50 1769.00 1765.00 18:39   Q   C   O

Dow Industrials (DJZ9) Dec 09 10334 +42 10290 10355 10255 11/30/09   Q   C   O

Dow Industrials (E) (ZDZ9) Dec 09 10334 +42 10323 10353 10269 11/30/09   Q   C   O

Mini-Sized Dow (YMZ9) Dec 09 10340 +6 10322 10340 10316 18:39   Q   C   O

NYSE Composite (YVZ9) Dec 09 7102.40 -22.80 7102.40 7102.40 7102.40 11/30/09   Q   C   O

S&P Midcap 400 (MDZ9) Dec 09 684.00 +3.20 683.50 684.00 676.00 11/30/09   Q   C   O

E-Mini S&P Midcap (EWZ9) Dec 09 683.00 -1.00 682.20 683.00 681.50 18:26   Q   C   O

E-Mini Russell 2000 (RJZ9) Dec 09 579.20 +5.50 574.70 580.60 566.60 11/30/09   Q   C   O

E-Mini SmallCap 600 (PCZ9) Dec 09 306.40 +2.40 305.20 306.80 300.00 11/30/09   Q   C   O

Continuous CRB Index (CIF0) Jan 10 483.00 +3.00 0.00 483.00 483.00 11/30/09   Q   C   O

GSCI (GIZ9) Dec 09 512.30 +2.30 506.00 516.00 502.50 11/30/09   Q   C   O

CBOE S&P 500 VIX (VIZ9) Dec 09 24.10 +0.05 23.95 24.55 23.80 11/30/09   Q   C   O

Nikkei 225 (NKZ9) Dec 09 9245.00 +25.00 0.00 9315.00 9245.00 11/30/09   Q   C   O

Meats

Live Cattle (LEZ9) Dec 09 83.150 -0.050 83.150 83.175 83.150 17:59   Q   C   O

Feeder Cattle (GFF0) Jan 10 92.850 -0.100 92.850 92.850 92.850 17:06   Q   C   O

Lean Hogs (HEZ9) Dec 09 58.750 +0.150 58.750 58.775 58.700 18:21   Q   C   O

Pork Bellies (PDG0) Feb 10 86.050 -0.700 87.000 87.000 86.000 11/30/09   Q   C   O

CME Milk (DAZ9) Dec 09 14.84 +0.01 0.00 14.84 14.83 11/30/09   Q   C   O

Butter (DBZ9) Dec 09 145.000 unch 0.000 145.000 145.000 11/30/09   Q   C   O

Live Cattle (P) (LCZ9) Dec 09 83.200 unch 83.300 83.400 82.900 11/30/09   Q   C   O

Feeder Cattle (P) (FCF0) Jan 10 92.950 +0.450 92.700 93.100 92.450 11/30/09   Q   C   O

Lean Hogs (P) (LHZ9) Dec 09 58.600 -0.425 59.200 59.325 58.425 11/30/09   Q   C   O

Pork Bellies (P) (PBG0) Feb 10 86.050 -0.700 87.000 87.000 86.000 11/30/09   Q   C   O

Metals

Gold (GCZ9) Dec 09 1180.6 -0.5 1181.0 1181.0 1179.0 18:29   Q   C   O

Silver (SIZ9) Dec 09 18.550 +0.055 18.470 18.560 18.470 18:39   Q   C   O

High Grade Copper (HGZ9) Dec 09 3.1550 +0.0065 3.1550 3.1550 3.1550 17:38   Q   C   O

Platinum (PLF0) Jan 10 1464.0 +3.8 1458.2 1464.0 1458.0 18:39   Q   C   O

Palladium (PAZ9) Dec 09 363.55 -2.15 371.00 371.00 357.00 11/30/09   Q   C   O

NYSE Gold (ZGZ9) Dec 09 1181.1 +8.4 1176.3 1181.1 1166.5 11/30/09   Q   C   O

Mini-Sized Gold (YGZ9) Dec 09 1178.6 +0.6 1178.6 1178.6 1178.6 18:35   Q   C   O

NYSE Silver (ZIZ9) Dec 09 18.500 +0.005 18.500 18.500 18.500 18:15   Q   C   O

Mini-Sized Silver (YIZ9) Dec 09 18.495 +0.228 18.400 18.495 18.114 11/30/09   Q   C   O

Softs

Cotton #2 (CTZ9) Dec 09 70.75 +1.01 70.24 70.92 70.24 11/30/09   Q   C   O

Orange Juice (OJF0) Jan 10 119.30 +1.40 118.15 119.60 116.55 11/30/09   Q   C   O

Coffee (KCZ9) Dec 09 141.75 +3.80 137.95 142.15 137.95 11/30/09   Q   C   O

Sugar #11 (SBF0) Jan 10 22.07 -0.13 22.80 22.80 21.80 11/30/09   Q   C   O

Cocoa (CCZ9) Dec 09 3214 -18 3263 3263 3206 11/30/09   Q   C   O

Sugar #16 (SDF0) Jan 10 30.55 -0.32 30.45 30.60 30.45 11/30/09   Q   C   O

Lumber (LSF0) Jan 10 249.90 +3.70 250.00 250.60 247.40 18:29   Q   C   O

Lumber (P) (LBF0) Jan 10 246.20 +10.00 246.20 246.20 236.20 11/30/09   Q   C   O

New! Futures Market Heat Maps

Click Here to View

Futures Commentary and Analysis

	Bean Fresh Buy signal Monday, November 30, 2009 - InsideFutures by Larry Baer of Zaner See charts
	Hog & Corn Comments – 11/30/09 The buying continues in grain Monday, November 30, 2009 - InsideFutures by Jeremy Knutson of Hurley & Associates The fund money likes the grain complex as prices continue to rise.
	January Soybeans Daily Numbers & Trade Ideas for 11/30/09 Monday, November 30, 2009 - InsideFutures by Howard Tyllas of www.farmerhedge.com January Soybeans Daily Numbers & Trade Ideas for 11/30/09
	Crude - Cruising On Cluster Closes Monday, November 30, 2009 - InsideFutures by Michael Noonan of Edge Trader Plus Moving Further along Right side Develoment On Chart

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.