Introducing the new Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.

Futures Lookup


Quote	Chart
Opinion	Profile

Member Sign-In

Futures Overview

Futures Markets

Education

Futures Prices as of July 29 - 09:40 CST

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 09:29   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

New! Futures Market Heat Maps

Click Here to View

Futures Commentary and Analysis

	Coming To America! Thursday, July 29, 2010 - InsideFutures by Phil Flynn of PFGBEST The Energy Report Thursday July 29, 2010 Coming To America Everywhere from around the world, the crudes coming to America, every time that flag’s unfurled crude is coming to
	Selling Options Is Great, Until It's Not! Thursday, July 29, 2010 - InsideFutures by Fred Oltarsh of Libanman Futures Understanding the of impact selling options including the effects of vega and gamma.
	Look For a Lower Cash Steer Market This Week Thursday, July 29, 2010 - InsideFutures by Dennis Smith of Archer Financial Services Early strength in the live cattle will likely fade by midday.
	Coffee Thursday, July 29, 2010 - InsideFutures by Jay Brown of Commodity Research Bureau - CRB Long Coffee

More InsideFutures Commentary and Analysis

InsideStocks Marketplace

© Copyright 2010, InsideStocks.com, a product of Barchart.com, Inc.. User agreement applies. Data provided by ddfplus and subject to terms of use. Privacy policy.
Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein.

All Equities and Futures data is delayed according to exchange rules.
NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.