FuturesBuzz_top_header

Barchart.com Inc. - Empowering the Individual Investor
  Barchart Sponsors
Futures Prices as of February 9 - 18:50 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 10 492-2 +2-2 492-6 492-6 492-2 18:30
  Q   C   O  
Spring Wheat (MWH0) Mar 10 506-0 +0-2 505-2 506-0 505-2 18:39
  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 1068.25 +2.00 1066.50 1068.50 1066.25 18:39
  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 1755.50 +3.50 1752.50 1755.75 1752.25 18:39
  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 1077.4 +0.2 1077.4 1077.4 1077.4 18:18
  Q   C   O  
Mini-Sized Gold (YGJ0) Apr 10 1078.1 +0.9 1077.0 1078.8 1076.7 18:38
  Q   C   O  
NYSE Silver (ZIH0) Mar 10 15.517 +0.080 15.517 15.521 15.517 18:24
  Q   C   O  
Mini-Sized Silver (YIH0) Mar 10 15.525 +0.088 15.455 15.525 15.455 18:37
  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 data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.

Home| Analysts Commentary| Trading Articles| Broker's History| CFTC & NFA News| WatchDog Corner| Message Board| FREE Membership| In Defense Of| Newsletter| Charts & Quotes| Futures News| Investment Links| Contact Us|

DISCLAIMER

© 2002 FuturesBuzz.com