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

  Barchart Sponsors

Futures Prices as of September 2 - 09:20 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 82.545 -0.004 82.545 82.635 82.305 09:09   Q   C   O

British Pound (B6U0) Sep 10 1.5356 -0.0087 1.5452 1.5454 1.5349 09:09   Q   C   O

Canadian Dollar (D6U0) Sep 10 0.94960 -0.0005 0.95150 0.95480 0.94800 09:09   Q   C   O

Japanese Yen (J6U0) Sep 10 1.18560 +0.0017 1.18430 1.19060 1.18270 09:09   Q   C   O

Swiss Franc (S6U0) Sep 10 0.98700 +0.0029 0.98440 0.99050 0.98190 09:09   Q   C   O

Euro FX (E6U0) Sep 10 1.28060 +0.0010 1.28000 1.28480 1.27750 09:09   Q   C   O

Australian Dollar (A6U0) Sep 10 0.90910 +0.0019 0.90990 0.91030 0.90470 09:09   Q   C   O

Mexican Peso (M6U0) Sep 10 0.076525 +0.0002 0.076450 0.076725 0.076300 09:09   Q   C   O

New Zealand Dollar (N6U0) Sep 10 0.71570 +0.0048 0.71180 0.71710 0.70930 09:09   Q   C   O

South African Rand (T6U0) Sep 10 0.137100 +0.0021 0.133550 0.137100 0.133550 09/01/10   Q   C   O

Brazilian Real (L6Z0) Dec 10 0.56450 +0.0050 0.56450 0.56450 0.56450 09/01/10   Q   C   O

British Pound (P) (BPU0) Sep 10 1.5380 -0.0063 1.5380 1.5380 1.5380 07:19   Q   C   O

Canadian Dollar (P) (CDU0) Sep 10 0.95140 +0.0013 0.95140 0.95140 0.95140 07:19   Q   C   O

Japanese Yen (P) (JYU0) Sep 10 1.18390 -0.0057 1.18850 1.18850 1.18390 09/01/10   Q   C   O

Swiss Franc (P) (SFU0) Sep 10 0.98410 unch 0.00000 0.99000 0.98410 09/01/10   Q   C   O

Euro FX (P) (ECU0) Sep 10 1.28250 +0.0029 1.28070 1.28250 1.28070 07:42   Q   C   O

Australian Dollar (P) (ADU0) Sep 10 0.90720 +0.0204 0.90320 0.90800 0.90320 09/01/10   Q   C   O

Mexican Peso (P) (MQU0) Sep 10 0.076500 +0.0002 0.076350 0.076500 0.076350 07:38   Q   C   O

New Zealand Dollar (P) (NEU0) Sep 10 0.71090 +0.0148 0.69900 0.71260 0.69800 09/01/10   Q   C   O

South African Rand (P) (RAU0) Sep 10 0.137100 +0.0021 0.133550 0.137100 0.133550 09/01/10   Q   C   O

Brazilian Real (P) (BRZ0) Dec 10 0.56450 +0.0050 0.56450 0.56450 0.56450 09/01/10   Q   C   O

Energies

Crude Oil (CLV0) Oct 10 73.91 +1.99 71.70 74.48 71.67 09/01/10   Q   C   O

Heating Oil (HOV0) Oct 10 2.0411 +0.0494 1.9909 2.0580 1.9895 09/01/10   Q   C   O

Gasoline RBOB (RBV0) Oct 10 1.8891 +0.0317 1.8575 1.9077 1.8450 09/01/10   Q   C   O

Natural Gas (NGV0) Oct 10 3.762 -0.054 3.790 3.878 3.708 09/01/10   Q   C   O

ICE Brent Crude Oil (CBV0) Oct 10 75.60 -0.75 76.18 76.35 75.21 09:09   Q   C   O

Ethanol (ZKU0) Sep 10 1.944 +0.006 1.945 1.945 1.941 09/01/10   Q   C   O

Financials

30 Year T-Bond (ZBU0) Sep 10 134-01 -0-18 134-28 135-03 133-28 09:09   Q   C   O

Ultra T-Bond (UDU0) Sep 10 141-10 -1-20 142-31 143-06 141-10 09:06   Q   C   O

10 Year T-Note (ZNU0) Sep 10 125-165 -0-070 125-255 125-295 125-135 09:09   Q   C   O

5 Year T-Note (ZFU0) Sep 10 120-205 -0-027 120-235 120-260 120-180 09:09   Q   C   O

2 Year T-Note (ZTU0) Sep 10 109-217 unch 109-215 109-225 109-205 09:09   Q   C   O

10-Year Swaps (SRU0) Sep 10 111-295 -0-125 112-000 112-010 111-275 08:57   Q   C   O

5-Year Swaps (SAU0) Sep 10 111-040 -0-050 111-060 111-070 111-030 09:06   Q   C   O

30 Day Fed Funds (ZQU0) Sep 10 99.8100 -0.0050 99.8150 99.8150 99.8100 08:43   Q   C   O

Eurodollar (GEU0) Sep 10 99.6950 +0.0075 99.6900 99.6950 99.6875 08:58   Q   C   O

30 Year T-Bond (P) (USU0) Sep 10 134-19 -1-27 134-10 134-19 134-10 09/01/10   Q   C   O

Ultra T-Bond (P) (ULU0) Sep 10 142-30 -3-02 0-00 146-00 142-30 09/01/10   Q   C   O

10 Year T-Note (P) (TYU0) Sep 10 125-235 -0-245 126-005 126-200 125-200 09/01/10   Q   C   O

5 Year T-Note (P) (FVU0) Sep 10 120-205 -0-027 120-205 120-205 120-205 08:04   Q   C   O

2 Year T-Note (P) (TUU0) Sep 10 109-217 -0-012 109-210 109-217 109-210 09/01/10   Q   C   O

10-Year Swaps (P) (NIU0) Sep 10 112-100 -0-280 0-000 113-060 112-100 09/01/10   Q   C   O

5-Year Swaps (P) (NJU0) Sep 10 111-090 -0-085 0-000 111-175 111-090 09/01/10   Q   C   O

30 Day Fed Funds (P) (FFU0) Sep 10 99.8150 unch 0.0000 99.8150 99.8150 09/01/10   Q   C   O

Eurodollar (P) (EDU0) Sep 10 99.6925 +0.0050 99.6900 99.6925 99.6900 08:33   Q   C   O

Grains

Wheat (ZWU0) Sep 10 682-6 +7-2 680-6 682-6 680-4 07:14   Q   C   O

Corn (ZCU0) Sep 10 431-0 -1-2 432-2 432-4 430-6 07:11   Q   C   O

Soybeans (ZSU0) Sep 10 1005-6 +1-2 1005-6 1005-6 1005-6 20:41   Q   C   O

Soybean Meal (ZMU0) Sep 10 303.7 +1.8 302.9 303.7 302.0 04:07   Q   C   O

Soybean Oil (ZLU0) Sep 10 39.40 -0.15 39.42 39.42 39.40 20:46   Q   C   O

Oats (ZOU0) Sep 10 267-6 +2-0 273-6 276-0 267-6 09/01/10   Q   C   O

Rough Rice (ZRU0) Sep 10 11.090 +0.005 11.125 11.185 11.065 09/01/10   Q   C   O

KCBT Wheat (KEU0) Sep 10 712-2 +24-4 693-0 712-2 693-0 09/01/10   Q   C   O

Spring Wheat (MWU0) Sep 10 710-6 +14-6 717-4 717-4 700-0 09/01/10   Q   C   O

Canola (RSX0) Nov 10 464.70 -0.10 466.30 466.90 463.20 09:06   Q   C   O

Wheat (P) (WU0) Sep 10 675-4 +23-0 660-0 675-4 660-0 09/01/10   Q   C   O

Corn (P) (CU0) Sep 10 432-2 +7-6 432-4 433-0 422-0 09/01/10   Q   C   O

Soybeans (P) (SU0) Sep 10 1004-4 -3-4 1005-0 1005-0 1004-4 09/01/10   Q   C   O

Soybean Meal (P) (SMU0) Sep 10 301.9 -2.3 306.0 306.0 301.9 09/01/10   Q   C   O

Soybean Oil (P) (BOU0) Sep 10 39.55 +0.07 39.80 39.90 39.55 09/01/10   Q   C   O

Oats (P) (OU0) Sep 10 267-6 +2-0 269-0 269-2 267-6 09/01/10   Q   C   O

Rough Rice (P) (RRU0) Sep 10 11.090 +0.005 11.100 11.130 11.070 09/01/10   Q   C   O

KCBT Wheat (P) (KWU0) Sep 10 712-2 +24-4 709-0 712-2 696-2 09/01/10   Q   C   O

Indices

Mini S&P 500 Index (ESU0) Sep 10 1083.50 +1.75 1081.50 1086.00 1076.50 09:09   Q   C   O

E-Mini Nasdaq (NQU0) Sep 10 1825.00 +5.00 1820.50 1830.50 1813.00 09:09   Q   C   O

Mini-Sized Dow (YMU0) Sep 10 10272 unch 10270 10296 10231 09:09   Q   C   O

E-Mini Russell 2000 (RJU0) Sep 10 626.90 +3.00 623.70 628.50 620.40 09:09   Q   C   O

E-Mini S&P Midcap (EWU0) Sep 10 749.20 +4.30 745.10 750.90 741.80 09:09   Q   C   O

S&P 500 Index (SPU0) Sep 10 1083.60 +1.90 1080.90 1086.00 1076.60 09:09   Q   C   O

Nasdaq 100 (NDU0) Sep 10 1824.00 +4.00 1819.00 1831.00 1814.00 09:09   Q   C   O

Dow Industrials (DJU0) Sep 10 10275 +3 10275 10292 10245 09:09   Q   C   O

Dow Industrials (E) (ZDU0) Sep 10 10270 -2 10265 10289 10233 08:06   Q   C   O

E-Mini SmallCap 600 (PCU0) Sep 10 334.50 +12.50 327.30 334.60 326.00 09/01/10   Q   C   O

Continuous CRB Index (CIX0) Nov 10 502.00 +4.00 0.00 502.00 502.00 09/01/10   Q   C   O

S&P 500 VIX (VIV0) Oct 10 29.65 -0.10 29.75 29.95 29.45 09:09   Q   C   O

Meats

Live Cattle (LEV0) Oct 10 98.200 +0.450 97.700 98.225 97.500 09:09   Q   C   O

Feeder Cattle (GFU0) Sep 10 114.200 +0.325 113.900 114.200 113.700 09:09   Q   C   O

Lean Hogs (HEV0) Oct 10 75.825 +0.875 75.100 76.025 74.950 09:09   Q   C   O

Pork Bellies (PDG1) Feb 11 105.000 -0.250 0.000 105.000 105.000 09/01/10   Q   C   O

Class III Milk (DLU0) Sep 10 16.14 -0.05 16.11 16.19 16.11 09:06   Q   C   O

Live Cattle (P) (LCV0) Oct 10 98.200 +0.450 97.750 98.200 97.750 09:09   Q   C   O

Feeder Cattle (P) (FCU0) Sep 10 114.000 +0.125 114.000 114.000 114.000 09:08   Q   C   O

Lean Hogs (P) (LHV0) Oct 10 75.800 +0.850 75.450 75.900 75.400 09:09   Q   C   O

Pork Bellies (P) (PBG1) Feb 11 105.000 -0.250 0.000 105.000 105.000 09/01/10   Q   C   O

Class III Milk (P) (DAU0) Sep 10 16.19 +0.12 0.00 16.19 16.07 09/01/10   Q   C   O

Metals

Gold (GCV0) Oct 10 1250.0 +3.2 1245.0 1253.6 1244.3 09:09   Q   C   O

Silver (SIU0) Sep 10 19.550 +0.191 19.370 19.650 19.320 09:02   Q   C   O

High Grade Copper (HGU0) Sep 10 3.4905 +0.0220 3.4610 3.4945 3.4575 09:01   Q   C   O

Platinum (PLV0) Oct 10 1535.7 +12.2 1524.1 1541.2 1518.8 09/01/10   Q   C   O

Palladium (PAU0) Sep 10 518.35 +17.95 503.75 525.30 503.35 09/01/10   Q   C   O

Mini-Sized Gold (YGV0) Oct 10 1249.3 +2.5 1244.5 1253.7 1244.5 09:06   Q   C   O

Mini-Sized Silver (YIZ0) Dec 10 19.623 +0.239 19.400 19.705 19.360 09:09   Q   C   O

Softs

Cotton #2 (CTV0) Oct 10 91.40 +1.27 90.20 91.52 90.11 09:08   Q   C   O

Orange Juice (OJU0) Sep 10 141.00 -1.00 143.00 143.00 141.00 08:02   Q   C   O

Coffee (KCU0) Sep 10 184.65 +4.15 180.90 184.65 180.90 09:03   Q   C   O

Sugar #11 (SBV0) Oct 10 20.50 +0.01 20.45 20.55 20.27 09:09   Q   C   O

Cocoa (CCU0) Sep 10 2713 +6 2713 2713 2713 02:59   Q   C   O

Sugar #16 (SDX0) Nov 10 36.45 +0.05 36.45 36.45 36.45 08:41   Q   C   O

Lumber (LSU0) Sep 10 205.60 +0.70 205.60 207.00 205.60 09:09   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.