Stocks Shares Quotes Real time Price Nasdaq Dow Money NYSE AMEX Nasdaq CME CBOT NYBOT NYMEX COMEX Broker:Dailystocks.com
DailyStocks.com
 
What's New
Help
FAQ
Log In
Home Quotes/Data/Charts RT Streamer Investors Business Daily Ticker-based Links Tools RT Insiders RT News Extended Hours
Expert Advice OTCBB Books News/Edtrl Guides Reports Charts Buy/Sell Indicators About
Nanotech Videos Ratings/ModelFolio Value Investing Daytrading/TA Analysis Education Glossary Newsletters Real-time ECN
   No. 1 in ticker-based links

Sign up
Log In
Forgot Password
Free Wi-Fi Report
Free Nanotechnology Report
Watch List
MyDailyStocks
Sign up for our newsletters:
Actionable Ideas Newsletter
InsideCurve, which tracks Insider purchases.
Your Email:

Free VectorVest
  
Investors Business Daily

EXCLUSIVE DEALS
WallStreet Top100

RESEARCH
Stock Search Engine
Fund Search Engine

THE GUIDE
Daily Market Links
Daily Stocks Guide

RESEARCH REPORTS

AFFILIATES
Sample Call
Sign up
Modify

CONTACT US
Feedback
FAQ
Email a friend

SITE MAP

OLD SITE


Enter Ticker symbol?

Futures Prices as of February 9 - 18:20 CST
Select:
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 79.990 -0.450 80.530 80.530 79.650 02/09/10
  Q   C   O  
British Pound (B6H0) Mar 10 1.5682 +0.0073 1.5587 1.5745 1.5558 02/09/10
  Q   C   O  
Canadian Dollar (D6H0) Mar 10 0.93550 +0.0037 0.92900 0.93940 0.92900 02/09/10
  Q   C   O  
Japanese Yen (J6H0) Mar 10 1.11570 -0.0036 1.12070 1.12120 1.11360 02/09/10
  Q   C   O  
Swiss Franc (S6H0) Mar 10 0.93860 +0.0055 0.93190 0.94280 0.93060 02/09/10
  Q   C   O  
Euro FX (E6H0) Mar 10 1.37730 +0.0102 1.36580 1.38400 1.36480 02/09/10
  Q   C   O  
Australian Dollar (A6H0) Mar 10 0.87250 +0.0090 0.86040 0.87680 0.85980 02/09/10
  Q   C   O  
Mexican Peso (M6H0) Mar 10 0.076200 +0.0007 0.075250 0.076650 0.075200 02/09/10
  Q   C   O  
New Zealand Dollar (N6H0) Mar 10 0.69100 +0.0078 0.68080 0.69530 0.68080 02/09/10
  Q   C   O  
South African Rand (T6H0) Mar 10 0.128800 +0.0002 0.128900 0.129200 0.128475 02/09/10
  Q   C   O  
Brazilian Real (L6H0) Mar 10 0.54000 +0.0087 0.53660 0.54000 0.53660 02/09/10
  Q   C   O  
Pound/Euro (GBH0) Mar 10 0.87820 +0.0024 0.87820 0.87820 0.87820 02/09/10
  Q   C   O  
Euro/Yen (EJH0) Mar 10 123.450 +1.305 123.090 123.650 122.490 02/09/10
  Q   C   O  
Euro/Swiss (RZH0) Mar 10 1.46740 +0.0019 0.00000 1.46740 1.46740 02/09/10
  Q   C   O  
British Pound (P) (BPH0) Mar 10 1.5682 +0.0073 1.5621 1.5682 1.5621 02/09/10
  Q   C   O  
Canadian Dollar (P) (CDH0) Mar 10 0.93550 +0.0037 0.00000 0.93550 0.93180 02/09/10
  Q   C   O  
Japanese Yen (P) (JYH0) Mar 10 1.11570 -0.0036 0.00000 1.11930 1.11570 02/09/10
  Q   C   O  
Swiss Franc (P) (SFH0) Mar 10 0.93860 +0.0055 0.00000 0.94200 0.93500 02/09/10
  Q   C   O  
Euro FX (P) (ECH0) Mar 10 1.37730 +0.0102 1.37070 1.38300 1.37050 02/09/10
  Q   C   O  
Australian Dollar (P) (ADH0) Mar 10 0.87250 +0.0090 0.87380 0.87380 0.87250 02/09/10
  Q   C   O  
Mexican Peso (P) (MQH0) Mar 10 0.076200 +0.0007 0.075900 0.076325 0.075900 02/09/10
  Q   C   O  
New Zealand Dollar (P) (NEH0) Mar 10 0.69100 +0.0078 0.68080 0.69530 0.68080 02/09/10
  Q   C   O  
South African Rand (P) (RAH0) Mar 10 0.128800 +0.0002 0.128900 0.129750 0.128350 02/09/10
  Q   C   O  
Brazilian Real (P) (BRH0) Mar 10 0.54000 +0.0087 0.53660 0.54050 0.53660 02/09/10
  Q   C   O  
 
Energies
Crude Oil (CLH0) Mar 10 73.75 +1.86 71.68 74.15 71.32 02/09/10
  Q   C   O  
Heating Oil (HOH0) Mar 10 1.9373 +0.0518 1.8830 1.9499 1.8747 02/09/10
  Q   C   O  
Gasoline RBOB (RBH0) Mar 10 1.9290 +0.0350 1.8915 1.9488 1.8827 02/09/10
  Q   C   O  
Natural Gas (NGH0) Mar 10 5.290 -0.111 5.420 5.466 5.262 02/09/10
  Q   C   O  
ICE Brent Crude Oil (CBH0) Mar 10 72.13 +2.02 69.63 72.47 69.61 02/09/10
  Q   C   O  
Ethanol (ZKH0) Mar 10 1.761 +0.004 1.763 1.763 1.755 02/09/10
  Q   C   O  
 
Financials
30 Year T-Bond (ZBH0) Mar 10 118-10 -0-20 119-09 119-11 118-05 02/09/10
  Q   C   O  
10 Year T-Note (ZNH0) Mar 10 118-075 -0-080 118-230 118-235 118-040 02/09/10
  Q   C   O  
5 Year T-Note (ZFH0) Mar 10 116-220 -0-057 117-012 117-015 116-195 02/09/10
  Q   C   O  
2 Year T-Note (ZTH0) Mar 10 109-007 -0-022 109-040 109-045 108-315 02/09/10
  Q   C   O  
10-Year Swaps (SRH0) Mar 10 101-245 -0-115 102-050 102-075 101-235 02/09/10
  Q   C   O  
5-Year Swaps (SAH0) Mar 10 105-295 -0-055 106-040 106-050 105-280 02/09/10
  Q   C   O  
30 Day Fed Funds (ZQH0) Mar 10 99.8500 unch 99.8500 99.8550 99.8500 02/09/10
  Q   C   O  
Eurodollar (GEH0) Mar 10 99.7050 +0.0050 99.7000 99.7150 99.6950 02/09/10
  Q   C   O  
1-Month Libor (GHH0) Mar 10 99.7525 +0.0050 99.7500 99.7525 99.7475 02/09/10
  Q   C   O  
Euroyen Tibor (GJH0) Mar 10 99.5700 -0.0100 0.0000 99.5750 99.5700 02/09/10
  Q   C   O  
30 Year T-Bond (P) (USH0) Mar 10 118-10 -0-20 118-24 118-30 118-10 02/09/10
  Q   C   O  
10 Year T-Note (P) (TYH0) Mar 10 118-075 -0-080 118-120 118-200 118-060 02/09/10
  Q   C   O  
5 Year T-Note (P) (FVH0) Mar 10 116-220 -0-057 116-242 116-242 116-220 02/09/10
  Q   C   O  
2 Year T-Note (P) (TUH0) Mar 10 109-007 -0-022 109-025 109-025 109-007 02/09/10
  Q   C   O  
10-Year Swaps (P) (NIH0) Mar 10 101-245 -0-115 102-045 102-045 101-245 02/09/10
  Q   C   O  
5-Year Swaps (P) (NJH0) Mar 10 105-295 -0-055 106-035 106-035 105-295 02/09/10
  Q   C   O  
30 Day Fed Funds (P) (FFH0) Mar 10 99.8500 unch 0.0000 99.8500 99.8500 02/09/10
  Q   C   O  
Eurodollar (P) (EDH0) Mar 10 99.7050 +0.0050 99.7000 99.7100 99.7000 02/09/10
  Q   C   O  
1-Month Libor (P) (EMH0) Mar 10 99.7525 +0.0050 0.0000 99.7525 99.7475 02/09/10
  Q   C   O  
Euroyen Tibor (P) (EYH0) Mar 10 99.5700 -0.0100 0.0000 99.5700 99.5700 02/09/10
  Q   C   O  
 
Grains
Wheat (ZWH0) Mar 10 482-2 -1-6 483-0 488-4 476-6 02/09/10
  Q   C   O  
Corn (ZCH0) Mar 10 358-4 +2-4 355-6 363-4 354-6 02/09/10
  Q   C   O  
Soybeans (ZSH0) Mar 10 924-4 -5-0 929-4 944-0 920-0 02/09/10
  Q   C   O  
Soybean Meal (ZMH0) Mar 10 270.6 -3.8 274.0 278.2 270.2 02/09/10
  Q   C   O  
Soybean Oil (ZLH0) Mar 10 38.38 +0.43 37.94 38.62 37.76 02/09/10
  Q   C   O  
Oats (ZOH0) Mar 10 230-0 -1-0 230-0 234-2 228-4 02/09/10
  Q   C   O  
Rough Rice (ZRH0) Mar 10 14.450 +0.155 14.335 14.485 14.210 02/09/10
  Q   C   O  
KCBT Wheat (KEH0) Mar 10 492-4 +2-4 492-6 492-6 492-2 18:07
  Q   C   O  
Spring Wheat (MWH0) Mar 10 505-4 -0-2 505-2 505-6 505-2 18:09
  Q   C   O  
Canola (RSH0) Mar 10 385.90 +0.20 385.80 388.00 382.60 02/09/10
  Q   C   O  
Wheat (P) (WH0) Mar 10 482-2 -1-6 488-0 488-0 478-2 02/09/10
  Q   C   O  
Corn (P) (CH0) Mar 10 358-4 +2-4 362-0 363-0 356-0 02/09/10
  Q   C   O  
Soybeans (P) (SH0) Mar 10 924-4 -5-0 943-0 943-0 920-0 02/09/10
  Q   C   O  
Soybean Meal (P) (SMH0) Mar 10 270.6 -3.8 277.8 278.0 270.3 02/09/10
  Q   C   O  
Soybean Oil (P) (BOH0) Mar 10 38.38 +0.43 38.30 38.60 37.77 02/09/10
  Q   C   O  
Oats (P) (OH0) Mar 10 230-0 -1-0 231-4 231-4 230-0 02/09/10
  Q   C   O  
Rough Rice (P) (RRH0) Mar 10 14.450 +0.155 14.350 14.450 14.350 02/09/10
  Q   C   O  
KCBT Wheat (P) (KWH0) Mar 10 490-0 -5-4 499-0 499-0 488-2 02/09/10
  Q   C   O  
Mini-Sized Wheat (YWH0) Mar 10 482-2 -1-6 486-6 487-4 479-0 02/09/10
  Q   C   O  
Mini-Sized Soybeans (YKH0) Mar 10 924-4 -5-0 942-0 943-0 923-0 02/09/10
  Q   C   O  
Mini-Sized Corn (YCH0) Mar 10 358-4 +2-4 362-4 366-5 356-6 02/09/10
  Q   C   O  
 
Indices
S&P 500 Index (SPH0) Mar 10 1066.20 +10.30 1055.10 1076.50 1054.30 02/09/10
  Q   C   O  
Mini S&P 500 Index (ESH0) Mar 10 1066.75 +0.50 1066.50 1068.50 1066.25 18:09
  Q   C   O  
Nasdaq 100 (NDH0) Mar 10 1752.00 +17.50 1733.25 1768.00 1732.75 02/09/10
  Q   C   O  
E-Mini Nasdaq (NQH0) Mar 10 1753.00 +1.00 1752.50 1755.75 1752.25 18:09
  Q   C   O  
Dow Industrials (DJH0) Mar 10 10004 +109 9970 10103 9940 02/09/10
  Q   C   O  
Dow Industrials (E) (ZDH0) Mar 10 10004 +109 9880 10016 9880 02/09/10
  Q   C   O  
Mini-Sized Dow (YMH0) Mar 10 10004 +109 9894 10104 9878 02/09/10
  Q   C   O  
NYSE Composite (YVH0) Mar 10 6892.00 +123.00 6892.00 6892.00 6892.00 02/09/10
  Q   C   O  
S&P Midcap 400 (MDH0) Mar 10 698.20 +5.00 699.00 704.00 692.50 02/09/10
  Q   C   O  
E-Mini S&P Midcap (EWH0) Mar 10 698.80 +0.60 699.20 699.20 698.30 16:15
  Q   C   O  
E-Mini Russell 2000 (RJH0) Mar 10 592.30 +5.30 586.70 597.00 585.70 02/09/10
  Q   C   O  
E-Mini SmallCap 600 (PCH0) Mar 10 315.80 +4.80 315.00 317.20 311.60 02/09/10
  Q   C   O  
Continuous CRB Index (CIG0) Feb 10 463.00 +4.00 0.00 463.00 463.00 02/09/10
  Q   C   O  
GSCI (GIG0) Feb 10 487.00 +6.50 484.00 489.50 483.00 02/09/10
  Q   C   O  
CBOE S&P 500 VIX (VIH0) Mar 10 25.65 -0.55 25.70 26.25 24.95 02/09/10
  Q   C   O  
Nikkei 225 (NKH0) Mar 10 10040.00 +145.00 0.00 10095.00 9965.00 02/09/10
  Q   C   O  
 
Meats
Live Cattle (LEG0) Feb 10 88.750 +1.075 87.725 88.925 87.700 02/09/10
  Q   C   O  
Feeder Cattle (GFH0) Mar 10 99.975 +0.750 99.450 100.250 99.275 02/09/10
  Q   C   O  
Lean Hogs (HEG0) Feb 10 67.525 -0.050 67.875 68.175 67.500 02/09/10
  Q   C   O  
Pork Bellies (PDG0) Feb 10 83.500 +2.500 82.125 83.500 81.950 02/09/10
  Q   C   O  
Butter (DBH0) Mar 10 150.000 unch 0.000 150.000 150.000 02/09/10
  Q   C   O  
Live Cattle (P) (LCG0) Feb 10 88.750 +1.075 88.200 88.925 88.100 02/09/10
  Q   C   O  
Feeder Cattle (P) (FCH0) Mar 10 99.975 +0.750 99.650 100.250 99.375 02/09/10
  Q   C   O  
Lean Hogs (P) (LHG0) Feb 10 67.525 -0.050 68.050 68.100 67.500 02/09/10
  Q   C   O  
Pork Bellies (P) (PBG0) Feb 10 83.500 +2.500 0.000 83.500 82.000 02/09/10
  Q   C   O  
CME Milk (DAG0) Feb 10 14.19 +0.05 14.18 14.19 14.18 02/09/10
  Q   C   O  
 
Metals
Gold (GCJ0) Apr 10 1077.2 +11.0 1062.4 1083.8 1062.1 02/09/10
  Q   C   O  
Silver (SIH0) Mar 10 15.435 +0.350 15.025 15.595 15.015 02/09/10
  Q   C   O  
High Grade Copper (HGH0) Mar 10 2.9870 +0.0740 2.8810 3.0040 2.8765 02/09/10
  Q   C   O  
Platinum (PLJ0) Apr 10 1502.4 +21.4 1477.5 1513.1 1473.5 02/09/10
  Q   C   O  
Palladium (PAH0) Mar 10 416.60 +8.95 407.85 419.70 405.15 02/09/10
  Q   C   O  
NYSE Gold (ZGJ0) Apr 10 1077.2 +11.5 1063.8 1083.8 1063.8 02/09/10
  Q   C   O  
Mini-Sized Gold (YGJ0) Apr 10 1077.2 +11.5 1064.0 1083.7 1063.6 18:07
  Q   C   O  
NYSE Silver (ZIH0) Mar 10 15.437 +0.355 15.050 15.575 15.050 02/09/10
  Q   C   O  
Mini-Sized Silver (YIH0) Mar 10 15.437 +0.355 15.058 15.585 15.037 18:07
  Q   C   O  
 
Softs
Cotton #2 (CTH0) Mar 10 72.16 +3.00 69.11 72.16 69.00 02/09/10
  Q   C   O  
Orange Juice (OJH0) Mar 10 137.65 +3.40 134.20 143.00 133.00 02/09/10
  Q   C   O  
Coffee (KCH0) Mar 10 130.40 -0.25 130.45 132.20 129.45 02/09/10
  Q   C   O  
Sugar #11 (SBH0) Mar 10 27.07 +0.47 27.00 27.44 26.71 02/09/10
  Q   C   O  
Cocoa (CCH0) Mar 10 3003 -16 3019 3020 2978 02/09/10
  Q   C   O  
Sugar #16 (SDH0) Mar 10 41.00 +0.62 40.50 41.00 40.00 02/08/10
  Q   C   O  
Lumber (LSH0) Mar 10 270.00 -1.50 273.10 275.00 267.00 02/09/10
  Q   C   O  
Lumber (P) (LBH0) Mar 10 270.00 -1.50 274.80 275.00 268.20 02/09/10
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 Barchart.com Inc. User agreement applies.
All Equities and Futures data is delayed according to exchange rules.
NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.


COPYRIGHT© 2001 DailyStocks. All Rights Reserved. Privacy Policy.