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 November 20 - 20:00 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

ContractMonthLastChangeOpenHighLowTimeLinks
Financials
30 Year T-Bond (ZBZ9) Dec 09 120-28 +0-02 120-29 121-07 120-13 11/20/09
  Q   C   O  
30 Year T-Bond (ZBH0) Mar 10 120-08 +0-03 120-08 120-18 119-25 11/20/09
  Q   C   O  
10 Year T-Note (ZNZ9) Dec 09 119-180 -0-030 119-235 119-315 119-145 11/20/09
  Q   C   O  
10 Year T-Note (ZNH0) Mar 10 118-085 -0-015 118-125 118-215 118-050 11/20/09
  Q   C   O  
5 Year T-Note (ZFZ9) Dec 09 117-162 -0-017 117-192 117-265 117-145 11/20/09
  Q   C   O  
5 Year T-Note (ZFH0) Mar 10 116-070 -0-010 116-087 116-162 116-060 11/20/09
  Q   C   O  
2 Year T-Note (ZTZ9) Dec 09 109-062 -0-005 109-072 109-097 109-057 11/20/09
  Q   C   O  
2 Year T-Note (ZTH0) Mar 10 108-210 -0-002 108-220 108-250 108-205 11/20/09
  Q   C   O  
10-Year Swaps (SRZ9) Dec 09 104-060 -0-020 104-135 104-135 104-010 11/20/09
  Q   C   O  
10-Year Swaps (SRH0) Mar 10 103-040 -0-020 102-315 103-040 102-315 11/20/09
  Q   C   O  
5-Year Swaps (SAZ9) Dec 09 106-265 -0-030 107-020 107-045 106-250 11/20/09
  Q   C   O  
5-Year Swaps (SAH0) Mar 10 105-275 -0-030 106-025 106-045 105-250 11/20/09
  Q   C   O  
30 Day Fed Funds (ZQZ9) Dec 09 99.8800 unch 99.8800 99.8850 99.8750 11/20/09
  Q   C   O  
30 Day Fed Funds (ZQH0) Mar 10 99.8400 +0.0050 99.8400 99.8450 99.8400 11/20/09
  Q   C   O  
Eurodollar (GEZ9) Dec 09 99.7350 unch 99.7350 99.7425 99.7325 11/20/09
  Q   C   O  
Eurodollar (GEH0) Mar 10 99.6650 unch 99.6600 99.6800 99.6550 11/20/09
  Q   C   O  
1-Month Libor (GHZ9) Dec 09 99.7650 unch 99.7650 99.7650 99.7650 11/20/09
  Q   C   O  
Euroyen Tibor (GJZ9) Dec 09 99.4950 +0.0050 0.0000 99.4950 99.4950 11/20/09
  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  

New! Futures Market Heat Maps
                             

Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

Futures Commentary and Analysis
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 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 U.S. Treasury yield curve has steepened to near-record levels due to the twin financial and housing crises. A “steep” yield curve occurs when long-term yields are much higher than short-term yields. The Fed...
Dec 10-year T-note prices rallied to match last month’s 6-1/2 month high, while the 10-year T-note yield fell to a 5-week low of 3.31%, moderately above last month’s 6-month low of 3.10%. Bullish factors for T-note...
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.