Barchart Sponsors

Contract	Month	Last	Change	Open	High	Low	Time	Links
Currencies
U.S. Dollar Index (DXU0)	Sep 10	81.745	-0.565	82.220	82.285	81.600	09:19	Q   C   O
British Pound (B6U0)	Sep 10	1.5637	+0.0056	1.5589	1.5660	1.5581	09:19	Q   C   O
Canadian Dollar (D6U0)	Sep 10	0.96700	+0.0043	0.96260	0.97000	0.96180	09:19	Q   C   O
Japanese Yen (J6U0)	Sep 10	1.14770	+0.0034	1.14480	1.15340	1.14290	09:19	Q   C   O
Swiss Franc (S6U0)	Sep 10	0.96080	+0.0151	0.94640	0.96160	0.94550	09:19	Q   C   O
Euro FX (E6U0)	Sep 10	1.30780	+0.0099	1.29880	1.31060	1.29770	09:19	Q   C   O
Australian Dollar (A6U0)	Sep 10	0.89720	+0.0101	0.88680	0.89980	0.88660	09:19	Q   C   O
Mexican Peso (M6U0)	Sep 10	0.078625	+0.0002	0.078350	0.078800	0.078225	09:19	Q   C   O
New Zealand Dollar (N6U0)	Sep 10	0.72260	-0.0028	0.71900	0.72610	0.71810	09:19	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	78.30	+1.31	76.89	78.55	76.45	09:19	Q   C   O
Heating Oil (HOU0)	Sep 10	2.0696	+0.0436	2.0240	2.0720	2.0161	09:19	Q   C   O
Gasoline RBOB (RBQ0)	Aug 10	2.1025	+0.0391	2.0591	2.1059	2.0512	09:14	Q   C   O
Natural Gas (NGU0)	Sep 10	4.818	+0.100	4.685	4.829	4.678	09:19	Q   C   O
ICE Brent Crude Oil (CBU0)	Sep 10	77.64	+1.58	75.98	77.85	75.60	09:19	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	126-11	-0-16	126-28	127-02	126-07	09:19	Q   C   O
Ultra T-Bond (UDU0)	Sep 10	131-24	-1-07	132-29	133-01	131-20	09:19	Q   C   O
10 Year T-Note (ZNU0)	Sep 10	123-000	+0-045	122-290	123-010	122-245	09:19	Q   C   O
5 Year T-Note (ZFU0)	Sep 10	119-092	+0-050	119-052	119-100	119-025	09:19	Q   C   O
2 Year T-Note (ZTU0)	Sep 10	109-137	-0-005	109-142	109-145	109-132	09:19	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	109-240	+0-045	109-215	109-245	109-200	09:12	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	99.5850	+0.0100	99.5750	99.6000	99.5750	09:17	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	627-0	+11-4	615-2	628-0	613-0	07:13	Q   C   O
Corn (ZCU0)	Sep 10	381-6	+5-4	376-0	382-2	375-4	07:13	Q   C   O
Soybeans (ZSQ0)	Aug 10	1017-0	+6-4	1012-4	1019-2	1011-4	07:13	Q   C   O
Soybean Meal (ZMQ0)	Aug 10	304.2	+2.5	301.9	305.3	301.7	07:12	Q   C   O
Soybean Oil (ZLQ0)	Aug 10	38.80	-0.04	38.87	38.96	38.68	07:12	Q   C   O
Oats (ZOU0)	Sep 10	258-0	+1-0	259-0	260-0	255-0	05:57	Q   C   O
Rough Rice (ZRU0)	Sep 10	10.080	-0.065	10.140	10.150	10.055	07:11	Q   C   O
KCBT Wheat (KEU0)	Sep 10	642-2	+11-4	630-6	643-4	629-4	07:13	Q   C   O
Spring Wheat (MWU0)	Sep 10	655-0	+12-0	641-6	655-0	641-0	07:09	Q   C   O
Canola (RSX0)	Nov 10	456.50	+5.40	452.00	456.70	450.50	09:19	Q   C   O
Wheat (P) (WU0)	Sep 10	615-4	+20-4	610-0	622-0	610-0	07/28/10	Q   C   O
Corn (P) (CU0)	Sep 10	376-2	+13-4	368-4	379-0	368-2	07/28/10	Q   C   O
Soybeans (P) (SQ0)	Aug 10	1010-4	+12-4	1006-4	1014-0	1006-0	07/28/10	Q   C   O
Soybean Meal (P) (SMQ0)	Aug 10	301.7	+7.2	298.5	302.0	298.5	07/28/10	Q   C   O
Soybean Oil (P) (BOQ0)	Aug 10	38.84	+0.28	38.70	38.85	38.58	07/28/10	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	630-6	+15-6	627-0	639-2	627-0	07/28/10	Q   C   O
Indices
Mini S&P 500 Index (ESU0)	Sep 10	1106.50	+4.50	1102.50	1113.00	1101.00	09:19	Q   C   O
E-Mini Nasdaq (NQU0)	Sep 10	1873.75	+4.00	1870.25	1886.50	1866.25	09:19	Q   C   O
Mini-Sized Dow (YMU0)	Sep 10	10491	+43	10451	10538	10443	09:19	Q   C   O
E-Mini Russell 2000 (RJU0)	Sep 10	652.80	+2.90	650.40	658.70	649.60	09:19	Q   C   O
E-Mini S&P Midcap (EWU0)	Sep 10	761.20	+1.00	760.70	767.70	759.10	09:19	Q   C   O
S&P 500 Index (SPU0)	Sep 10	1106.70	+4.60	1102.20	1112.80	1101.30	09:19	Q   C   O
Nasdaq 100 (NDU0)	Sep 10	1874.50	+4.75	1870.00	1885.00	1868.50	09:19	Q   C   O
Dow Industrials (DJU0)	Sep 10	10491	+43	10510	10540	10490	09:19	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	350.30	+1.70	352.70	352.70	350.20	09:19	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	25.35	-0.40	25.20	25.35	24.90	09:19	Q   C   O
Meats
Live Cattle (LEQ0)	Aug 10	92.850	+0.075	92.850	93.050	92.550	09:18	Q   C   O
Feeder Cattle (GFQ0)	Aug 10	114.350	-0.175	114.225	114.675	114.100	09:19	Q   C   O
Lean Hogs (HEQ0)	Aug 10	84.500	+1.125	83.475	84.700	83.475	09:19	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	92.900	+0.125	92.950	93.050	92.900	09:19	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	84.500	+1.125	84.450	84.625	84.250	09:19	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	1162.8	+2.4	1163.8	1169.2	1158.7	09:19	Q   C   O
Silver (SIU0)	Sep 10	17.625	+0.184	17.500	17.675	17.480	09:19	Q   C   O
High Grade Copper (HGU0)	Sep 10	3.2810	+0.0355	3.2375	3.2960	3.2265	09:19	Q   C   O
Platinum (PLV0)	Oct 10	1560.7	+19.0	1544.2	1562.8	1540.7	09:19	Q   C   O
Palladium (PAU0)	Sep 10	485.60	+16.85	471.50	491.00	469.00	09:18	Q   C   O
Mini-Sized Gold (YGQ0)	Aug 10	1162.8	+1.8	1163.5	1169.0	1158.5	09:19	Q   C   O
Mini-Sized Silver (YIU0)	Sep 10	17.642	+0.201	17.516	17.680	17.481	09:18	Q   C   O
Softs
Cotton #2 (CTV0)	Oct 10	81.00	+0.43	81.00	81.00	80.60	08:52	Q   C   O
Orange Juice (OJU0)	Sep 10	145.85	+0.35	145.05	146.20	144.75	09:19	Q   C   O
Coffee (KCU0)	Sep 10	173.15	+5.75	167.40	174.60	166.45	09:19	Q   C   O
Sugar #11 (SBV0)	Oct 10	19.39	+0.52	18.99	19.42	18.95	09:19	Q   C   O
Cocoa (CCU0)	Sep 10	3044	+34	3011	3064	2996	09:19	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	202.90	+2.30	201.00	206.40	201.00	09:03	Q   C   O