Barchart.com Inc. - Empowering the Individual Investor
  Barchart Sponsors
Futures Prices as of November 20 - 20:00 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXZ9) Dec 09 75.730 +0.360 75.375 76.500 75.285 11/20/09
  Q   C   O  
British Pound (B6Z9) Dec 09 1.6480 -0.0164 1.6653 1.6675 1.6457 11/20/09
  Q   C   O  
Canadian Dollar (D6Z9) Dec 09 0.93340 -0.0078 0.94080 0.94200 0.93170 11/20/09
  Q   C   O  
Japanese Yen (J6Z9) Dec 09 1.12420 +0.0005 1.12430 1.12770 1.12190 11/20/09
  Q   C   O  
Swiss Franc (S6Z9) Dec 09 0.98230 -0.0047 0.98690 0.98810 0.97820 11/20/09
  Q   C   O  
Euro FX (E6Z9) Dec 09 1.48550 -0.0062 1.49130 1.49340 1.47990 11/20/09
  Q   C   O  
Australian Dollar (A6Z9) Dec 09 0.91210 -0.0048 0.91750 0.91960 0.90410 11/20/09
  Q   C   O  
Mexican Peso (M6Z9) Dec 09 0.076175 -0.0002 0.076425 0.076450 0.075975 11/20/09
  Q   C   O  
New Zealand Dollar (N6Z9) Dec 09 0.72260 -0.0072 0.73030 0.73150 0.71890 11/20/09
  Q   C   O  
South African Rand (T6Z9) Dec 09 0.131150 -0.0011 0.131000 0.132650 0.130925 11/20/09
  Q   C   O  
Brazilian Real (L6Z9) Dec 09 0.57500 -0.0029 0.57500 0.57500 0.57500 11/20/09
  Q   C   O  
Pound/Euro (GBZ9) Dec 09 0.90140 +0.0050 0.90040 0.90140 0.90040 11/20/09
  Q   C   O  
Euro/Yen (EJZ9) Dec 09 132.140 -0.610 132.280 132.300 132.110 11/20/09
  Q   C   O  
Euro/Swiss (RZZ9) Dec 09 1.51235 +0.0009 1.51260 1.51260 1.51235 11/20/09
  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 0.73030 0.73150 0.71890 11/20/09
  Q   C   O  
South African Rand (P) (RAZ9) Dec 09 0.131150 -0.0011 0.131000 0.132650 0.130925 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 77.47 -0.58 78.41 78.61 76.76 11/20/09
  Q   C   O  
Heating Oil (HOF0) Jan 10 2.0130 -0.0207 2.0389 2.0447 1.9966 11/20/09
  Q   C   O  
Gasoline RBOB (RBZ9) Dec 09 1.9806 +0.0111 1.9700 1.9909 1.9440 11/20/09
  Q   C   O  
Natural Gas (NGZ9) Dec 09 4.424 +0.082 4.350 4.450 4.220 11/20/09
  Q   C   O  
ICE Brent Crude Oil (CBF0) Jan 10 77.20 -0.44 77.93 78.15 76.50 11/20/09
  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 09 120-28 +0-02 120-29 121-07 120-13 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  
5 Year T-Note (ZFZ9) Dec 09 117-162 -0-017 117-192 117-265 117-145 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  
10-Year Swaps (SRZ9) Dec 09 104-060 -0-020 104-135 104-135 104-010 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  
30 Day Fed Funds (ZQZ9) Dec 09 99.8800 unch 99.8800 99.8850 99.8750 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  
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  
 
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 7094.60 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 09 584.00 -1.40 585.30 586.30 577.60 11/20/09
  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 11/20/09
  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 83.950 +0.275 83.900 84.150 83.475 11/20/09
  Q   C   O  
Feeder Cattle (GFF0) Jan 10 92.675 +0.850 91.925 92.850 91.875 11/20/09
  Q   C   O  
Lean Hogs (HEZ9) Dec 09 57.600 +1.625 56.175 57.850 56.100 11/20/09
  Q   C   O  
Pork Bellies (PDG0) Feb 10 87.125 +0.050 87.200 88.750 87.000 11/20/09
  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 1146.8 +4.9 1145.0 1151.5 1132.5 11/20/09
  Q   C   O  
Silver (SIZ9) Dec 09 18.440 -0.015 18.545 18.595 18.035 11/20/09
  Q   C   O  
High Grade Copper (HGZ9) Dec 09 3.1080 +0.0270 3.0920 3.1295 3.0515 11/20/09
  Q   C   O  
Platinum (PLF0) Jan 10 1441.9 -2.0 1445.9 1452.4 1426.0 11/20/09
  Q   C   O  
Palladium (PAZ9) Dec 09 364.35 -5.55 364.25 368.95 353.35 11/20/09
  Q   C   O  
NYSE Gold (ZGZ9) Dec 09 1146.8 +4.5 1143.0 1151.2 1132.2 11/20/09
  Q   C   O  
Mini-Sized Gold (YGZ9) Dec 09 1146.8 +4.5 1143.0 1151.2 1132.5 11/20/09
  Q   C   O  
NYSE Silver (ZIZ9) Dec 09 18.444 +0.002 18.530 18.550 18.035 11/20/09
  Q   C   O  
Mini-Sized Silver (YIZ9) Dec 09 18.444 +0.002 18.510 18.605 18.046 11/20/09
  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 10 222.20 -6.90 229.60 231.40 221.50 11/20/09
  Q   C   O  
Lumber (P) (LBF0) Jan 10 222.20 -6.90 229.50 231.40 222.20 11/20/09
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2009 Barchart.com Inc. User agreement applies.
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.