Introducing the new Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.
InsideStocks.com
 Futures Lookup
 
Quote Chart
Opinion Profile

Futures Quote
Symbol: Enter commodity
symbol for quote

Futures Overview

Futures Markets

Futures Prices as of February 3 - 21:00 CST

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

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXH2)Mar 1279.057-0.05379.12579.48578.81502/03/12
  Q   C   O  
British Pound (B6H2)Mar 121.5825+0.00281.58031.58551.574502/03/12
  Q   C   O  
Canadian Dollar (D6H2)Mar 121.00570+0.00600.999701.006300.9957002/03/12
  Q   C   O  
Japanese Yen (J6H2)Mar 121.30640-0.00701.312901.313801.3036002/03/12
  Q   C   O  
Swiss Franc (S6H2)Mar 121.09010-0.00131.091301.096301.0833002/03/12
  Q   C   O  
Euro FX (E6H2)Mar 121.31540+0.00111.314701.321701.3067002/03/12
  Q   C   O  
Australian Dollar (A6H2)Mar 121.07350+0.00781.065301.074301.0620002/03/12
  Q   C   O  
Mexican Peso (M6H2)Mar 120.078600+0.00080.0778500.0787250.07750002/03/12
  Q   C   O  
New Zealand Dollar (N6H2)Mar 120.83440+0.00310.829800.835700.8272002/03/12
  Q   C   O  
South African Rand (T6H2)Mar 120.131875+0.00220.0000000.1318750.13187502/03/12
  Q   C   O  
Brazilian Real (L6H2)Mar 120.57940+0.00240.577000.579500.5770002/03/12
  Q   C   O  
British Pound (P) (BPH2)Mar 121.5825+0.00281.58051.58251.580502/03/12
  Q   C   O  
Canadian Dollar (P) (CDH2)Mar 121.00570+0.00600.000001.005700.9997002/03/12
  Q   C   O  
Japanese Yen (P) (JYH2)Mar 121.30640-0.00701.308101.308101.3064002/03/12
  Q   C   O  
Swiss Franc (P) (SFH2)Mar 121.09010-0.00131.093601.095601.0901002/03/12
  Q   C   O  
Euro FX (P) (ECH2)Mar 121.31540+0.00111.312001.315401.3115002/03/12
  Q   C   O  
Australian Dollar (P) (ADH2)Mar 121.07350+0.00780.000001.073501.0657002/03/12
  Q   C   O  
Mexican Peso (P) (MQH2)Mar 120.078600+0.00080.0782000.0786000.07820002/03/12
  Q   C   O  
New Zealand Dollar (P) (NEH2)Mar 120.83440+0.00310.829800.835700.8272002/03/12
  Q   C   O  
South African Rand (P) (RAH2)Mar 120.131875+0.00220.0000000.1318750.12965002/03/12
  Q   C   O  
Brazilian Real (P) (BRH2)Mar 120.57940+0.00240.577000.579500.5754002/03/12
  Q   C   O  
 
Energies
Crude Oil (CLH2)Mar 1297.84+1.4896.6198.0396.0102/03/12
  Q   C   O  
Heating Oil (HOH2)Mar 123.1144+0.06153.06143.11863.048202/03/12
  Q   C   O  
Gasoline RBOB (RBH2)Mar 122.9144+0.04552.88142.92592.871802/03/12
  Q   C   O  
Natural Gas (NGH2)Mar 122.499-0.0552.5582.5602.45002/03/12
  Q   C   O  
ICE Brent Crude Oil (CBH2)Mar 12114.58+2.51112.50114.71111.9302/03/12
  Q   C   O  
Ethanol (ZKH2)Mar 122.173unch2.1842.1842.14902/03/12
  Q   C   O  
 
Financials
T-Bond (ZBH2)Mar 12142-13-2-06144-21144-29142-0602/03/12
  Q   C   O  
Ultra T-Bond (UDH2)Mar 12154-20-3-14158-03158-13154-1002/03/12
  Q   C   O  
10 Year T-Note (ZNH2)Mar 12131-105-0-270132-055132-105131-09502/03/12
  Q   C   O  
5 Year T-Note (ZFH2)Mar 12123-227-0-107124-015124-037123-22202/03/12
  Q   C   O  
2 Year T-Note (ZTH2)Mar 12110-105-0-012110-117110-120110-10502/03/12
  Q   C   O  
10-Year Swaps (SRH2)Mar 12117-035-1-095118-150118-185117-03002/03/12
  Q   C   O  
5-Year Swaps (SAH2)Mar 12114-025-0-150114-180114-195114-02502/03/12
  Q   C   O  
30 Day Fed Funds (ZQH2)Mar 1299.8900-0.005099.890099.895099.885002/03/12
  Q   C   O  
Eurodollar (GEH2)Mar 1299.5700-0.010099.580099.580099.560002/03/12
  Q   C   O  
T-Bond (P) (USH2)Mar 12142-13-2-06144-26144-26142-1302/03/12
  Q   C   O  
Ultra T-Bond (P) (ULH2)Mar 12154-20-3-140-00158-02154-2002/03/12
  Q   C   O  
10 Year T-Note (P) (TYH2)Mar 12131-105-0-270131-160131-160131-10002/03/12
  Q   C   O  
5 Year T-Note (P) (FVH2)Mar 12123-227-0-1070-000124-015123-22702/03/12
  Q   C   O  
2 Year T-Note (P) (TUH2)Mar 12110-105-0-0120-000110-117110-10502/03/12
  Q   C   O  
10-Year Swaps (P) (NIH2)Mar 12117-035-1-0950-000118-130117-03502/03/12
  Q   C   O  
5-Year Swaps (P) (NJH2)Mar 12114-025-0-1500-000114-175114-02502/03/12
  Q   C   O  
30 Day Fed Funds (P) (FFH2)Mar 1299.8900-0.00500.000099.895099.890002/03/12
  Q   C   O  
Eurodollar (P) (EDH2)Mar 1299.5700-0.010099.570099.570099.565002/03/12
  Q   C   O  
 
Grains
Wheat (ZWH2)Mar 12660-6-2-0663-0671-0653-202/03/12
  Q   C   O  
Corn (ZCH2)Mar 12644-4+1-4642-4646-4638-002/03/12
  Q   C   O  
Soybeans (ZSH2)Mar 121232-4+15-41217-01236-41214-002/03/12
  Q   C   O  
Soybean Meal (ZMH2)Mar 12328.6+5.2323.0329.8322.102/03/12
  Q   C   O  
Soybean Oil (ZLH2)Mar 1251.65+0.4651.1951.6951.0802/03/12
  Q   C   O  
Oats (ZOH2)Mar 12314-2+6-2306-6318-0306-602/03/12
  Q   C   O  
Rough Rice (ZRH2)Mar 1213.875+0.23513.72013.95013.67002/03/12
  Q   C   O  
KCBT Wheat (KEH2)Mar 12712-6-5-0717-2724-0707-402/03/12
  Q   C   O  
Spring Wheat (MWH2)Mar 12838-4+2-4835-0844-2829-202/03/12
  Q   C   O  
Canola (RSH2)Mar 12525.50+2.80524.00530.10524.0002/03/12
  Q   C   O  
Wheat (P) (WH2)Mar 12660-6-2-0667-0667-0655-002/03/12
  Q   C   O  
Corn (P) (CH2)Mar 12644-4+1-4645-0645-4638-402/03/12
  Q   C   O  
Soybeans (P) (SH2)Mar 121232-4+15-41227-01236-01220-002/03/12
  Q   C   O  
Soybean Meal (P) (SMH2)Mar 12328.6+5.2326.0329.1323.502/03/12
  Q   C   O  
Soybean Oil (P) (BOH2)Mar 1251.65+0.4651.5551.6951.4302/03/12
  Q   C   O  
Oats (P) (OH2)Mar 12314-2+6-20-0314-2308-002/03/12
  Q   C   O  
Rough Rice (P) (RRH2)Mar 1213.875+0.23513.76013.90013.64002/03/12
  Q   C   O  
KCBT Wheat (P) (KWH2)Mar 12712-6-5-0720-4720-4708-402/03/12
  Q   C   O  
 
Indices
Mini S&P 500 Index (ESH2)Mar 121339.00+16.251322.751342.001320.0002/03/12
  Q   C   O  
E-Mini Nasdaq (NQH2)Mar 122523.00+31.502492.002530.002489.7502/03/12
  Q   C   O  
Mini-Sized Dow (YMH2)Mar 1212793+12712667128331264502/03/12
  Q   C   O  
E-Mini Russell 2000 (RJH2)Mar 12827.90+17.00811.50832.00809.2002/03/12
  Q   C   O  
E-Mini S&P Midcap (EWH2)Mar 12967.60+13.90954.00971.50952.6002/03/12
  Q   C   O  
S&P 500 Index (SPH2)Mar 121339.10+16.401323.001342.001320.3002/03/12
  Q   C   O  
Nasdaq 100 (NDH2)Mar 122523.00+31.502490.752529.502490.7502/03/12
  Q   C   O  
Dow Industrials (DJH2)Mar 1212793+12712785128141276802/03/12
  Q   C   O  
Dow Industrials (E) (ZDH2)Mar 1212793+12712663127941265502/03/12
  Q   C   O  
E-Mini SmallCap 600 (PCH2)Mar 12463.20+7.00458.50464.40455.5002/03/12
  Q   C   O  
Continuous CRB Index (CIG2)Feb 12593.00+3.00591.60593.00591.6002/03/12
  Q   C   O  
S&P 500 VIX (VIH2)Mar 1220.55-0.8021.3521.4520.5002/03/12
  Q   C   O  
 
Meats
Live Cattle (LEG2)Feb 12123.625-1.525125.200125.525123.12502/03/12
  Q   C   O  
Feeder Cattle (GFH2)Mar 12154.450-0.925155.325155.775154.20002/03/12
  Q   C   O  
Lean Hogs (HEJ2)Apr 1288.925-0.82589.55090.40088.67502/03/12
  Q   C   O  
Class III Milk (DLG2)Feb 1216.15unch16.1116.2015.9602/03/12
  Q   C   O  
Live Cattle (P) (LCG2)Feb 12123.625-1.525125.125125.325123.55002/03/12
  Q   C   O  
Feeder Cattle (P) (FCH2)Mar 12154.450-0.925155.550155.750154.20002/03/12
  Q   C   O  
Lean Hogs (P) (LHJ2)Apr 1288.925-0.82590.10090.40088.85002/03/12
  Q   C   O  
Class III Milk (P) (DAG2)Feb 1216.15unch16.0116.1516.0102/03/12
  Q   C   O  
 
Metals
Gold (GCJ2)Apr 121740.3-19.01761.71765.91726.202/03/12
  Q   C   O  
Silver (SIH2)Mar 1233.749-0.42634.33534.39033.31002/03/12
  Q   C   O  
High Grade Copper (HGH2)Mar 123.9015+0.12053.78853.91453.777502/03/12
  Q   C   O  
Platinum (PLJ2)Apr 121631.9+2.01630.51638.71616.702/03/12
  Q   C   O  
Palladium (PAH2)Mar 12708.85+1.20707.00717.00704.9502/03/12
  Q   C   O  
Mini-Sized Gold (YGJ2)Apr 121740.4-19.01759.81766.21725.002/03/12
  Q   C   O  
Mini-Sized Silver (YIH2)Mar 1233.749-0.41134.24234.38533.30002/03/12
  Q   C   O  
 
Softs
Cotton #2 (CTH2)Mar 1296.34+2.1395.0097.8694.1202/03/12
  Q   C   O  
Orange Juice (OJH2)Mar 12201.45-2.55203.70204.50198.0002/03/12
  Q   C   O  
Coffee (KCH2)Mar 12215.95+0.35215.80218.95214.6002/03/12
  Q   C   O  
Sugar #11 (SBH2)Mar 1223.94+0.4623.5724.1623.5202/03/12
  Q   C   O  
Cocoa (CCH2)Mar 122300+7522352339221302/03/12
  Q   C   O  
Sugar #16 (SDH2)Mar 1234.00-0.5034.0034.0034.0002/03/12
  Q   C   O  
Lumber (LSH2)Mar 12262.50+9.70253.00262.50251.2002/03/12
  Q   C   O  
New! Futures Market Heat Maps
               

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

Back To Top
 | Webmaster Tools | Advertising  | About Barchart.com | Support | Printer friendly
© Copyright 2012, InsideStocks.com, a product of Barchart.com, Inc. All Rights Reserved. User agreement applies.
Stocks: 15 minute delay, EST. Futures and Forex: 10 minute delay, CST. Market Data subject to terms of use and privacy policy.