MEGABOLSA NETWORK  
 Megabolsa.com
 BuscaFinanzas.com
 MegabolsaTrading.com
 dBolsa.com
 TiendaLine.com

Barchart.com Inc. - Empowering the Individual Investor
  Barchart Sponsors
Futures Prices as of July 29 - 09:40 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXU0) Sep 10 81.745 -0.565 82.220 82.285 81.600 09:29
  Q   C   O  
British Pound (B6U0) Sep 10 1.5634 +0.0053 1.5589 1.5660 1.5581 09:29
  Q   C   O  
Canadian Dollar (D6U0) Sep 10 0.96610 +0.0034 0.96260 0.97000 0.96180 09:29
  Q   C   O  
Japanese Yen (J6U0) Sep 10 1.14870 +0.0044 1.14480 1.15340 1.14290 09:29
  Q   C   O  
Swiss Franc (S6U0) Sep 10 0.96050 +0.0148 0.94640 0.96160 0.94550 09:29
  Q   C   O  
Euro FX (E6U0) Sep 10 1.30790 +0.0100 1.29880 1.31060 1.29770 09:29
  Q   C   O  
Australian Dollar (A6U0) Sep 10 0.89600 +0.0089 0.88680 0.89980 0.88660 09:29
  Q   C   O  
Mexican Peso (M6U0) Sep 10 0.078600 +0.0002 0.078350 0.078800 0.078225 09:29
  Q   C   O  
New Zealand Dollar (N6U0) Sep 10 0.72090 -0.0045 0.71900 0.72610 0.71810 09:29
  Q   C   O  
South African Rand (T6U0) Sep 10 0.134975 -0.0004 0.136000 0.136000 0.134975 07/28/10
  Q   C   O  
Brazilian Real (L6U0) Sep 10 0.56320 +0.0011 0.56320 0.56320 0.56320 07:27
  Q   C   O  
British Pound (P) (BPU0) Sep 10 1.5581 -0.0004 1.5573 1.5581 1.5573 07/28/10
  Q   C   O  
Canadian Dollar (P) (CDU0) Sep 10 0.96660 +0.0039 0.96660 0.96660 0.96660 07:20
  Q   C   O  
Japanese Yen (P) (JYU0) Sep 10 1.14430 +0.0056 1.14150 1.14430 1.14150 07/28/10
  Q   C   O  
Swiss Franc (P) (SFU0) Sep 10 0.95740 +0.0117 0.94740 0.95740 0.94740 07:20
  Q   C   O  
Euro FX (P) (ECU0) Sep 10 1.30650 +0.0086 1.30650 1.30650 1.30650 07:19
  Q   C   O  
Australian Dollar (P) (ADU0) Sep 10 0.88710 -0.0094 0.00000 0.89650 0.88710 07/28/10
  Q   C   O  
Mexican Peso (P) (MQU0) Sep 10 0.078400 -0.0000 0.000000 0.078450 0.078400 07/28/10
  Q   C   O  
New Zealand Dollar (P) (NEU0) Sep 10 0.72540 -0.0044 0.72940 0.73110 0.72300 07/28/10
  Q   C   O  
South African Rand (P) (RAU0) Sep 10 0.134975 -0.0004 0.135050 0.136000 0.134975 07/28/10
  Q   C   O  
Brazilian Real (P) (BRU0) Sep 10 0.56205 +0.0009 0.00000 0.56205 0.56115 07/28/10
  Q   C   O  
 
Energies
Crude Oil (CLU0) Sep 10 78.12 +1.13 76.89 78.55 76.45 09:29
  Q   C   O  
Heating Oil (HOU0) Sep 10 2.0655 +0.0395 2.0240 2.0720 2.0161 09:29
  Q   C   O  
Gasoline RBOB (RBQ0) Aug 10 2.0987 +0.0353 2.0591 2.1059 2.0512 09:29
  Q   C   O  
Natural Gas (NGU0) Sep 10 4.839 +0.121 4.685 4.870 4.678 09:29
  Q   C   O  
ICE Brent Crude Oil (CBU0) Sep 10 77.43 +1.37 75.98 77.85 75.60 09:29
  Q   C   O  
Ethanol (ZKQ0) Aug 10 1.641 +0.032 1.619 1.644 1.615 07/28/10
  Q   C   O  
 
Financials
30 Year T-Bond (ZBU0) Sep 10 126-18 -0-09 126-28 127-02 126-07 09:29
  Q   C   O  
Ultra T-Bond (UDU0) Sep 10 132-03 -0-28 132-29 133-01 131-20 09:29
  Q   C   O  
10 Year T-Note (ZNU0) Sep 10 123-045 +0-090 122-290 123-050 122-245 09:29
  Q   C   O  
5 Year T-Note (ZFU0) Sep 10 119-112 +0-070 119-052 119-115 119-025 09:29
  Q   C   O  
2 Year T-Note (ZTU0) Sep 10 109-142 unch 109-142 109-145 109-132 09:29
  Q   C   O  
10-Year Swaps (SRU0) Sep 10 108-075 -0-030 108-145 108-145 108-030 09:06
  Q   C   O  
5-Year Swaps (SAU0) Sep 10 109-260 +0-065 109-215 109-260 109-200 09:24
  Q   C   O  
30 Day Fed Funds (ZQU0) Sep 10 99.8150 +0.0050 99.8100 99.8150 99.8050 09:18
  Q   C   O  
Eurodollar (GEU0) Sep 10 99.5900 +0.0150 99.5750 99.6000 99.5750 09:29
  Q   C   O  
30 Year T-Bond (P) (USU0) Sep 10 126-10 -0-17 126-25 126-25 126-10 08:54
  Q   C   O  
Ultra T-Bond (P) (ULU0) Sep 10 132-31 +0-13 0-00 132-31 132-18 07/28/10
  Q   C   O  
10 Year T-Note (P) (TYU0) Sep 10 122-285 +0-010 122-285 122-285 122-285 08:55
  Q   C   O  
5 Year T-Note (P) (FVU0) Sep 10 119-057 +0-015 119-062 119-070 119-057 07:58
  Q   C   O  
2 Year T-Note (P) (TUU0) Sep 10 109-142 +0-037 109-145 109-145 109-142 07/28/10
  Q   C   O  
10-Year Swaps (P) (NIU0) Sep 10 108-105 +0-185 0-000 108-105 107-240 07/28/10
  Q   C   O  
5-Year Swaps (P) (NJU0) Sep 10 109-195 +0-140 0-000 109-195 109-055 07/28/10
  Q   C   O  
30 Day Fed Funds (P) (FFU0) Sep 10 99.8100 unch 99.8100 99.8100 99.8100 07/28/10
  Q   C   O  
Eurodollar (P) (EDU0) Sep 10 99.5900 +0.0150 99.5900 99.5900 99.5900 09:07
  Q   C   O  
 
Grains
Wheat (ZWU0) Sep 10 629-2 +13-6 615-2 631-2 613-0 09:29
  Q   C   O  
Corn (ZCU0) Sep 10 384-2 +8-0 376-0 384-4 375-4 09:29
  Q   C   O  
Soybeans (ZSQ0) Aug 10 1021-6 +11-2 1012-4 1022-0 1011-4 09:29
  Q   C   O  
Soybean Meal (ZMQ0) Aug 10 304.5 +2.8 301.9 305.3 301.7 09:29
  Q   C   O  
Soybean Oil (ZLQ0) Aug 10 39.14 +0.30 38.87 39.20 38.68 09:29
  Q   C   O  
Oats (ZOU0) Sep 10 260-4 +3-4 259-0 260-4 255-0 09:29
  Q   C   O  
Rough Rice (ZRU0) Sep 10 10.170 +0.025 10.140 10.170 10.055 09:29
  Q   C   O  
KCBT Wheat (KEU0) Sep 10 645-2 +14-4 630-6 646-0 629-4 09:29
  Q   C   O  
Spring Wheat (MWU0) Sep 10 657-0 +14-0 641-6 657-0 641-0 09:29
  Q   C   O  
Canola (RSX0) Nov 10 456.80 +5.70 452.00 457.70 450.50 09:29
  Q   C   O  
Wheat (P) (WU0) Sep 10 628-4 +13-0 630-0 630-0 628-4 09:29
  Q   C   O  
Corn (P) (CU0) Sep 10 383-0 +6-6 382-4 383-0 382-4 09:29
  Q   C   O  
Soybeans (P) (SQ0) Aug 10 1021-0 +10-4 1020-0 1021-0 1019-4 09:29
  Q   C   O  
Soybean Meal (P) (SMQ0) Aug 10 304.7 +3.0 304.5 304.7 304.5 09:29
  Q   C   O  
Soybean Oil (P) (BOQ0) Aug 10 39.14 +0.30 39.12 39.14 39.12 09:29
  Q   C   O  
Oats (P) (OU0) Sep 10 257-0 +10-4 249-6 258-0 249-0 07/28/10
  Q   C   O  
Rough Rice (P) (RRU0) Sep 10 10.145 +0.135 10.060 10.145 10.060 07/28/10
  Q   C   O  
KCBT Wheat (P) (KWU0) Sep 10 645-0 +14-2 646-0 646-0 645-0 09:29
  Q   C   O  
 
Indices
Mini S&P 500 Index (ESU0) Sep 10 1104.25 +2.25 1102.50 1113.00 1101.00 09:29
  Q   C   O  
E-Mini Nasdaq (NQU0) Sep 10 1869.25 -0.50 1870.25 1886.50 1866.25 09:29
  Q   C   O  
Mini-Sized Dow (YMU0) Sep 10 10470 +22 10451 10538 10443 09:29
  Q   C   O  
E-Mini Russell 2000 (RJU0) Sep 10 650.50 +0.60 650.40 658.70 649.60 09:29
  Q   C   O  
E-Mini S&P Midcap (EWU0) Sep 10 759.40 -0.80 760.70 767.70 759.10 09:29
  Q   C   O  
S&P 500 Index (SPU0) Sep 10 1104.40 +2.30 1102.20 1112.80 1101.30 09:29
  Q   C   O  
Nasdaq 100 (NDU0) Sep 10 1868.00 -1.75 1870.00 1885.00 1868.00 09:29
  Q   C   O  
Dow Industrials (DJU0) Sep 10 10481 +33 10510 10540 10480 09:29
  Q   C   O  
Dow Industrials (E) (ZDU0) Sep 10 10513 +65 10454 10513 10443 07:59
  Q   C   O  
E-Mini SmallCap 600 (PCU0) Sep 10 349.50 +0.90 352.70 352.70 349.50 09:26
  Q   C   O  
Continuous CRB Index (CIQ0) Aug 10 488.00 +5.00 488.00 488.00 488.00 08:29
  Q   C   O  
S&P 500 VIX (VIQ0) Aug 10 25.65 -0.10 25.20 25.70 24.90 09:29
  Q   C   O  
 
Meats
Live Cattle (LEQ0) Aug 10 93.125 +0.350 92.850 93.225 92.550 09:29
  Q   C   O  
Feeder Cattle (GFQ0) Aug 10 114.400 -0.125 114.225 114.675 114.100 09:29
  Q   C   O  
Lean Hogs (HEQ0) Aug 10 84.850 +1.475 83.475 84.925 83.475 09:29
  Q   C   O  
Pork Bellies (PDQ0) Aug 10 102.750 +3.000 101.000 102.750 97.500 07/28/10
  Q   C   O  
Class III Milk (DLQ0) Aug 10 14.90 +0.01 14.84 14.90 14.84 07:03
  Q   C   O  
Live Cattle (P) (LCQ0) Aug 10 93.150 +0.375 92.950 93.150 92.850 09:29
  Q   C   O  
Feeder Cattle (P) (FCQ0) Aug 10 114.425 -0.100 114.375 114.425 114.375 09:18
  Q   C   O  
Lean Hogs (P) (LHQ0) Aug 10 84.850 +1.475 84.450 84.900 84.250 09:29
  Q   C   O  
Pork Bellies (P) (PBQ0) Aug 10 102.750 +3.000 97.500 102.750 97.500 07/28/10
  Q   C   O  
Class III Milk (P) (DAQ0) Aug 10 14.89 -0.11 0.00 15.00 14.89 07/28/10
  Q   C   O  
 
Metals
Gold (GCQ0) Aug 10 1162.6 +2.2 1163.8 1169.2 1158.7 09:29
  Q   C   O  
Silver (SIU0) Sep 10 17.620 +0.179 17.500 17.675 17.480 09:29
  Q   C   O  
High Grade Copper (HGU0) Sep 10 3.2845 +0.0390 3.2375 3.2960 3.2265 09:29
  Q   C   O  
Platinum (PLV0) Oct 10 1562.2 +20.5 1544.2 1564.5 1540.7 09:29
  Q   C   O  
Palladium (PAU0) Sep 10 487.45 +18.70 471.50 491.00 469.00 09:29
  Q   C   O  
Mini-Sized Gold (YGQ0) Aug 10 1162.9 +1.9 1163.5 1169.0 1158.5 09:29
  Q   C   O  
Mini-Sized Silver (YIU0) Sep 10 17.620 +0.179 17.516 17.680 17.481 09:25
  Q   C   O  
 
Softs
Cotton #2 (CTV0) Oct 10 81.00 +0.43 81.00 81.00 80.60 09:29
  Q   C   O  
Orange Juice (OJU0) Sep 10 145.00 -0.50 145.05 146.20 144.75 09:28
  Q   C   O  
Coffee (KCU0) Sep 10 172.35 +4.95 167.40 174.60 166.45 09:29
  Q   C   O  
Sugar #11 (SBV0) Oct 10 19.39 +0.52 18.99 19.42 18.95 09:29
  Q   C   O  
Cocoa (CCU0) Sep 10 3046 +36 3011 3064 2996 09:29
  Q   C   O  
Sugar #16 (SDU0) Sep 10 35.71 -0.19 35.50 35.95 35.25 07/28/10
  Q   C   O  
Lumber (LSU0) Sep 10 206.50 +5.90 201.00 206.50 201.00 09:29
  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.