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 20 - 15:40 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 75.705 +0.335 75.375 76.500 75.285 15:21   Q   C   O

British Pound (B6Z9) Dec 09 1.6504 -0.0140 1.6653 1.6675 1.6457 15:29   Q   C   O

Canadian Dollar (D6Z9) Dec 09 0.93450 -0.0067 0.94080 0.94200 0.93170 15:29   Q   C   O

Japanese Yen (J6Z9) Dec 09 1.12410 +0.0004 1.12430 1.12770 1.12190 15:28   Q   C   O

Swiss Franc (S6Z9) Dec 09 0.98270 -0.0043 0.98690 0.98810 0.97820 15:27   Q   C   O

Euro FX (E6Z9) Dec 09 1.48640 -0.0053 1.49130 1.49340 1.47990 15:29   Q   C   O

Australian Dollar (A6Z9) Dec 09 0.91300 -0.0039 0.91750 0.91960 0.90410 15:28   Q   C   O

Mexican Peso (M6Z9) Dec 09 0.076275 -0.0001 0.076425 0.076450 0.075975 15:22   Q   C   O

New Zealand Dollar (N6Z9) Dec 09 0.72280 -0.0070 0.73030 0.73150 0.71890 15:28   Q   C   O

South African Rand (T6Z9) Dec 09 0.131200 -0.0011 0.131000 0.132650 0.130925 15:15   Q   C   O

Brazilian Real (L6Z9) Dec 09 0.57500 -0.0029 0.57500 0.57500 0.57500 15:15   Q   C   O

Pound/Euro (GBZ9) Dec 09 0.90090 +0.0045 0.90040 0.90090 0.90040 14:31   Q   C   O

Euro/Yen (EJZ9) Dec 09 132.130 -0.620 132.280 132.300 132.110 14:10   Q   C   O

Euro/Swiss (RZZ9) Dec 09 1.51250 +0.0011 1.51260 1.51260 1.51250 14:10   Q   C   O

British Pound (P) (BPZ9) Dec 09 1.6480 -0.0164 0.0000 1.6644 1.6480 11/20/09   Q   C   O

Canadian Dollar (P) (CDZ9) Dec 09 0.93340 -0.0078 0.00000 0.94120 0.93340 11/20/09   Q   C   O

Japanese Yen (P) (JYZ9) Dec 09 1.12420 +0.0005 0.00000 1.12420 1.12370 11/20/09   Q   C   O

Swiss Franc (P) (SFZ9) Dec 09 0.98230 -0.0047 0.00000 0.98230 0.98050 11/20/09   Q   C   O

Euro FX (P) (ECZ9) Dec 09 1.48550 -0.0062 1.48480 1.48600 1.48250 11/20/09   Q   C   O

Australian Dollar (P) (ADZ9) Dec 09 0.91210 -0.0048 0.00000 0.91690 0.91210 11/20/09   Q   C   O

Mexican Peso (P) (MQZ9) Dec 09 0.076175 -0.0002 0.000000 0.076425 0.076175 11/20/09   Q   C   O

New Zealand Dollar (P) (NEZ9) Dec 09 0.72260 -0.0072 0.00000 0.72980 0.72260 11/20/09   Q   C   O

South African Rand (P) (RAZ9) Dec 09 0.131150 -0.0011 0.000000 0.132300 0.131150 11/20/09   Q   C   O

Brazilian Real (P) (BRZ9) Dec 09 0.57500 -0.0029 0.57500 0.57500 0.57500 11/20/09   Q   C   O

Energies

Crude Oil (CLF0) Jan 10 77.74 -0.31 78.41 78.61 76.76 15:29   Q   C   O

Heating Oil (HOF0) Jan 10 2.0190 -0.0147 2.0389 2.0447 1.9966 15:29   Q   C   O

Gasoline RBOB (RBZ9) Dec 09 1.9855 +0.0160 1.9700 1.9909 1.9440 15:29   Q   C   O

Natural Gas (NGZ9) Dec 09 4.440 +0.098 4.350 4.440 4.220 15:29   Q   C   O

ICE Brent Crude Oil (CBF0) Jan 10 77.55 -0.09 77.93 78.15 76.50 15:29   Q   C   O

Ethanol (ZKZ9) Dec 09 2.091 -0.030 2.100 2.100 2.085 11/20/09   Q   C   O

Financials

30 Year T-Bond (ZBZ9) Dec 09 120-25 -0-01 120-29 121-07 120-13 15:29   Q   C   O

10 Year T-Note (ZNZ9) Dec 09 119-160 -0-050 119-235 119-315 119-145 15:29   Q   C   O

5 Year T-Note (ZFZ9) Dec 09 117-150 -0-030 117-192 117-265 117-145 15:29   Q   C   O

2 Year T-Note (ZTZ9) Dec 09 109-060 -0-007 109-072 109-097 109-057 15:29   Q   C   O

10-Year Swaps (SRZ9) Dec 09 104-060 -0-020 104-135 104-135 104-010 14:57   Q   C   O

5-Year Swaps (SAZ9) Dec 09 106-275 -0-020 107-020 107-045 106-250 14:59   Q   C   O

30 Day Fed Funds (ZQZ9) Dec 09 99.8800 unch 99.8800 99.8850 99.8750 15:24   Q   C   O

Eurodollar (GEZ9) Dec 09 99.7350 unch 99.7350 99.7425 99.7325 15:28   Q   C   O

1-Month Libor (GHZ9) Dec 09 99.7650 unch 99.7650 99.7650 99.7650 15:15   Q   C   O

Euroyen Tibor (GJZ9) Dec 09 99.4950 +0.0050 0.0000 99.4950 99.4950 15:15   Q   C   O

30 Year T-Bond (P) (USZ9) Dec 09 120-28 +0-02 120-31 121-03 120-20 11/20/09   Q   C   O

10 Year T-Note (P) (TYZ9) Dec 09 119-180 -0-030 119-265 119-265 119-155 11/20/09   Q   C   O

5 Year T-Note (P) (FVZ9) Dec 09 117-162 -0-017 117-200 117-212 117-152 11/20/09   Q   C   O

2 Year T-Note (P) (TUZ9) Dec 09 109-062 -0-005 109-072 109-072 109-062 11/20/09   Q   C   O

10-Year Swaps (P) (NIZ9) Dec 09 104-060 -0-020 0-000 104-080 104-060 11/20/09   Q   C   O

5-Year Swaps (P) (NJZ9) Dec 09 106-265 -0-030 0-000 106-295 106-265 11/20/09   Q   C   O

30 Day Fed Funds (P) (FFZ9) Dec 09 99.8800 unch 0.0000 99.8800 99.8800 11/20/09   Q   C   O

Eurodollar (P) (EDZ9) Dec 09 99.7350 unch 99.7400 99.7400 99.7350 11/20/09   Q   C   O

1-Month Libor (P) (EMZ9) Dec 09 99.7650 unch 0.0000 99.7650 99.7650 11/20/09   Q   C   O

Euroyen Tibor (P) (EYZ9) Dec 09 99.4950 +0.0050 0.0000 99.4950 99.4950 11/20/09   Q   C   O

Grains

Wheat (ZWZ9) Dec 09 559-6 -2-6 563-2 572-2 553-2 11/20/09   Q   C   O

Corn (ZCZ9) Dec 09 391-0 -4-0 394-6 399-0 390-2 11/20/09   Q   C   O

Soybeans (ZSF0) Jan 10 1046-0 +7-0 1041-0 1050-0 1031-4 11/20/09   Q   C   O

Soybean Meal (ZMZ9) Dec 09 317.1 -1.3 317.5 319.5 314.3 11/20/09   Q   C   O

Soybean Oil (ZLZ9) Dec 09 39.71 +0.26 39.44 39.85 39.23 11/20/09   Q   C   O

Oats (ZOZ9) Dec 09 258-0 -1-4 260-0 262-4 256-4 11/20/09   Q   C   O

Rough Rice (ZRF0) Jan 10 15.170 -0.110 15.235 15.290 15.050 11/20/09   Q   C   O

KCBT Wheat (KEZ9) Dec 09 556-6 -4-2 560-6 570-4 552-4 11/20/09   Q   C   O

Spring Wheat (MWZ9) Dec 09 564-0 -4-4 566-6 575-0 560-0 11/20/09   Q   C   O

Canola (RSF0) Jan 10 406.80 +3.00 402.20 407.20 402.10 11/20/09   Q   C   O

Wheat (P) (WZ9) Dec 09 559-6 -2-6 561-0 561-0 555-0 11/20/09   Q   C   O

Corn (P) (CZ9) Dec 09 391-0 -4-0 392-0 394-6 389-0 11/20/09   Q   C   O

Soybeans (P) (SF0) Jan 10 1046-0 +7-0 1039-0 1049-0 1032-0 11/20/09   Q   C   O

Soybean Meal (P) (SMZ9) Dec 09 317.1 -1.3 316.5 319.0 314.4 11/20/09   Q   C   O

Soybean Oil (P) (BOZ9) Dec 09 39.71 +0.26 39.49 39.75 39.27 11/20/09   Q   C   O

Oats (P) (OZ9) Dec 09 258-0 -1-4 258-0 258-0 257-0 11/20/09   Q   C   O

Rough Rice (P) (RRF0) Jan 10 15.170 -0.110 15.120 15.170 15.110 11/20/09   Q   C   O

KCBT Wheat (P) (KWZ9) Dec 09 556-6 -4-2 557-0 560-2 554-0 11/20/09   Q   C   O

Mini-Sized Wheat (YWZ9) Dec 09 559-6 -2-6 559-0 559-6 554-4 11/20/09   Q   C   O

Mini-Sized Soybeans (YKF0) Jan 10 1046-0 +7-0 1040-0 1048-4 1032-4 11/20/09   Q   C   O

Mini-Sized Corn (YCZ9) Dec 09 391-0 -4-0 392-2 393-6 390-0 11/20/09   Q   C   O

Indices

S&P 500 Index (SPZ9) Dec 09 1090.10 -4.20 1094.00 1095.00 1083.70 11/20/09   Q   C   O

Mini S&P 500 Index (ESZ9) Dec 09 1090.00 -4.25 1094.00 1095.00 1083.50 11/20/09   Q   C   O

Nasdaq 100 (NDZ9) Dec 09 1763.50 -6.75 1771.00 1773.75 1755.50 11/20/09   Q   C   O

E-Mini Nasdaq (NQZ9) Dec 09 1763.50 -6.75 1770.50 1774.00 1755.00 11/20/09   Q   C   O

Dow Industrials (DJZ9) Dec 09 10303 -24 10275 10325 10258 11/20/09   Q   C   O

Dow Industrials (E) (ZDZ9) Dec 09 10303 -24 10302 10330 10247 11/20/09   Q   C   O

Mini-Sized Dow (YMZ9) Dec 09 10303 -24 10326 10332 10236 11/20/09   Q   C   O

NYSE Composite (YVZ9) Dec 09 7094.60 -33.00 0.00 7094.60 7094.60 11/20/09   Q   C   O

S&P Midcap 400 (MDZ9) Dec 09 686.60 -5.50 687.50 689.00 683.00 11/20/09   Q   C   O

E-Mini S&P Midcap (EWZ9) Dec 09 686.60 -5.50 691.80 692.20 682.80 11/20/09   Q   C   O

E-Mini Russell 2000 (RJZ9) Dec 09 583.90 -1.50 585.30 586.30 577.60 15:29   Q   C   O

E-Mini SmallCap 600 (PCZ9) Dec 09 308.60 -1.00 306.50 309.60 306.40 11/20/09   Q   C   O

Continuous CRB Index (CIF0) Jan 10 476.00 +1.00 475.25 476.00 475.25 11/20/09   Q   C   O

GSCI (GIZ9) Dec 09 508.50 -4.00 506.00 509.50 504.00 11/20/09   Q   C   O

CBOE S&P 500 VIX (VIZ9) Dec 09 24.20 -0.50 25.15 25.45 24.15 15:13   Q   C   O

Nikkei 225 (NKZ9) Dec 09 9480.00 +20.00 0.00 9480.00 9425.00 11/20/09   Q   C   O

Meats

Live Cattle (LEZ9) Dec 09 83.975 +0.300 83.900 84.150 83.475 15:15   Q   C   O

Feeder Cattle (GFF0) Jan 10 92.750 +0.925 91.925 92.850 91.875 15:15   Q   C   O

Lean Hogs (HEZ9) Dec 09 57.525 +1.550 56.175 57.850 56.100 15:15   Q   C   O

Pork Bellies (PDG0) Feb 10 87.500 +0.425 87.200 88.500 87.200 15:15   Q   C   O

CME Milk (DAZ9) Dec 09 14.72 +0.52 0.00 14.72 14.20 11/20/09   Q   C   O

Butter (DBZ9) Dec 09 145.000 unch 0.000 145.000 145.000 11/20/09   Q   C   O

Live Cattle (P) (LCZ9) Dec 09 83.950 +0.275 83.950 84.150 83.525 11/20/09   Q   C   O

Feeder Cattle (P) (FCF0) Jan 10 92.675 +0.850 92.175 92.850 92.000 11/20/09   Q   C   O

Lean Hogs (P) (LHZ9) Dec 09 57.600 +1.625 56.650 57.850 56.650 11/20/09   Q   C   O

Pork Bellies (P) (PBG0) Feb 10 87.125 +0.050 87.100 88.750 87.000 11/20/09   Q   C   O

Metals

Gold (GCZ9) Dec 09 1150.2 +8.3 1145.0 1151.4 1132.5 15:29   Q   C   O

Silver (SIZ9) Dec 09 18.515 +0.060 18.545 18.595 18.035 15:27   Q   C   O

High Grade Copper (HGZ9) Dec 09 3.1250 +0.0440 3.0920 3.1275 3.0515 15:28   Q   C   O

Platinum (PLF0) Jan 10 1449.0 +5.1 1445.9 1452.4 1426.0 15:24   Q   C   O

Palladium (PAZ9) Dec 09 364.00 -5.90 364.25 368.95 353.35 15:27   Q   C   O

NYSE Gold (ZGZ9) Dec 09 1150.4 +8.1 1143.0 1151.2 1132.2 15:17   Q   C   O

Mini-Sized Gold (YGZ9) Dec 09 1149.9 +7.6 1143.0 1151.2 1132.5 15:29   Q   C   O

NYSE Silver (ZIZ9) Dec 09 18.480 +0.038 18.530 18.550 18.035 15:22   Q   C   O

Mini-Sized Silver (YIZ9) Dec 09 18.500 +0.058 18.510 18.605 18.046 15:25   Q   C   O

Softs

Cotton #2 (CTZ9) Dec 09 70.41 +1.59 68.99 70.92 68.95 11/20/09   Q   C   O

Orange Juice (OJF0) Jan 10 112.65 -1.30 114.25 114.30 111.75 11/20/09   Q   C   O

Coffee (KCZ9) Dec 09 134.60 -0.45 135.05 136.25 134.00 11/20/09   Q   C   O

Sugar #11 (SBF0) Jan 10 21.90 -0.30 22.22 22.45 21.90 11/20/09   Q   C   O

Cocoa (CCZ9) Dec 09 3245 +104 3144 3261 3133 11/20/09   Q   C   O

Sugar #16 (SDF0) Jan 10 30.88 -0.37 0.00 30.88 30.88 11/20/09   Q   C   O

Lumber (LSF0) Jan 10 226.10 -3.00 229.60 231.40 221.50 15:29   Q   C   O

Lumber (P) (LBF0) Jan 10 222.20 -6.90 229.50 231.40 222.20 11/20/09   Q   C   O

New! Futures Market Heat Maps

Click Here to View

Futures Commentary and Analysis

	Gold Fresh buy signal Friday, November 20, 2009 - InsideFutures by Larry Baer of Zaner See chart
	A Kindle Under Every Tree? Friday, November 20, 2009 - InsideFutures by Ockham Research Staff of Ockham Research The Kindle has been a hit thus far and has the potential to dominate the digital book market the way the iPod has for digital music. We all know how that has worked out for Apple (AAPL) in the last decade. Not to mention, Amazon's ecommerce site has never been hotter and should be a major destination...
	The Weekly Gold Digger Friday, November 20, 2009 - InsideFutures by Leslie Burton of Daniels Trading The US Dollar showed some strength which may be construed as potential recovery or perhaps the Hedge Funds are simply unwinding their positions?
	January Soybeans Daily Numbers & Trade Ideas for 11/20/09 Friday, November 20, 2009 - InsideFutures by Howard Tyllas of www.farmerhedge.com January Soybeans Daily Numbers & Trade Ideas for 11/20/09

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.