Contact Us | Learn More About The Benefits of MY BARCHART
MY BARCHART LOGIN | FREE MEMBERSHIP 
 |
|
|
|
YOU ARE HERE: Futures » Futures Markets »
FlipChartsFutures PricesFriday, Sep 3rd, 2010
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs
Main View
Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
| U.S. Dollar Index | DXU10 (Sep '10) | 82.450 | -0.051 | 82.485 | 82.505 | 82.380 | 03:43 |
| British Pound | B6U10 (Sep '10) | 1.5398 | +0.0012 | 1.5394 | 1.5451 | 1.5389 | 03:43 |
| Canadian Dollar | D6U10 (Sep '10) | 0.94770 | -0.00030 | 0.94980 | 0.95050 | 0.94680 | 03:43 |
| Japanese Yen | J6U10 (Sep '10) | 1.18580 | -0.00160 | 1.18660 | 1.18820 | 1.18450 | 03:43 |
| Swiss Franc | S6U10 (Sep '10) | 0.98530 | -0.00050 | 0.98690 | 0.98810 | 0.98460 | 03:43 |
| Euro FX | E6U10 (Sep '10) | 1.28280 | +0.00160 | 1.28240 | 1.28350 | 1.28080 | 03:43 |
| Australian Dollar | A6U10 (Sep '10) | 0.90850 | -0.00140 | 0.91000 | 0.91080 | 0.90580 | 03:43 |
| Mexican Peso | M6U10 (Sep '10) | 0.076500 | -0.000050 | 0.076675 | 0.076700 | 0.076450 | 03:41 |
| New Zealand Dollar | N6U10 (Sep '10) | 0.71520 | +0.00080 | 0.71280 | 0.71640 | 0.71280 | 03:42 |
| South African Rand | T6U10 (Sep '10) | 0.138125s | +0.001025 | 0.000000 | 0.138125 | 0.138125 | 09/02/10 |
| Brazilian Real | L6Z10 (Dec '10) | 0.56670s | +0.00220 | 0.00000 | 0.56670 | 0.56670 | 09/02/10 |
| British Pound (P) | BPU10 (Sep '10) | 1.5386s | -0.0057 | 1.5380 | 1.5386 | 1.5380 | 09/02/10 |
| Canadian Dollar (P) | CDU10 (Sep '10) | 0.94800s | -0.00210 | 0.95140 | 0.95140 | 0.94800 | 09/02/10 |
| Japanese Yen (P) | JYU10 (Sep '10) | 1.18740s | +0.00350 | 0.00000 | 1.18740 | 1.18390 | 09/02/10 |
| Swiss Franc (P) | SFU10 (Sep '10) | 0.98580s | +0.00170 | 0.00000 | 0.98580 | 0.98410 | 09/02/10 |
| Euro FX (P) | ECU10 (Sep '10) | 1.28120s | +0.00160 | 1.28070 | 1.28250 | 1.28070 | 09/02/10 |
| Australian Dollar (P) | ADU10 (Sep '10) | 0.90990s | +0.00270 | 0.00000 | 0.90990 | 0.90720 | 09/02/10 |
| Mexican Peso (P) | MQU10 (Sep '10) | 0.076550s | +0.000300 | 0.076350 | 0.076550 | 0.076350 | 09/02/10 |
| New Zealand Doll (P) | NEU10 (Sep '10) | 0.71440s | +0.00350 | 0.71180 | 0.71750 | 0.70930 | 09/02/10 |
| South African Rand (P) | RAU10 (Sep '10) | 0.138125s | +0.001025 | 0.000000 | 0.138125 | 0.137100 | 09/02/10 |
| Brazilian Real (P) | BRZ10 (Dec '10) | 0.56670s | +0.00220 | 0.56500 | 0.56670 | 0.56500 | 09/02/10 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
| Crude Oil | CLV10 (Oct '10) | 74.59 | -0.43 | 74.93 | 74.97 | 74.54 | 03:43 |
| Heating Oil | HOV10 (Oct '10) | 2.0544 | -0.0079 | 2.0555 | 2.0626 | 2.0510 | 03:39 |
| Gasoline RBOB | RBV10 (Oct '10) | 1.9090 | -0.0126 | 1.9170 | 1.9191 | 1.9088 | 03:43 |
| Natural Gas | NGV10 (Oct '10) | 3.778 | +0.027 | 3.810 | 3.810 | 3.757 | 03:40 |
| ICE Brent Crude Oil | CBV10 (Oct '10) | 76.54 | -0.39 | 76.71 | 76.83 | 76.35 | 03:43 |
| Ethanol Futures | ZKU10 (Sep '10) | 1.953s | +0.009 | 1.945 | 1.953 | 1.945 | 09/02/10 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
| 30-Year T-Bond | ZBU10 (Sep '10) | 134-06 | +0-08 | 134-01 | 134-09 | 134-00 | 03:37 |
| Ultra T-Bond | UDU10 (Sep '10) | 141-14s | -1-16 | 142-31 | 143-06 | 141-10 | 09/02/10 |
| 10-Year T-Note | ZNU10 (Sep '10) | 125-175 | +0-015 | 125-160 | 125-195 | 125-155 | 03:43 |
| 5-Year T-Note | ZFU10 (Sep '10) | 120-230 | +0-007 | 120-235 | 120-245 | 120-225 | 03:41 |
| 2-Year T-Note | ZTU10 (Sep '10) | 109-220 | +0-002 | 109-225 | 109-225 | 109-217 | 03:35 |
| 10-Year Swaps | SRU10 (Sep '10) | 111-310s | -0-110 | 112-000 | 112-010 | 111-265 | 09/02/10 |
| 5-Year Swaps | SAU10 (Sep '10) | 111-065s | -0-025 | 111-060 | 111-075 | 111-030 | 09/02/10 |
| 30-Day Fed Funds | ZQU10 (Sep '10) | 99.8200 | +0.0050 | 99.8200 | 99.8200 | 99.8150 | 02:41 |
| Eurodollar | GEU10 (Sep '10) | 99.6975 | +0.0025 | 99.6975 | 99.7000 | 99.6950 | 03:35 |
| 30-Year T-Bond (P) | USU10 (Sep '10) | 133-30s | -0-21 | 0-00 | 134-19 | 133-30 | 09/02/10 |
| Ultra T-Bond (P) | ULU10 (Sep '10) | 141-14s | -1-16 | 0-00 | 142-30 | 141-14 | 09/02/10 |
| 10-Year T-Note (P) | TYU10 (Sep '10) | 125-160s | -0-075 | 125-210 | 125-210 | 125-160 | 09/02/10 |
| 5-Year T-Note (P) | FVU10 (Sep '10) | 120-222s | -0-010 | 120-205 | 120-225 | 120-205 | 09/02/10 |
| 2-Year T-Note (P) | TUU10 (Sep '10) | 109-217s | unch | 109-222 | 109-222 | 109-217 | 09/02/10 |
| 10-Year Swaps (P) | NIU10 (Sep '10) | 111-310s | -0-110 | 0-000 | 112-100 | 111-310 | 09/02/10 |
| 5-Year Swaps (P) | NJU10 (Sep '10) | 111-065s | -0-025 | 0-000 | 111-090 | 111-065 | 09/02/10 |
| 30-Day Fed Funds (P) | FFU10 (Sep '10) | 99.8150s | unch | 0.0000 | 99.8150 | 99.8150 | 09/02/10 |
| Eurodollar (P) | EDU10 (Sep '10) | 99.6950s | +0.0075 | 99.6900 | 99.6950 | 99.6900 | 09/02/10 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
| Wheat | ZWU10 (Sep '10) | 685-4 | +4-6 | 682-0 | 685-6 | 682-0 | 09/02/10 |
| Corn | ZCU10 (Sep '10) | 434-0 | +1-0 | 432-4 | 434-0 | 431-6 | 02:56 |
| Soybeans | ZSU10 (Sep '10) | 1018-4 | +11-0 | 1008-4 | 1018-4 | 1008-0 | 02:06 |
| Soybean Meal | ZMU10 (Sep '10) | 303.7 | +1.5 | 302.2 | 303.7 | 301.9 | 01:20 |
| Soybean Oil | ZLU10 (Sep '10) | 39.66s | +0.11 | 39.42 | 39.68 | 39.31 | 09/02/10 |
| Oats | ZOU10 (Sep '10) | 272-0s | +4-2 | 268-2 | 272-0 | 268-0 | 09/02/10 |
| Rough Rice | ZRU10 (Sep '10) | 11.280 | +0.055 | 11.280 | 11.280 | 11.280 | 09/02/10 |
| Kcbt Wheat | KEU10 (Sep '10) | 718-0s | +5-6 | 725-0 | 725-0 | 717-0 | 09/02/10 |
| Spring Wheat | MWU10 (Sep '10) | 718-2 | -2-6 | 718-2 | 718-2 | 718-2 | 09/02/10 |
| Canola | RSX10 (Nov '10) | 463.50 | +0.90 | 464.90 | 464.90 | 459.00 | 03:01 |
| Wheat (P) | WU10 (Sep '10) | 680-6s | +5-2 | 686-4 | 686-4 | 680-6 | 09/02/10 |
| Corn (P) | CU10 (Sep '10) | 433-0s | +0-6 | 432-0 | 433-0 | 428-4 | 09/02/10 |
| Soybeans (P) | SU10 (Sep '10) | 1007-4s | +3-0 | 1008-4 | 1008-4 | 1001-0 | 09/02/10 |
| Soybean Meal (P) | SMU10 (Sep '10) | 302.2s | +0.3 | 303.0 | 303.0 | 300.0 | 09/02/10 |
| Soybean Oil (P) | BOU10 (Sep '10) | 39.66s | +0.11 | 39.58 | 39.69 | 39.40 | 09/02/10 |
| Oats (P) | OU10 (Sep '10) | 272-0s | +4-2 | 0-0 | 272-0 | 267-6 | 09/02/10 |
| Rough Rice (P) | RRU10 (Sep '10) | 11.225s | +0.135 | 11.180 | 11.225 | 11.150 | 09/02/10 |
| Kcbt Wheat (P) | KWU10 (Sep '10) | 718-0s | +5-6 | 0-0 | 718-0 | 718-0 | 09/02/10 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
| E-Mini S&P 500 | ESU10 (Sep '10) | 1,088.75 | -0.75 | 1,089.75 | 1,090.00 | 1,086.25 | 03:43 |
| E-Mini Nasdaq 100 | NQU10 (Sep '10) | 1,839.00 | +1.75 | 1,838.75 | 1,841.25 | 1,834.50 | 03:43 |
| DJIA Mini-Sized | YMU10 (Sep '10) | 10,299 | -10 | 10,310 | 10,316 | 10,285 | 03:43 |
| Russell 2000 Mini | RJU10 (Sep '10) | 631.80 | unch | 631.60 | 633.10 | 629.70 | 03:42 |
| E-Mini S&P Midcap | EWU10 (Sep '10) | 756.30 | -0.50 | 756.90 | 757.10 | 754.20 | 03:41 |
| S&P 500 Index | SPU10 (Sep '10) | 1,088.60 | -1.00 | 1,090.10 | 1,090.10 | 1,086.30 | 03:43 |
| Nasdaq 100 | NDU10 (Sep '10) | 1,840.50 | +3.25 | 1,837.25 | 1,840.50 | 1,835.00 | 03:13 |
| DJIA | DJU10 (Sep '10) | 10,309s | +37 | 10,275 | 10,318 | 10,245 | 09/02/10 |
| DJIA (E) | ZDU10 (Sep '10) | 10,310 | +1 | 10,309 | 10,313 | 10,291 | 03:19 |
| E-Mini S&P Smallcap | PCU10 (Sep '10) | 338.30s | +3.80 | 335.50 | 338.30 | 332.80 | 09/02/10 |
| CRB CCI Index | CIX10 (Nov '10) | 505.00s | +3.00 | 508.20 | 508.20 | 505.00 | 09/02/10 |
| CBOE S&P 500 Vix | VIV10 (Oct '10) | 29.15s | -0.60 | 29.75 | 29.95 | 29.05 | 09/02/10 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
| Live Cattle | LEV10 (Oct '10) | 98.300 | -0.150 | 98.800 | 98.800 | 98.300 | 02:45 |
| Feeder Cattle | GFU10 (Sep '10) | 114.650 | -0.100 | 115.000 | 115.000 | 114.650 | 09/02/10 |
| Lean Hogs | HEV10 (Oct '10) | 77.300 | +0.875 | 76.900 | 77.300 | 76.850 | 03:31 |
| Pork Bellies | PDG11 (Feb '11) | 105.250s | +0.250 | 0.000 | 105.250 | 105.250 | 09/02/10 |
| Class III Milk | DLU10 (Sep '10) | 16.16 | +0.03 | 16.12 | 16.16 | 16.12 | 02:30 |
| Live Cattle (P) | LCV10 (Oct '10) | 98.450s | +0.700 | 97.750 | 98.900 | 97.750 | 09/02/10 |
| Feeder Cattle (P) | FCU10 (Sep '10) | 114.750s | +0.875 | 114.000 | 114.900 | 114.000 | 09/02/10 |
| Lean Hogs (P) | LHV10 (Oct '10) | 76.425s | +1.475 | 75.400 | 76.600 | 75.400 | 09/02/10 |
| Pork Bellies (P) | PBG11 (Feb '11) | 105.250s | +0.250 | 0.000 | 105.250 | 105.250 | 09/02/10 |
| Class III Milk (P) | DAU10 (Sep '10) | 16.13s | -0.06 | 0.00 | 16.19 | 16.13 | 09/02/10 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
| Gold | GCV10 (Oct '10) | 1,253.0 | +0.9 | 1,252.0 | 1,253.3 | 1,250.0 | 03:38 |
| Silver | SIZ10 (Dec '10) | 19.635 | -0.037 | 19.705 | 19.705 | 19.590 | 03:42 |
| High Grade Copper | HGZ10 (Dec '10) | 3.4895 | -0.0060 | 3.4925 | 3.5000 | 3.4710 | 03:43 |
| Platinum | PLV10 (Oct '10) | 1,556.6 | +5.1 | 1,550.6 | 1,558.0 | 1,547.3 | 03:43 |
| Palladium | PAU10 (Sep '10) | 522.60 | -0.85 | 522.60 | 522.60 | 522.60 | 09/02/10 |
| Gold Mini-Sized | YGV10 (Oct '10) | 1,252.6 | +0.6 | 1,252.3 | 1,253.5 | 1,250.4 | 02:47 |
| Silver Mini-Sized | YIZ10 (Dec '10) | 19.640 | -0.041 | 19.644 | 19.680 | 19.590 | 03:35 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
| Cotton #2 | CTV10 (Oct '10) | 90.62 | -0.25 | 90.91 | 90.91 | 90.62 | 09/02/10 |
| Orange Juice | OJU10 (Sep '10) | 142.40s | +0.40 | 143.00 | 143.00 | 141.00 | 09/02/10 |
| Coffee | KCU10 (Sep '10) | 183.20s | +2.70 | 180.90 | 184.65 | 180.90 | 09/02/10 |
| Sugar #11 | SBV10 (Oct '10) | 20.75 | -0.06 | 20.74 | 20.76 | 20.62 | 03:43 |
| Cocoa | CCU10 (Sep '10) | 2,691s | -16 | 2,713 | 2,713 | 2,691 | 09/02/10 |
| Sugar #16 | SDX10 (Nov '10) | 36.35s | -0.05 | 36.45 | 36.45 | 36.35 | 09/02/10 |
| Lumber | LSU10 (Sep '10) | 206.50 | -1.00 | 206.50 | 206.50 | 206.50 | 09/02/10 |
Barchart Marketplace