Barchart.com Inc. Main Page
 Futures Lookup
 
Quote Chart
Opinion Profile
Markets
Futures
Forex
Funds
Signals
Sectors
My Quotes
Education
Member Sign-In:
› Subscriber Login
› Member Benefits

Futures Quote:
Symbol:
 Enter commodity  symbol for quote

Futures Overview:
› FuturesBoard
› Inside Futures
› Realtime Futures
› Advanced Futures
› Futures Exchanges
› Futures Heat Map

Futures Markets:
 Full-List
› Currencies
› Energies
› Financials
› Grains
› Indices
› Meats
› Metals
› Softs
› Forex Rates

Education:
› Orders
› Glossary
› Futures 101
› Options 101
› CRB FMS Report
› CRB Articles
› Bookstore
› Commentary
› Broker Search


  Barchart Sponsors
Futures Prices as of January 6 - 16:10 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXH9) Mar 09 83.640 +0.065 83.720 84.980 83.510 15:53
  Q   C   O  
British Pound (E) (B6H9) Mar 09 1.4897 +0.0190 1.4675 1.4982 1.4486 15:58
  Q   C   O  
Canadian Dollar (E) (D6H9) Mar 09 0.84420 +0.0035 0.83980 0.85000 0.83310 15:57
  Q   C   O  
Japanese Yen (E) (J6H9) Mar 09 1.06920 -0.0052 1.07440 1.07820 1.05670 15:58
  Q   C   O  
Swiss Franc (E) (S6H9) Mar 09 0.89900 -0.0040 0.90110 0.90380 0.88720 15:58
  Q   C   O  
Euro FX (E) (E6H9) Mar 09 1.35070 -0.0066 1.36030 1.36280 1.32830 15:59
  Q   C   O  
Australian Dollar(E) (A6H9) Mar 09 0.71900 +0.0083 0.71000 0.72300 0.69910 15:58
  Q   C   O  
Mexican Peso (E) (M6H9) Mar 09 0.073700 +0.0009 0.072775 0.073925 0.072725 15:39
  Q   C   O  
NewZealand Dollar(E) (N6H9) Mar 09 0.59310 +0.0079 0.58380 0.59480 0.57700 15:14
  Q   C   O  
South African Rand (E) (T6H9) Mar 09 0.105050 -0.0006 0.105650 0.105700 0.104100 15:14
  Q   C   O  
Brazilian Real (E) (L6H9) Mar 09 0.44700 +0.0090 0.44550 0.44700 0.44550 15:14
  Q   C   O  
Pound/Euro (GBH9) Mar 09 0.90650 -0.0171 0.91890 0.91890 0.90640 14:23
  Q   C   O  
Euro/Yen (EJH9) Mar 09 126.350 +0.040 126.650 126.650 126.350 14:27
  Q   C   O  
Euro/Swiss (RZH9) Mar 09 1.50640 +0.0027 0.00000 1.50640 1.50640 01/06/09
  Q   C   O  
British Pound (BPH9) Mar 09 1.4920 +0.0213 0.0000 1.4920 1.4707 01/06/09
  Q   C   O  
Canadian Dollar (CDH9) Mar 09 0.84740 +0.0067 0.84160 0.84740 0.84090 01/06/09
  Q   C   O  
Japanese Yen (JYH9) Mar 09 1.06450 -0.0099 1.06060 1.06500 1.06060 01/06/09
  Q   C   O  
Swiss Franc (SFH9) Mar 09 0.89640 -0.0066 0.88700 0.89700 0.88700 01/06/09
  Q   C   O  
Euro FX (ECH9) Mar 09 1.34920 -0.0081 1.33050 1.34920 1.33050 01/06/09
  Q   C   O  
Australian Dollar (ADH9) Mar 09 0.72090 +0.0102 0.70620 0.72090 0.70600 01/06/09
  Q   C   O  
Mexican Peso (MQH9) Mar 09 0.073700 +0.0009 0.073575 0.073825 0.073575 01/06/09
  Q   C   O  
New Zealand Dollar (NEH9) Mar 09 0.59420 +0.0090 0.00000 0.59420 0.58520 01/06/09
  Q   C   O  
South African Rand (RAH9) Mar 09 0.105150 -0.0005 0.000000 0.105650 0.105150 01/06/09
  Q   C   O  
Brazilian Real (BRH9) Mar 09 0.45070 +0.0127 0.44400 0.45070 0.44400 01/06/09
  Q   C   O  
 
Energies
ICE Brent Crude Oil (CBG9) Feb 09 50.44 +0.82 48.80 52.21 48.60 15:47
  Q   C   O  
Crude Oil (CLG9) Feb 09 48.45 -0.36 48.40 50.47 47.60 15:59
  Q   C   O  
Heating Oil (HOG9) Feb 09 1.6291 +0.0528 1.5700 1.6688 1.5623 15:58
  Q   C   O  
Gasoline RBOB (RBG9) Feb 09 1.1881 +0.0057 1.1750 1.2405 1.1655 15:53
  Q   C   O  
Natural Gas (NGG9) Feb 09 5.990 -0.082 6.083 6.240 5.865 15:55
  Q   C   O  
Ethanol (E) (ZKG9) Feb 09 1.702 +0.052 1.675 1.715 1.670 01/06/09
  Q   C   O  
 
Financials
30 Year T-Bond (E) (ZBH9) Mar 09 133-080 +0-075 133-050 133-255 131-235 15:59
  Q   C   O  
10 Year T-Note (E) (ZNH9) Mar 09 124-250 +0-195 124-115 124-290 123-090 15:59
  Q   C   O  
5 Year T-Note (E) (ZFH9) Mar 09 118-287 +0-095 118-225 118-310 118-040 15:58
  Q   C   O  
2 Year T-Note (E) (ZTH9) Mar 09 109-022 +0-017 109-015 109-032 108-275 15:59
  Q   C   O  
10-Year Swaps (E) (SRH9) Mar 09 128-120 +1-205 126-040 128-120 125-240 15:50
  Q   C   O  
5-Year Swaps (E) (SAH9) Mar 09 117-210 +0-245 116-235 117-240 116-130 15:41
  Q   C   O  
30 Day Fed Funds (E) (ZQH9) Mar 09 99.7900 +0.0150 99.8000 99.8100 99.7850 15:53
  Q   C   O  
Eurodollar (E) (GEH9) Mar 09 98.9200 +0.0050 98.9200 98.9250 98.8350 15:58
  Q   C   O  
1-Month Libor (E) (GHG9) Feb 09 99.5300 +0.0200 99.5200 99.5300 99.5100 15:14
  Q   C   O  
Euroyen Tibor (E) (GJH9) Mar 09 99.4200 -0.0150 0.0000 99.4200 99.4200 15:14
  Q   C   O  
30 Year T-Bond (USH9) Mar 09 132-220 -0-105 132-125 133-200 132-035 01/06/09
  Q   C   O  
10 Year T-Note (TYH9) Mar 09 124-115 +0-060 123-190 124-170 123-190 01/06/09
  Q   C   O  
5 Year T-Note (FVH9) Mar 09 118-217 +0-025 118-107 118-250 118-107 01/06/09
  Q   C   O  
2 Year T-Note (TUH9) Mar 09 108-312 -0-012 108-280 108-315 108-280 01/06/09
  Q   C   O  
10-Year Swaps (NIH9) Mar 09 127-165 +0-250 0-000 127-165 126-235 01/06/09
  Q   C   O  
5-Year Swaps (NJH9) Mar 09 117-140 +0-175 0-000 117-140 116-285 01/06/09
  Q   C   O  
30 Day Fed Funds (FFH9) Mar 09 99.7900 +0.0150 99.7950 99.7950 99.7900 01/06/09
  Q   C   O  
Eurodollar (EDH9) Mar 09 98.9000 -0.0150 98.8750 98.9050 98.8500 01/06/09
  Q   C   O  
1-Month Libor (EMG9) Feb 09 99.5225 +0.0125 0.0000 99.5225 99.5100 01/06/09
  Q   C   O  
Euroyen Tibor (EYH9) Mar 09 99.4200 -0.0150 0.0000 99.4200 99.4200 01/06/09
  Q   C   O  
 
Grains
Wheat (E) (ZWH9) Mar 09 643-4 +26-6 615-0 645-0 611-4 01/06/09
  Q   C   O  
Corn (E) (ZCH9) Mar 09 427-4 +16-2 410-2 429-0 407-2 01/06/09
  Q   C   O  
Soybeans (E) (ZSH9) Mar 09 1016-0 +29-0 985-4 1020-6 976-6 01/06/09
  Q   C   O  
Soybean Meal (E) (ZMH9) Mar 09 301.0 +2.8 298.6 305.0 296.2 01/06/09
  Q   C   O  
Soybean Oil (E) (ZLH9) Mar 09 37.31 +2.14 35.06 37.31 34.72 01/06/09
  Q   C   O  
Oats (E) (ZOH9) Mar 09 228-0 +12-0 216-0 231-6 216-0 01/06/09
  Q   C   O  
Rough Rice (E) (ZRH9) Mar 09 14.780 -0.155 14.810 14.985 14.435 01/06/09
  Q   C   O  
KCBT Wheat (E) (KEH9) Mar 09 670-0 +27-6 638-2 670-0 635-2 01/06/09
  Q   C   O  
Spring Wheat (MWH9) Mar 09 684-4 +27-2 654-6 685-6 654-4 01/06/09
  Q   C   O  
Canola (RSF9) Jan 09 437.80 +14.90 424.00 437.80 424.00 01/06/09
  Q   C   O  
Western Barley (ABH9) Mar 09 157.10 +2.80 155.00 159.70 155.00 01/06/09
  Q   C   O  
Wheat (WH9) Mar 09 643-4 +26-6 618-0 645-0 618-0 01/06/09
  Q   C   O  
Corn (CH9) Mar 09 427-4 +16-2 413-0 428-2 413-0 01/06/09
  Q   C   O  
Soybeans (SH9) Mar 09 1016-0 +29-0 999-0 1020-4 995-0 01/06/09
  Q   C   O  
Soybean Meal (SMH9) Mar 09 301.0 +2.8 302.0 303.5 299.5 01/06/09
  Q   C   O  
Soybean Oil (BOH9) Mar 09 37.31 +2.14 35.50 37.35 35.45 01/06/09
  Q   C   O  
Oats (OH9) Mar 09 228-0 +12-0 228-0 230-0 224-0 01/06/09
  Q   C   O  
Rough Rice (RRH9) Mar 09 14.780 -0.155 14.450 14.940 14.450 01/06/09
  Q   C   O  
KCBT Wheat (KWH9) Mar 09 670-0 +27-6 645-0 670-0 640-0 01/06/09
  Q   C   O  
Mini-Sized Wheat (YWH9) Mar 09 643-4 +26-6 621-0 644-0 618-4 01/06/09
  Q   C   O  
Mini-Sized Soybeans (YKH9) Mar 09 1016-0 +29-0 1000-0 1019-0 995-0 01/06/09
  Q   C   O  
Mini-Sized Corn (YCH9) Mar 09 427-4 +16-2 415-0 428-0 413-2 01/06/09
  Q   C   O  
 
Indices
S&P 500 Index (SPH9) Mar 09 930.50 +3.10 927.30 942.00 923.70 01/06/09
  Q   C   O  
Mini S&P 500 Index (ESH9) Mar 09 930.50 +3.00 927.25 942.75 923.50 01/06/09
  Q   C   O  
Nasdaq 100 (NDH9) Mar 09 1271.00 +6.00 1263.00 1288.00 1260.00 01/06/09
  Q   C   O  
E-Mini Nasdaq (NQH9) Mar 09 1271.00 +6.00 1263.75 1287.00 1259.50 01/06/09
  Q   C   O  
Dow Industrials (DJH9) Mar 09 8950 +32 8973 9040 8890 01/06/09
  Q   C   O  
Dow Industrials (E) (ZDH9) Mar 09 8950 +32 8914 8990 8895 01/06/09
  Q   C   O  
Mini-Sized Dow (YMH9) Mar 09 8950 +32 8918 9048 8889 01/06/09
  Q   C   O  
NYSE Composite (YVH9) Mar 09 5968.30 +59.10 0.00 5968.30 5968.30 01/06/09
  Q   C   O  
S&P Midcap 400 (MDH9) Mar 09 555.20 +4.60 551.00 563.00 550.50 01/06/09
  Q   C   O  
E-Mini S&P Midcap (EWH9) Mar 09 555.20 +4.60 550.00 564.20 548.20 01/06/09
  Q   C   O  
E-Mini Russell 2000 (RJH9) Mar 09 509.30 +5.70 502.50 518.60 501.30 15:59
  Q   C   O  
E-Mini SmallCap 600 (PCH9) Mar 09 273.20 +3.40 272.60 276.80 270.50 01/06/09
  Q   C   O  
Continuous CRB Index (CIF9) Jan 09 381.50 +9.50 377.75 381.55 377.20 01/06/09
  Q   C   O  
GSCI (GIF9) Jan 09 377.00 +5.10 385.00 386.00 375.00 01/06/09
  Q   C   O  
Nikkei 225 (NKH9) Mar 09 9245.00 -35.00 0.00 9370.00 9245.00 01/06/09
  Q   C   O  
 
Meats
Live Cattle (LCG9) Feb 09 88.550 +1.000 88.200 89.100 87.950 01/06/09
  Q   C&n