ExportFocus.com and Barchart.com - Stock Quotes, Charts and Data

  Barchart Sponsors

Futures Prices as of September 9 - 02:50 CST

Select:

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

Contract Month Last Change Open High Low Time Links

Currencies

U.S. Dollar Index (DXU0) Sep 10 82.765 +0.185 82.595 82.835 82.495 02:39   Q   C   O

British Pound (B6U0) Sep 10 1.5422 -0.0056 1.5472 1.5479 1.5399 02:39   Q   C   O

Canadian Dollar (D6U0) Sep 10 0.96430 -0.0003 0.96430 0.96580 0.96200 02:39   Q   C   O

Japanese Yen (J6U0) Sep 10 1.19490 +0.0040 1.19170 1.19620 1.19010 02:39   Q   C   O

Swiss Franc (S6U0) Sep 10 0.98570 -0.0023 0.98890 0.99000 0.98500 02:39   Q   C   O

Euro FX (E6U0) Sep 10 1.26810 -0.0040 1.27220 1.27430 1.26640 02:39   Q   C   O

Australian Dollar (A6U0) Sep 10 0.92180 +0.0044 0.91850 0.92350 0.91190 02:39   Q   C   O

Mexican Peso (M6U0) Sep 10 0.076625 -0.0001 0.076575 0.076775 0.076550 02:38   Q   C   O

New Zealand Dollar (N6U0) Sep 10 0.72340 +0.0007 0.72270 0.72340 0.72010 02:39   Q   C   O

South African Rand (T6U0) Sep 10 0.138450 +0.0011 0.000000 0.138450 0.138450 09/08/10   Q   C   O

Brazilian Real (L6Z0) Dec 10 0.56985 +0.0002 0.00000 0.56985 0.56985 09/08/10   Q   C   O

British Pound (P) (BPU0) Sep 10 1.5478 +0.0136 0.0000 1.5478 1.5342 09/08/10   Q   C   O

Canadian Dollar (P) (CDU0) Sep 10 0.96460 +0.0099 0.00000 0.96460 0.95470 09/08/10   Q   C   O

Japanese Yen (P) (JYU0) Sep 10 1.19090 -0.0028 1.19320 1.19320 1.19090 09/08/10   Q   C   O

Swiss Franc (P) (SFU0) Sep 10 0.98800 -0.0030 0.98930 0.99000 0.98800 09/08/10   Q   C   O

Euro FX (P) (ECU0) Sep 10 1.27210 +0.0021 1.27300 1.27500 1.27200 09/08/10   Q   C   O

Australian Dollar (P) (ADU0) Sep 10 0.91740 +0.0059 0.00000 0.91740 0.91150 09/08/10   Q   C   O

Mexican Peso (P) (MQU0) Sep 10 0.076750 +0.0002 0.000000 0.076750 0.076550 09/08/10   Q   C   O

New Zealand Dollar (P) (NEU0) Sep 10 0.72270 +0.0024 0.71800 0.72370 0.71550 09/08/10   Q   C   O

South African Rand (P) (RAU0) Sep 10 0.138450 +0.0011 0.000000 0.138450 0.137300 09/08/10   Q   C   O

Brazilian Real (P) (BRZ0) Dec 10 0.56985 +0.0002 0.00000 0.56985 0.56960 09/08/10   Q   C   O

Energies

Crude Oil (CLV0) Oct 10 74.67 +0.58 73.91 75.39 73.37 09/08/10   Q   C   O

Heating Oil (HOV0) Oct 10 2.0817 +0.0074 2.0621 2.1010 2.0541 09/08/10   Q   C   O

Gasoline RBOB (RBV0) Oct 10 1.9394 +0.0065 1.9235 1.9598 1.9089 09/08/10   Q   C   O

Natural Gas (NGV0) Oct 10 3.814 -0.038 3.871 3.914 3.795 09/08/10   Q   C   O

ICE Brent Crude Oil (CBV0) Oct 10 78.19 +0.02 78.33 78.56 77.95 02:39   Q   C   O

Ethanol (ZKV0) Oct 10 1.906 +0.005 1.900 1.909 1.900 09/08/10   Q   C   O

Financials

30 Year T-Bond (ZBZ0) Dec 10 132-14 +0-07 132-05 132-18 132-05 02:39   Q   C   O

Ultra T-Bond (UDZ0) Dec 10 140-19 +0-12 140-10 140-19 140-10 02:25   Q   C   O

10 Year T-Note (ZNZ0) Dec 10 124-205 +0-065 124-130 124-230 124-130 02:39   Q   C   O

5 Year T-Note (ZFZ0) Dec 10 119-287 +0-040 119-247 119-297 119-247 02:39   Q   C   O

2 Year T-Note (ZTZ0) Dec 10 109-160 +0-007 109-152 109-162 109-152 02:37   Q   C   O

10-Year Swaps (SRZ0) Dec 10 111-035 -0-175 111-130 111-140 110-305 09/08/10   Q   C   O

5-Year Swaps (SAZ0) Dec 10 110-160 -0-080 110-200 110-210 110-160 09/08/10   Q   C   O

30 Day Fed Funds (ZQZ0) Dec 10 99.8150 -0.0050 99.8100 99.8150 99.8100 21:12   Q   C   O

Eurodollar (GEU0) Sep 10 99.7000 +0.0025 99.6950 99.7000 99.6950 02:34   Q   C   O

30 Year T-Bond (P) (USZ0) Dec 10 132-07 -0-23 132-20 132-20 132-07 09/08/10   Q   C   O

Ultra T-Bond (P) (ULZ0) Dec 10 140-07 -1-04 0-00 141-11 140-07 09/08/10   Q   C   O

10 Year T-Note (P) (TYZ0) Dec 10 124-140 -0-130 124-210 124-210 124-110 09/08/10   Q   C   O

5 Year T-Note (P) (FVZ0) Dec 10 119-247 -0-090 119-265 119-265 119-247 09/08/10   Q   C   O

2 Year T-Note (P) (TUZ0) Dec 10 109-152 -0-025 109-162 109-162 109-152 09/08/10   Q   C   O

10-Year Swaps (P) (NIZ0) Dec 10 111-035 -0-175 0-000 111-210 111-035 09/08/10   Q   C   O

5-Year Swaps (P) (NJZ0) Dec 10 110-160 -0-080 0-000 110-240 110-160 09/08/10   Q   C   O

30 Day Fed Funds (P) (FFZ0) Dec 10 99.8200 unch 0.0000 99.8200 99.8200 09/08/10   Q   C   O

Eurodollar (P) (EDU0) Sep 10 99.6975 unch 99.6975 99.6975 99.6950 09/08/10   Q   C   O

Grains

Wheat (ZWZ0) Dec 10 714-0 +3-0 712-4 716-0 706-0 02:38   Q   C   O

Corn (ZCZ0) Dec 10 462-2 -0-2 462-2 463-0 460-2 02:37   Q   C   O

Soybeans (ZSX0) Nov 10 1039-6 -9-0 1050-0 1053-0 1033-6 02:37   Q   C   O

Soybean Meal (ZMV0) Oct 10 299.8 -2.3 302.1 303.1 298.6 02:34   Q   C   O

Soybean Oil (ZLV0) Oct 10 40.83 -0.45 41.28 41.34 40.54 02:21   Q   C   O

Oats (ZOZ0) Dec 10 304-0 unch 304-0 306-6 300-4 02:32   Q   C   O

Rough Rice (ZRX0) Nov 10 11.750 -0.025 11.760 11.775 11.670 01:56   Q   C   O

KCBT Wheat (KEU0) Sep 10 724-2 +4-0 724-2 724-2 724-2 01:45   Q   C   O

Spring Wheat (MWZ0) Dec 10 739-0 +5-6 734-0 740-0 730-0 02:34   Q   C   O

Canola (RSX0) Nov 10 457.40 -3.60 461.00 462.00 456.00 01:46   Q   C   O

Wheat (P) (WZ0) Dec 10 711-0 -24-2 734-0 734-0 710-0 09/08/10   Q   C   O

Corn (P) (CZ0) Dec 10 462-4 -3-6 466-4 468-2 461-6 09/08/10   Q   C   O

Soybeans (P) (SX0) Nov 10 1048-6 -3-2 1052-4 1056-2 1047-0 09/08/10   Q   C   O

Soybean Meal (P) (SMV0) Oct 10 302.1 -1.6 303.2 305.0 300.9 09/08/10   Q   C   O

Soybean Oil (P) (BOV0) Oct 10 41.28 -0.11 41.30 41.45 41.22 09/08/10   Q   C   O

Oats (P) (OZ0) Dec 10 304-0 +1-0 307-0 307-0 302-4 09/08/10   Q   C   O

Rough Rice (P) (RRX0) Nov 10 11.775 -0.120 11.860 11.910 11.775 09/08/10   Q   C   O

KCBT Wheat (P) (KWU0) Sep 10 720-2 -18-4 733-0 733-0 720-2 09/08/10   Q   C   O

Indices

Mini S&P 500 Index (ESU0) Sep 10 1097.50 -1.75 1099.25 1102.75 1096.75 02:39   Q   C   O

E-Mini Nasdaq (NQU0) Sep 10 1875.75 -1.75 1878.25 1884.50 1874.75 02:39   Q   C   O

Mini-Sized Dow (YMU0) Sep 10 10379 -13 10390 10418 10369 02:39   Q   C   O

E-Mini Russell 2000 (RJU0) Sep 10 633.00 -1.70 635.00 636.60 632.10 02:38   Q   C   O

E-Mini S&P Midcap (EWU0) Sep 10 758.50 -1.10 759.30 761.40 757.70 02:37   Q   C   O

S&P 500 Index (SPU0) Sep 10 1097.80 -1.50 1099.50 1102.50 1096.90 02:38   Q   C   O

Nasdaq 100 (NDU0) Sep 10 1875.00 -2.50 1881.75 1883.25 1875.00 02:32   Q   C   O

Dow Industrials (DJU0) Sep 10 10392 +54 10350 10420 10350 09/08/10   Q   C   O

Dow Industrials (E) (ZDU0) Sep 10 10388 -4 10400 10403 10375 01:30   Q   C   O

E-Mini SmallCap 600 (PCU0) Sep 10 340.10 +2.80 340.20 341.10 337.30 09/08/10   Q   C   O

Continuous CRB Index (CIX0) Nov 10 512.00 -1.00 0.00 512.00 512.00 09/08/10   Q   C   O

S&P 500 VIX (VIV0) Oct 10 27.85 -0.75 28.55 28.55 27.80 09/08/10   Q   C   O

Meats

Live Cattle (LEV0) Oct 10 97.400 +0.150 97.300 97.700 97.300 02:39   Q   C   O

Feeder Cattle (GFU0) Sep 10 112.500 +0.400 112.425 112.500 112.425 19:38   Q   C   O

Lean Hogs (HEV0) Oct 10 76.325 +0.025 76.400 76.425 76.225 02:31   Q   C   O

Pork Bellies (PDG1) Feb 11 105.600 +0.100 0.000 105.600 105.600 09/08/10   Q   C   O

Class III Milk (DLU0) Sep 10 16.23 +0.04 16.23 16.23 16.23 22:32   Q   C   O

Live Cattle (P) (LCV0) Oct 10 97.250 +0.900 96.850 97.425 96.425 09/08/10   Q   C   O

Feeder Cattle (P) (FCU0) Sep 10 112.100 +0.175 112.400 112.550 111.600 09/08/10   Q   C   O

Lean Hogs (P) (LHV0) Oct 10 76.300 +0.700 76.050 76.650 75.900 09/08/10   Q   C   O

Pork Bellies (P) (PBG1) Feb 11 105.600 +0.100 0.000 105.600 105.600 09/08/10   Q   C   O

Class III Milk (P) (DAU0) Sep 10 16.19 unch 16.23 16.23 16.19 09/08/10   Q   C   O

Metals

Gold (GCV0) Oct 10 1254.3 -1.8 1255.0 1258.7 1252.7 02:33   Q   C   O

Silver (SIZ0) Dec 10 19.890 -0.119 19.945 20.010 19.800 02:39   Q   C   O

High Grade Copper (HGZ0) Dec 10 3.4415 -0.0590 3.4900 3.5020 3.3930 02:38   Q   C   O

Platinum (PLV0) Oct 10 1562.2 +5.9 1558.3 1566.2 1547.0 09/08/10   Q   C   O

Palladium (PAZ0) Dec 10 527.10 +3.90 522.65 528.80 521.30 09/08/10   Q   C   O

Mini-Sized Gold (YGV0) Oct 10 1254.1 -2.1 1256.0 1257.7 1253.0 02:18   Q   C   O

Mini-Sized Silver (YIZ0) Dec 10 19.887 -0.108 19.982 19.982 19.790 02:34   Q   C   O

Softs

Cotton #2 (CTV0) Oct 10 90.57 -0.75 91.52 91.60 90.52 09/08/10   Q   C   O

Orange Juice (OJX0) Nov 10 138.05 -0.50 138.00 138.30 137.20 09/08/10   Q   C   O

Coffee (KCZ0) Dec 10 192.35 -2.20 191.45 192.35 189.30 02:39   Q   C   O

Sugar #11 (SBV0) Oct 10 21.40 +0.02 21.37 21.45 21.32 02:39   Q   C   O

Cocoa (CCZ0) Dec 10 2736 +14 2722 2754 2693 09/08/10   Q   C   O

Sugar #16 (SDX0) Nov 10 36.83 +0.13 36.65 36.85 36.65 09/08/10   Q   C   O

Lumber (LSU0) Sep 10 218.00 -2.00 218.50 218.50 218.00 23:39   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.