Enter ticker symbol Extended Search
Symbol Search

or enter GC* - Gold Futures

Futures Markets

YOU ARE HERE: Futures » Futures Markets »

FlipCharts

Futures PricesThursday, Feb 9th, 2012

Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

Currencies

Main View

Technical

Performance

Custom View

Name	Contract	Last	Change	Open	High	Low	Time
U.S. Dollar Index	DXH12 (Mar '12)	78.525	-0.209	78.800	78.890	78.505	00:12
British Pound	B6H12 (Mar '12)	1.5836	+0.0024	1.5813	1.5841	1.5789	00:12
Canadian Dollar	D6H12 (Mar '12)	1.00430	+0.00120	1.00290	1.00440	1.00090	00:12
Japanese Yen	J6H12 (Mar '12)	1.29580	-0.00300	1.29850	1.29850	1.29510	00:12
Swiss Franc	S6H12 (Mar '12)	1.09990	+0.00400	1.09590	1.10050	1.09290	00:12
Euro FX	E6H12 (Mar '12)	1.33060	+0.00530	1.32530	1.33140	1.32160	00:12
Australian Dollar	A6H12 (Mar '12)	1.07770	+0.00310	1.07420	1.07790	1.06930	00:12
Mexican Peso	M6H12 (Mar '12)	0.078575	+0.000100	0.078375	0.078600	0.078250	00:12
New Zealand Dollar	N6H12 (Mar '12)	0.83470	+0.00200	0.83130	0.83480	0.82980	00:10
South African Rand	T6H12 (Mar '12)	0.131250s	+0.000050	0.000000	0.131250	0.131250	02/08/12
Brazilian Real	L6H12 (Mar '12)	0.57930s	+0.00110	0.57730	0.57930	0.57730	02/08/12
British Pound (P)	BPH12 (Mar '12)	1.5812s	-0.0079	0.0000	1.5891	1.5812	02/08/12
Canadian Dollar (P)	CDH12 (Mar '12)	1.00310s	-0.00050	1.00510	1.00510	1.00310	02/08/12
Japanese Yen (P)	JYH12 (Mar '12)	1.29880s	-0.00460	0.00000	1.30340	1.29880	02/08/12
Swiss Franc (P)	SFH12 (Mar '12)	1.09590s	-0.00040	0.00000	1.09630	1.09590	02/08/12
Euro FX (P)	ECH12 (Mar '12)	1.32530s	+0.00050	1.32380	1.32620	1.32380	02/08/12
Australian Dollar(P)	ADH12 (Mar '12)	1.07460s	+0.00040	0.00000	1.07460	1.07420	02/08/12
Mexican Peso (P)	MQH12 (Mar '12)	0.078475s	-0.000075	0.078700	0.078700	0.078475	02/08/12
New Zealand Doll.(P)	NEH12 (Mar '12)	0.83270s	-0.00010	0.83350	0.83830	0.83030	02/08/12
South African (P)	RAH12 (Mar '12)	0.131250s	+0.000050	0.000000	0.131250	0.131200	02/08/12
Brazilian Real (P)	BRH12 (Mar '12)	0.57930s	+0.00110	0.57730	0.57995	0.57730	02/08/12

Energies

Main View

Technical

Performance

Custom View

Name	Contract	Last	Change	Open	High	Low	Time
Crude Oil WTI	CLH12 (Mar '12)	99.11	+0.40	99.10	99.14	98.66	00:12
Heating Oil	HOH12 (Mar '12)	3.1951	+0.0056	3.2029	3.2030	3.1895	00:11
Gasoline RBOB	RBH12 (Mar '12)	2.9871	+0.0119	2.9857	2.9871	2.9760	00:11
Natural Gas	NGH12 (Mar '12)	2.442	-0.006	2.444	2.462	2.437	00:09
Crude Oil Brent	CBH12 (Mar '12)	117.62	+0.42	117.70	117.70	117.28	00:12
Ethanol Futures	ZKH12 (Mar '12)	2.224s	+0.013	2.235	2.235	2.197	02/08/12

Financials

Main View

Technical

Performance

Custom View

Name	Contract	Last	Change	Open	High	Low	Time
T-Bond	ZBH12 (Mar '12)	141-31	-0-08	142-03	142-11	141-31	00:11
Ultra T-Bond	UDH12 (Mar '12)	154-18	-0-10	154-26	154-31	154-16	00:10
10-Year T-Note	ZNH12 (Mar '12)	130-310	-0-040	131-015	131-060	130-305	00:12
5-Year T-Note	ZFH12 (Mar '12)	123-167	-0-017	123-172	123-195	123-165	00:12
2-Year T-Note	ZTH12 (Mar '12)	110-095	-0-002	110-097	110-097	110-092	00:10
10-Year Swaps	SRH12 (Mar '12)	116-265s	-0-035	116-245	116-310	116-230	02/08/12
5-Year Swaps	SAH12 (Mar '12)	113-280s	unch	113-260	113-290	113-255	02/08/12
30-Day Fed Funds	ZQH12 (Mar '12)	99.8850	-0.0050	99.8850	99.8850	99.8850	02/08/12
Eurodollar	GEH12 (Mar '12)	99.5600	+0.0050	99.5600	99.5650	99.5600	02/08/12
T-Bond (P)	USH12 (Mar '12)	142-07s	-0-03	141-26	142-11	141-26	02/08/12
Ultra T-Bond (P)	ULH12 (Mar '12)	154-28s	-0-02	0-00	154-30	154-28	02/08/12
10-Year T-Note (P)	TYH12 (Mar '12)	131-030s	-0-020	130-300	131-045	130-300	02/08/12
5-Year T-Note (P)	FVH12 (Mar '12)	123-185s	-0-012	123-175	123-185	123-175	02/08/12
2-Year T-Note (P)	TUH12 (Mar '12)	110-097s	-0-002	0-000	110-100	110-097	02/08/12
10-Year Swaps (P)	NIH12 (Mar '12)	116-265s	-0-035	0-000	116-300	116-265	02/08/12
5-Year Swaps (P)	NJH12 (Mar '12)	113-280s	unch	0-000	113-280	113-280	02/08/12
30-Day Fed Funds (P)	FFH12 (Mar '12)	99.8900s	unch	0.0000	99.8900	99.8900	02/08/12
Eurodollar (P)	EDH12 (Mar '12)	99.5550s	unch	99.5600	99.5650	99.5550	02/08/12

Grains

Main View

Technical

Performance

Custom View

Name	Contract	Last	Change	Open	High	Low	Time
Wheat	ZWH12 (Mar '12)	662-2	+1-4	660-6	662-4	658-2	00:10
Corn	ZCH12 (Mar '12)	642-2	-0-2	641-6	642-4	640-4	00:11
Soybeans	ZSH12 (Mar '12)	1234-0	+2-4	1229-4	1235-4	1227-2	00:12
Soybean Meal	ZMH12 (Mar '12)	322.8	+1.1	321.6	323.5	321.3	00:10
Soybean Oil	ZLH12 (Mar '12)	52.67	+0.09	52.55	52.68	52.44	00:12
Oats	ZOH12 (Mar '12)	325-2	-2-6	327-6	327-6	325-2	02/08/12
Rough Rice	ZRH12 (Mar '12)	14.130	-0.075	14.190	14.190	14.130	02/08/12
KCBT Red Wheat	KEH12 (Mar '12)	709-6	-0-2	708-4	710-0	707-4	00:10
Spring Wheat	MWH12 (Mar '12)	840-0	-1-4	840-4	840-4	837-6	00:10
Canola	RSH12 (Mar '12)	534.20	unch	534.20	534.20	534.20	02/08/12
Wheat (P)	WH12 (Mar '12)	660-6s	-1-4	666-0	668-2	654-0	02/08/12
Corn (P)	CH12 (Mar '12)	642-4s	+0-2	647-0	648-4	633-0	02/08/12
Soybeans (P)	SH12 (Mar '12)	1231-4s	-0-4	1238-0	1240-0	1223-0	02/08/12
Soybean Meal (P)	SMH12 (Mar '12)	321.7s	-3.7	326.5	326.5	319.5	02/08/12
Soybean Oil (P)	BOH12 (Mar '12)	52.58s	+0.41	52.58	52.72	52.35	02/08/12
Oats (P)	OH12 (Mar '12)	328-0s	+0-2	326-4	328-0	326-4	02/08/12
Rough Rice (P)	RRH12 (Mar '12)	14.205s	+0.100	14.050	14.220	14.050	02/08/12
KCBT Red Wheat (P)	KWH12 (Mar '12)	710-0s	-2-0	716-0	719-4	703-4	02/08/12

Indices

Main View

Technical

Performance

Custom View

Name	Contract	Last	Change	Open	High	Low	Time
E-Mini S&P 500	ESH12 (Mar '12)	1347.00	unch	1347.00	1347.25	1340.75	00:12
E-Mini Nasdaq 100	NQH12 (Mar '12)	2545.75	+1.00	2545.00	2546.00	2535.25	00:12
DJIA mini-sized	YMH12 (Mar '12)	12844	+1	12840	12845	12789	00:12
Russell 2000 Mini	RJH12 (Mar '12)	827.40	-0.50	825.30	827.40	822.80	00:10
E-Mini S&P Midcap	EWH12 (Mar '12)	972.90	-0.40	973.20	973.20	968.50	00:03
S&P 500 Index	SPH12 (Mar '12)	1347.10	+0.10	1346.40	1347.10	1340.80	00:12
Nasdaq 100	NDH12 (Mar '12)	2545.50	+0.75	2530.50	2545.50	2530.50	00:10
DJIA	DJH12 (Mar '12)	12843s	+12	12832	12850	12780	02/08/12
DJIA (E)	ZDH12 (Mar '12)	12844	+1	12801	12844	12800	00:10
E-Mini S&P Smallcap	PCH12 (Mar '12)	461.70s	unch	463.30	463.70	457.30	02/08/12
CRB CCI Index	CIG12 (Feb '12)	594.60s	+1.60	0.00	594.60	594.60	02/08/12
CBOE S&P 500 VIX	VIH12 (Mar '12)	21.00s	+0.60	20.35	21.00	20.19	02/08/12

Meats

Main View

Technical

Performance

Custom View

Name	Contract	Last	Change	Open	High	Low	Time
Live Cattle	LEG12 (Feb '12)	125.400	-0.375	125.525	125.550	125.225	02/08/12
Feeder Cattle	GFH12 (Mar '12)	155.050	-0.225	155.225	155.225	155.050	02/08/12
Lean Hogs	HEJ12 (Apr '12)	88.850	-0.100	88.850	88.850	88.725	02/08/12
Class III Milk	DLG12 (Feb '12)	16.05	-0.01	16.05	16.05	16.05	02/08/12
Live Cattle (P)	LCG12 (Feb '12)	125.775s	+0.425	125.850	126.050	125.100	02/08/12
Feeder Cattle (P)	FCH12 (Mar '12)	155.275s	+0.275	155.725	155.750	154.650	02/08/12
Lean Hogs (P)	LHJ12 (Apr '12)	88.950s	-0.150	88.950	89.100	88.650	02/08/12
Class III Milk (P)	DAG12 (Feb '12)	16.06s	-0.02	0.00	16.08	16.06	02/08/12

Metals

Main View

Technical

Performance

Custom View

Name	Contract	Last	Change	Open	High	Low	Time
Gold	GCJ12 (Apr '12)	1740.0	+8.7	1734.4	1740.0	1728.3	00:12
Silver	SIH12 (Mar '12)	34.045	+0.341	33.935	34.070	33.785	00:12
High Grade Copper	HGH12 (Mar '12)	3.8990	-0.0105	3.9080	3.9335	3.8735	00:12
Platinum	PLJ12 (Apr '12)	1667.0	-1.1	1668.5	1668.5	1656.9	00:11
Palladium	PAH12 (Mar '12)	717.00	+1.10	714.00	718.00	713.00	00:12
Gold mini-sized	YGJ12 (Apr '12)	1740.1	+8.8	1734.0	1740.4	1728.5	00:12
Silver mini-sized	YIH12 (Mar '12)	34.040	+0.334	33.910	34.065	33.781	00:11

Softs

Main View

Technical

Performance

Custom View

Name	Contract	Last	Change	Open	High	Low	Time
Cotton #2	CTH12 (Mar '12)	94.30	+0.68	93.85	94.44	93.85	02/08/12
Orange Juice	OJH12 (Mar '12)	190.70s	-5.15	195.00	196.25	186.25	02/08/12
Coffee	KCH12 (Mar '12)	220.05s	-0.90	220.90	222.30	219.15	02/08/12
Sugar #11	SBH12 (Mar '12)	24.48s	+0.08	24.47	24.77	24.25	02/08/12
Cocoa	CCH12 (Mar '12)	2263s	-10	2278	2304	2243	02/08/12
Sugar #16	SDH12 (Mar '12)	33.50s	unch	0.00	33.50	33.50	02/08/12
Lumber	LSH12 (Mar '12)	268.70	+3.10	267.80	269.30	267.00	02/08/12

Exclusive Market Research

February 08, 2012 - Weekly Dept of Energy Report

February 08, 2012 - Daily Interest Rate & Currency View

February 08, 2012 - Daily Grain Support & Resistance Levels

January 01, 2001 - No news added so far

In futures markets, participants buy and sell futures for various commodities. The futures contract stipulates a specific price for a given commodity and a specific date (sometime in the future) for delivery. Buyers are generally interested in purchasing futures contracts in two separate instances. The first such instance is when they anticipate the price for particular commodities will be increasing in the future (speculators). The second instance is when someone such as a farmer needs to sell goods in the future and they want to be able to count on selling the goods at a specific price. Farmers and other producers of commodities often use futures to hedge against risk associated with fluctuations in the price of the product they are selling. Studying futures prices over time is useful, but past performance is not necessarily indicative of future results. There are links to futures quotes and charts on this page, an excellent resource that shows each commodity's historic price performance. You can find the futures charts and futures quotes by clicking on the "chart" or "quote" icon in the "Links" column on the far right of the Futures Prices data table.