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:
› 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 - 21:50 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 83.650 -0.070 83.870 84.095 83.625 21:32
  Q   C   O  
British Pound (E) (B6H9) Mar 09 1.4899 -0.0021 1.4888 1.4915 1.4845 21:39
  Q   C   O  
Canadian Dollar (E) (D6H9) Mar 09 0.84350 -0.0039 0.84470 0.84510 0.84270 21:34
  Q   C   O  
Japanese Yen (E) (J6H9) Mar 09 1.06710 +0.0026 1.07110 1.07370 1.06250 21:39
  Q   C   O  
Swiss Franc (E) (S6H9) Mar 09 0.89750 +0.0011 0.89710 0.89880 0.89310 21:36
  Q   C   O  
Euro FX (E) (E6H9) Mar 09 1.34850 -0.0007 1.34740 1.34990 1.34010 21:39
  Q   C   O  
Australian Dollar(E) (A6H9) Mar 09 0.71770 -0.0032 0.71630 0.71900 0.71460 21:35
  Q   C   O  
Mexican Peso (E) (M6H9) Mar 09 0.073425 -0.0002 0.073525 0.073525 0.073425 21:18
  Q   C   O  
NewZealand Dollar(E) (N6H9) Mar 09 0.59230 -0.0019 0.59290 0.59320 0.59130 21:32
  Q   C   O  
South African Rand (E) (T6H9) Mar 09 0.105150 -0.0005 0.105650 0.105700 0.104100 01/06/09
  Q   C   O  
Brazilian Real (E) (L6H9) Mar 09 0.45070 +0.0127 0.44550 0.45070 0.44550 01/06/09
  Q   C   O  
Pound/Euro (GBH9) Mar 09 0.90440 -0.0192 0.91890 0.91890 0.90440 01/06/09
  Q   C   O  
Euro/Yen (EJH9) Mar 09 126.720 +0.410 126.650 126.720 126.350 01/06/09
  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 0.58380 0.59480 0.57700 01/06/09
  Q   C   O  
South African Rand (RAH9) Mar 09 0.105150 -0.0005 0.105650 0.105700 0.104100 01/06/09
  Q   C   O  
Brazilian Real (BRH9) Mar 09 0.45070 +0.0127 0.44550 0.45070 0.44400 01/06/09
  Q   C   O  
 
Energies
ICE Brent Crude Oil (CBG9) Feb 09 50.60 +0.07 50.53 50.65 50.36 21:36
  Q   C   O  
Crude Oil (CLG9) Feb 09 48.55 -0.03 48.41 48.80 48.15 21:37
  Q   C   O  
Heating Oil (HOG9) Feb 09 1.6326 +0.0063 1.6478 1.6478 1.6215 21:16
  Q   C   O  
Gasoline RBOB (RBG9) Feb 09 1.1939 +0.0047 1.1863 1.2000 1.1842 21:17
  Q   C   O  
Natural Gas (NGG9) Feb 09 6.013 +0.030 5.985 6.030 5.954 21:22
  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 09 132-270 +0-050 133-090 133-125 132-255 21:39
  Q   C   O  
10 Year T-Note (E) (ZNH9) Mar 09 124-135 +0-020 124-250 124-275 124-115 21:39
  Q   C   O  
5 Year T-Note (E) (ZFH9) Mar 09 118-230 +0-012 118-302 118-312 118-222 21:38
  Q   C   O  
2 Year T-Note (E) (ZTH9) Mar 09 109-007 +0-015 109-022 109-037 109-005 21:24
  Q   C   O  
10-Year Swaps (E) (SRH9) Mar 09 127-165 +0-250 126-040 128-120 125-240 01/06/09
  Q   C   O  
5-Year Swaps (E) (SAH9) Mar 09 117-140 +0-175 116-235 117-240 116-130 01/06/09
  Q   C   O  
30 Day Fed Funds (E) (ZQH9) Mar 09 99.7900 +0.0150 99.8000 99.8100 99.7850 01/06/09
  Q   C   O  
Eurodollar (E) (GEH9) Mar 09 98.8800 -0.0200 98.9100 98.9150 98.8800 21:24
  Q   C   O  
1-Month Libor (E) (GHG9) Feb 09 99.5225 +0.0125 99.5200 99.5300 99.5100 01/06/09
  Q   C   O  
Euroyen Tibor (E) (GJH9) Mar 09 99.4200 -0.0150 0.0000 99.4250 99.4200 01/06/09
  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 09 641-0 -2-4 641-4 646-2 640-4 21:38
  Q   C   O  
Corn (E) (ZCH9) Mar 09 424-6 -2-6 424-2 427-0 423-4 21:39
  Q   C   O  
Soybeans (E) (ZSH9) Mar 09 1015-0 -1-0 1014-0 1022-6 1011-6 21:38
  Q   C   O  
Soybean Meal (E) (ZMH9) Mar 09 301.5 +0.5 300.4 303.5 299.3 21:23
  Q   C   O  
Soybean Oil (E) (ZLH9) Mar 09 37.20 -0.11 37.25 37.55 37.06 21:38
  Q   C   O  
Oats (E) (ZOH9) Mar 09 229-4 +1-4 228-4 230-2 226-0 21:08
  Q   C   O  
Rough Rice (E) (ZRH9) Mar 09 14.840 +0.060 14.750 14.895 14.750 21:20
  Q   C   O  
KCBT Wheat (E) (KEH9) Mar 09 664-2 -5-6 666-0 668-0 664-2 21:15
  Q   C   O  
Spring Wheat (MWH9) Mar 09 679-6 -4-6 680-0 683-4 679-6 21:05
  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 09 928.40 -2.10 927.80 931.60 926.70 21:34
  Q   C   O  
Mini S&P 500 Index (ESH9) Mar 09 927.75 -2.75 930.25 931.75 926.50 21:38
  Q   C   O  
Nasdaq 100 (NDH9) Mar 09 1267.75 -3.25 1269.00 1272.50 1267.25 21:31
  Q   C   O  
E-Mini Nasdaq (NQH9) Mar 09 1268.00 -3.00 1270.00 1273.25 1267.00 21:37
  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 8928 -22 8926 8954 8926 21:30
  Q   C   O  
Mini-Sized Dow (YMH9) Mar 09 8929 -21 8945 8959 8919 21:36
  Q   C   O  
NYSE Composite (YVH9) Mar 09 5968.30 +59.10 5968.30 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 09 554.50 -0.70 555.00 555.60 554.00 21:31
  Q   C   O  
E-Mini Russell 2000 (RJH9) Mar 09 510.00 -0.50 511.30 511.50 509.20 21:22
  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   O  
Feeder Cattle