Contact Us | Learn More About The Benefits of MY BARCHART
MY BARCHART LOGIN | FREE MEMBERSHIP 
YOU ARE HERE: Futures » Futures Markets »
FlipChartsFutures PricesFriday, Feb 3rd, 2012
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 | DXH12 (Mar '12) | 79.057s | -0.053 | 79.125 | 79.485 | 78.815 | 02/03/12 |
| British Pound | B6H12 (Mar '12) | 1.5825s | +0.0028 | 1.5803 | 1.5855 | 1.5745 | 02/03/12 |
| Canadian Dollar | D6H12 (Mar '12) | 1.00570s | +0.00600 | 0.99970 | 1.00630 | 0.99570 | 02/03/12 |
| Japanese Yen | J6H12 (Mar '12) | 1.30640s | -0.00700 | 1.31290 | 1.31380 | 1.30360 | 02/03/12 |
| Swiss Franc | S6H12 (Mar '12) | 1.09010s | -0.00130 | 1.09130 | 1.09630 | 1.08330 | 02/03/12 |
| Euro FX | E6H12 (Mar '12) | 1.31540s | +0.00110 | 1.31470 | 1.32170 | 1.30670 | 02/03/12 |
| Australian Dollar | A6H12 (Mar '12) | 1.07350s | +0.00780 | 1.06530 | 1.07430 | 1.06200 | 02/03/12 |
| Mexican Peso | M6H12 (Mar '12) | 0.078600s | +0.000825 | 0.077850 | 0.078725 | 0.077500 | 02/03/12 |
| New Zealand Dollar | N6H12 (Mar '12) | 0.83440s | +0.00310 | 0.82980 | 0.83570 | 0.82720 | 02/03/12 |
| South African Rand | T6H12 (Mar '12) | 0.131875s | +0.002225 | 0.000000 | 0.131875 | 0.131875 | 02/03/12 |
| Brazilian Real | L6H12 (Mar '12) | 0.57940s | +0.00240 | 0.57700 | 0.57950 | 0.57700 | 02/03/12 |
| British Pound (P) | BPH12 (Mar '12) | 1.5825s | +0.0028 | 1.5805 | 1.5825 | 1.5805 | 02/03/12 |
| Canadian Dollar (P) | CDH12 (Mar '12) | 1.00570s | +0.00600 | 0.00000 | 1.00570 | 0.99970 | 02/03/12 |
| Japanese Yen (P) | JYH12 (Mar '12) | 1.30640s | -0.00700 | 1.30810 | 1.30810 | 1.30640 | 02/03/12 |
| Swiss Franc (P) | SFH12 (Mar '12) | 1.09010s | -0.00130 | 1.09360 | 1.09560 | 1.09010 | 02/03/12 |
| Euro FX (P) | ECH12 (Mar '12) | 1.31540s | +0.00110 | 1.31200 | 1.31540 | 1.31150 | 02/03/12 |
| Australian Dollar(P) | ADH12 (Mar '12) | 1.07350s | +0.00780 | 0.00000 | 1.07350 | 1.06570 | 02/03/12 |
| Mexican Peso (P) | MQH12 (Mar '12) | 0.078600s | +0.000825 | 0.078200 | 0.078600 | 0.078200 | 02/03/12 |
| New Zealand Doll.(P) | NEH12 (Mar '12) | 0.83440s | +0.00310 | 0.82980 | 0.83570 | 0.82720 | 02/03/12 |
| South African (P) | RAH12 (Mar '12) | 0.131875s | +0.002225 | 0.000000 | 0.131875 | 0.129650 | 02/03/12 |
| Brazilian Real (P) | BRH12 (Mar '12) | 0.57940s | +0.00240 | 0.57700 | 0.57950 | 0.57540 | 02/03/12 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
|---|---|---|---|---|---|---|---|
| Crude Oil WTI | CLH12 (Mar '12) | 97.84s | +1.48 | 96.61 | 98.03 | 96.01 | 02/03/12 |
| Heating Oil | HOH12 (Mar '12) | 3.1144s | +0.0615 | 3.0614 | 3.1186 | 3.0482 | 02/03/12 |
| Gasoline RBOB | RBH12 (Mar '12) | 2.9144s | +0.0455 | 2.8814 | 2.9259 | 2.8718 | 02/03/12 |
| Natural Gas | NGH12 (Mar '12) | 2.499s | -0.055 | 2.558 | 2.560 | 2.450 | 02/03/12 |
| Crude Oil Brent | CBH12 (Mar '12) | 114.58s | +2.51 | 112.50 | 114.71 | 111.93 | 02/03/12 |
| Ethanol Futures | ZKH12 (Mar '12) | 2.173s | unch | 2.184 | 2.184 | 2.149 | 02/03/12 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
|---|---|---|---|---|---|---|---|
| T-Bond | ZBH12 (Mar '12) | 142-13s | -2-06 | 144-21 | 144-29 | 142-06 | 02/03/12 |
| Ultra T-Bond | UDH12 (Mar '12) | 154-20s | -3-14 | 158-03 | 158-13 | 154-10 | 02/03/12 |
| 10-Year T-Note | ZNH12 (Mar '12) | 131-105s | -0-270 | 132-055 | 132-105 | 131-095 | 02/03/12 |
| 5-Year T-Note | ZFH12 (Mar '12) | 123-227s | -0-107 | 124-015 | 124-037 | 123-222 | 02/03/12 |
| 2-Year T-Note | ZTH12 (Mar '12) | 110-105s | -0-012 | 110-117 | 110-120 | 110-105 | 02/03/12 |
| 10-Year Swaps | SRH12 (Mar '12) | 117-035s | -1-095 | 118-150 | 118-185 | 117-030 | 02/03/12 |
| 5-Year Swaps | SAH12 (Mar '12) | 114-025s | -0-150 | 114-180 | 114-195 | 114-025 | 02/03/12 |
| 30-Day Fed Funds | ZQH12 (Mar '12) | 99.8900s | -0.0050 | 99.8900 | 99.8950 | 99.8850 | 02/03/12 |
| Eurodollar | GEH12 (Mar '12) | 99.5700s | -0.0100 | 99.5800 | 99.5800 | 99.5600 | 02/03/12 |
| T-Bond (P) | USH12 (Mar '12) | 142-13s | -2-06 | 144-26 | 144-26 | 142-13 | 02/03/12 |
| Ultra T-Bond (P) | ULH12 (Mar '12) | 154-20s | -3-14 | 0-00 | 158-02 | 154-20 | 02/03/12 |
| 10-Year T-Note (P) | TYH12 (Mar '12) | 131-105s | -0-270 | 131-160 | 131-160 | 131-100 | 02/03/12 |
| 5-Year T-Note (P) | FVH12 (Mar '12) | 123-227s | -0-107 | 0-000 | 124-015 | 123-227 | 02/03/12 |
| 2-Year T-Note (P) | TUH12 (Mar '12) | 110-105s | -0-012 | 0-000 | 110-117 | 110-105 | 02/03/12 |
| 10-Year Swaps (P) | NIH12 (Mar '12) | 117-035s | -1-095 | 0-000 | 118-130 | 117-035 | 02/03/12 |
| 5-Year Swaps (P) | NJH12 (Mar '12) | 114-025s | -0-150 | 0-000 | 114-175 | 114-025 | 02/03/12 |
| 30-Day Fed Funds (P) | FFH12 (Mar '12) | 99.8900s | -0.0050 | 0.0000 | 99.8950 | 99.8900 | 02/03/12 |
| Eurodollar (P) | EDH12 (Mar '12) | 99.5700s | -0.0100 | 99.5700 | 99.5700 | 99.5650 | 02/03/12 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
|---|---|---|---|---|---|---|---|
| Wheat | ZWH12 (Mar '12) | 660-6s | -2-0 | 663-0 | 671-0 | 653-2 | 02/03/12 |
| Corn | ZCH12 (Mar '12) | 644-4s | +1-4 | 642-4 | 646-4 | 638-0 | 02/03/12 |
| Soybeans | ZSH12 (Mar '12) | 1232-4s | +15-4 | 1217-0 | 1236-4 | 1214-0 | 02/03/12 |
| Soybean Meal | ZMH12 (Mar '12) | 328.6s | +5.2 | 323.0 | 329.8 | 322.1 | 02/03/12 |
| Soybean Oil | ZLH12 (Mar '12) | 51.65s | +0.46 | 51.19 | 51.69 | 51.08 | 02/03/12 |
| Oats | ZOH12 (Mar '12) | 314-2s | +6-2 | 306-6 | 318-0 | 306-6 | 02/03/12 |
| Rough Rice | ZRH12 (Mar '12) | 13.875s | +0.235 | 13.720 | 13.950 | 13.670 | 02/03/12 |
| KCBT Red Wheat | KEH12 (Mar '12) | 712-6s | -5-0 | 717-2 | 724-0 | 707-4 | 02/03/12 |
| Spring Wheat | MWH12 (Mar '12) | 838-4s | +2-4 | 835-0 | 844-2 | 829-2 | 02/03/12 |
| Canola | RSH12 (Mar '12) | 525.50s | +2.80 | 524.00 | 530.10 | 524.00 | 02/03/12 |
| Wheat (P) | WH12 (Mar '12) | 660-6s | -2-0 | 667-0 | 667-0 | 655-0 | 02/03/12 |
| Corn (P) | CH12 (Mar '12) | 644-4s | +1-4 | 645-0 | 645-4 | 638-4 | 02/03/12 |
| Soybeans (P) | SH12 (Mar '12) | 1232-4s | +15-4 | 1227-0 | 1236-0 | 1220-0 | 02/03/12 |
| Soybean Meal (P) | SMH12 (Mar '12) | 328.6s | +5.2 | 326.0 | 329.1 | 323.5 | 02/03/12 |
| Soybean Oil (P) | BOH12 (Mar '12) | 51.65s | +0.46 | 51.55 | 51.69 | 51.43 | 02/03/12 |
| Oats (P) | OH12 (Mar '12) | 314-2s | +6-2 | 0-0 | 314-2 | 308-0 | 02/03/12 |
| Rough Rice (P) | RRH12 (Mar '12) | 13.875s | +0.235 | 13.760 | 13.900 | 13.640 | 02/03/12 |
| KCBT Red Wheat (P) | KWH12 (Mar '12) | 712-6s | -5-0 | 720-4 | 720-4 | 708-4 | 02/03/12 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | ESH12 (Mar '12) | 1339.00s | +16.25 | 1322.75 | 1342.00 | 1320.00 | 02/03/12 |
| E-Mini Nasdaq 100 | NQH12 (Mar '12) | 2523.00s | +31.50 | 2492.00 | 2530.00 | 2489.75 | 02/03/12 |
| DJIA mini-sized | YMH12 (Mar '12) | 12793s | +127 | 12667 | 12833 | 12645 | 02/03/12 |
| Russell 2000 Mini | RJH12 (Mar '12) | 827.90s | +17.00 | 811.50 | 832.00 | 809.20 | 02/03/12 |
| E-Mini S&P Midcap | EWH12 (Mar '12) | 967.60s | +13.90 | 954.00 | 971.50 | 952.60 | 02/03/12 |
| S&P 500 Index | SPH12 (Mar '12) | 1339.10s | +16.40 | 1323.00 | 1342.00 | 1320.30 | 02/03/12 |
| Nasdaq 100 | NDH12 (Mar '12) | 2523.00s | +31.50 | 2490.75 | 2529.50 | 2490.75 | 02/03/12 |
| DJIA | DJH12 (Mar '12) | 12793s | +127 | 12785 | 12814 | 12768 | 02/03/12 |
| DJIA (E) | ZDH12 (Mar '12) | 12793s | +127 | 12663 | 12794 | 12655 | 02/03/12 |
| E-Mini S&P Smallcap | PCH12 (Mar '12) | 463.20s | +7.00 | 458.50 | 464.40 | 455.50 | 02/03/12 |
| CRB CCI Index | CIG12 (Feb '12) | 593.00s | +3.00 | 591.60 | 591.60 | 591.60 | 02/03/12 |
| CBOE S&P 500 VIX | VIH12 (Mar '12) | 20.55s | -0.80 | 21.35 | 21.45 | 20.50 | 02/03/12 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
|---|---|---|---|---|---|---|---|
| Live Cattle | LEG12 (Feb '12) | 123.625s | -1.525 | 125.200 | 125.525 | 123.125 | 02/03/12 |
| Feeder Cattle | GFH12 (Mar '12) | 154.450s | -0.925 | 155.325 | 155.775 | 154.200 | 02/03/12 |
| Lean Hogs | HEG12 (Feb '12) | 87.525s | -0.050 | 87.450 | 87.975 | 87.450 | 02/03/12 |
| Class III Milk | DLG12 (Feb '12) | 16.15s | unch | 16.11 | 16.20 | 15.96 | 02/03/12 |
| Live Cattle (P) | LCG12 (Feb '12) | 123.625s | -1.525 | 125.125 | 125.325 | 123.550 | 02/03/12 |
| Feeder Cattle (P) | FCH12 (Mar '12) | 154.450s | -0.925 | 155.550 | 155.750 | 154.200 | 02/03/12 |
| Lean Hogs (P) | LHG12 (Feb '12) | 87.525s | -0.050 | 87.750 | 87.900 | 87.500 | 02/03/12 |
| Class III Milk (P) | DAG12 (Feb '12) | 16.15s | unch | 16.01 | 16.15 | 16.01 | 02/03/12 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
|---|---|---|---|---|---|---|---|
| Gold | GCJ12 (Apr '12) | 1740.3s | -19.0 | 1761.7 | 1765.9 | 1726.2 | 02/03/12 |
| Silver | SIH12 (Mar '12) | 33.749s | -0.426 | 34.335 | 34.390 | 33.310 | 02/03/12 |
| High Grade Copper | HGH12 (Mar '12) | 3.9015s | +0.1205 | 3.7885 | 3.9145 | 3.7775 | 02/03/12 |
| Platinum | PLJ12 (Apr '12) | 1631.9s | +2.0 | 1630.5 | 1638.7 | 1616.7 | 02/03/12 |
| Palladium | PAH12 (Mar '12) | 708.85s | +1.20 | 707.00 | 717.00 | 704.95 | 02/03/12 |
| Gold mini-sized | YGJ12 (Apr '12) | 1728.5 | -30.9 | 1759.8 | 1766.2 | 1725.0 | 15:59 |
| Silver mini-sized | YIH12 (Mar '12) | 33.662 | -0.498 | 34.242 | 34.385 | 33.300 | 15:56 |
Main View Technical Performance Custom View
Technical Performance Custom View
| Name | Contract | Last | Change | Open | High | Low | Time |
|---|---|---|---|---|---|---|---|
| Cotton #2 | CTH12 (Mar '12) | 96.34s | +2.13 | 95.00 | 97.86 | 94.12 | 02/03/12 |
| Orange Juice | OJH12 (Mar '12) | 201.45s | -2.55 | 203.70 | 204.50 | 198.00 | 02/03/12 |
| Coffee | KCH12 (Mar '12) | 215.00 | -0.60 | 215.80 | 218.95 | 214.60 | 12:59 |
| Sugar #11 | SBH12 (Mar '12) | 23.94 | +0.46 | 23.57 | 24.16 | 23.52 | 12:59 |
| Cocoa | CCH12 (Mar '12) | 2336 | +111 | 2235 | 2339 | 2213 | 12:59 |
| Sugar #16 | SDH12 (Mar '12) | 34.00 | -0.50 | 34.00 | 34.00 | 34.00 | 12:59 |
| Lumber | LSH12 (Mar '12) | 262.50s | +9.70 | 253.00 | 262.50 | 251.20 | 02/03/12 |
February 03, 2012 - Daily Energy Brief
February 03, 2012 - Daily Financials Forecast
February 03, 2012 - Daily Grain Support & Resistance Levels
January 01, 2001 - No news added so far
Brought to you by:
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.
Barchart Marketplace