Powered by Barchart.com -
Futures Main
Enter Symbol
Currencies
-
Energies
-
Financials
-
Grains
-
Indices
-
Meats
-
Metals
-
Softs
-
Full List
Futures Prices as of November 20 - 15:40 CST
Contract
Month
Open
High
Low
Last
Change
Time
Currencies
U.S. Dollar Index (DXZ9)
Dec 09
75.375
76.500
75.285
75.705
+0.335
15:21
British Pound (B6Z9)
Dec 09
1.6653
1.6675
1.6457
1.6504
-0.0140
15:29
Canadian Dollar (D6Z9)
Dec 09
0.94080
0.94200
0.93170
0.93450
-0.0067
15:29
Japanese Yen (J6Z9)
Dec 09
1.12430
1.12770
1.12190
1.12410
+0.0004
15:28
Swiss Franc (S6Z9)
Dec 09
0.98690
0.98810
0.97820
0.98270
-0.0043
15:27
Euro FX (E6Z9)
Dec 09
1.49130
1.49340
1.47990
1.48640
-0.0053
15:29
Australian Dollar (A6Z9)
Dec 09
0.91750
0.91960
0.90410
0.91300
-0.0039
15:28
Mexican Peso (M6Z9)
Dec 09
0.076425
0.076450
0.075975
0.076275
-0.0001
15:22
New Zealand Dollar (N6Z9)
Dec 09
0.73030
0.73150
0.71890
0.72280
-0.0070
15:28
South African Rand (T6Z9)
Dec 09
0.131000
0.132650
0.130925
0.131200
-0.0011
15:15
Brazilian Real (L6Z9)
Dec 09
0.57500
0.57500
0.57500
0.57500
-0.0029
15:15
Pound/Euro (GBZ9)
Dec 09
0.90040
0.90090
0.90040
0.90090
+0.0045
14:31
Euro/Yen (EJZ9)
Dec 09
132.280
132.300
132.110
132.130
-0.620
14:10
Euro/Swiss (RZZ9)
Dec 09
1.51260
1.51260
1.51250
1.51250
+0.0011
14:10
British Pound (P) (BPZ9)
Dec 09
0.0000
1.6644
1.6480
1.6480
-0.0164
11/20/09
Canadian Dollar (P) (CDZ9)
Dec 09
0.00000
0.94120
0.93340
0.93340
-0.0078
11/20/09
Japanese Yen (P) (JYZ9)
Dec 09
0.00000
1.12420
1.12370
1.12420
+0.0005
11/20/09
Swiss Franc (P) (SFZ9)
Dec 09
0.00000
0.98230
0.98050
0.98230
-0.0047
11/20/09
Euro FX (P) (ECZ9)
Dec 09
1.48480
1.48600
1.48250
1.48550
-0.0062
11/20/09
Australian Dollar (P) (ADZ9)
Dec 09
0.00000
0.91690
0.91210
0.91210
-0.0048
11/20/09
Mexican Peso (P) (MQZ9)
Dec 09
0.000000
0.076425
0.076175
0.076175
-0.0002
11/20/09
New Zealand Dollar (P) (NEZ9)
Dec 09
0.00000
0.72980
0.72260
0.72260
-0.0072
11/20/09
South African Rand (P) (RAZ9)
Dec 09
0.000000
0.132300
0.131150
0.131150
-0.0011
11/20/09
Brazilian Real (P) (BRZ9)
Dec 09
0.57500
0.57500
0.57500
0.57500
-0.0029
11/20/09
Energies
Crude Oil (CLF0)
Jan 10
78.41
78.61
76.76
77.74
-0.31
15:29
Heating Oil (HOF0)
Jan 10
2.0389
2.0447
1.9966
2.0190
-0.0147
15:29
Gasoline RBOB (RBZ9)
Dec 09
1.9700
1.9909
1.9440
1.9855
+0.0160
15:29
Natural Gas (NGZ9)
Dec 09
4.350
4.440
4.220
4.440
+0.098
15:29
ICE Brent Crude Oil (CBF0)
Jan 10
77.93
78.15
76.50
77.55
-0.09
15:29
Ethanol (ZKZ9)
Dec 09
2.100
2.100
2.085
2.091
-0.030
11/20/09
Financials
30 Year T-Bond (ZBZ9)
Dec 09
120-29
121-07
120-13
120-25
-0-01
15:29
10 Year T-Note (ZNZ9)
Dec 09
119-235
119-315
119-145
119-160
-0-050
15:29
5 Year T-Note (ZFZ9)
Dec 09
117-192
117-265
117-145
117-150
-0-030
15:29
2 Year T-Note (ZTZ9)
Dec 09
109-072
109-097
109-057
109-060
-0-007
15:29
10-Year Swaps (SRZ9)
Dec 09
104-135
104-135
104-010
104-060
-0-020
14:57
5-Year Swaps (SAZ9)
Dec 09
107-020
107-045
106-250
106-275
-0-020
14:59
30 Day Fed Funds (ZQZ9)
Dec 09
99.8800
99.8850
99.8750
99.8800
unch
15:24
Eurodollar (GEZ9)
Dec 09
99.7350
99.7425
99.7325
99.7350
unch
15:28
1-Month Libor (GHZ9)
Dec 09
99.7650
99.7650
99.7650
99.7650
unch
15:15
Euroyen Tibor (GJZ9)
Dec 09
0.0000
99.4950
99.4950
99.4950
+0.0050
15:15
30 Year T-Bond (P) (USZ9)
Dec 09
120-31
121-03
120-20
120-28
+0-02
11/20/09
10 Year T-Note (P) (TYZ9)
Dec 09
119-265
119-265
119-155
119-180
-0-030
11/20/09
5 Year T-Note (P) (FVZ9)
Dec 09
117-200
117-212
117-152
117-162
-0-017
11/20/09
2 Year T-Note (P) (TUZ9)
Dec 09
109-072
109-072
109-062
109-062
-0-005
11/20/09
10-Year Swaps (P) (NIZ9)
Dec 09
0-000
104-080
104-060
104-060
-0-020
11/20/09
5-Year Swaps (P) (NJZ9)
Dec 09
0-000
106-295
106-265
106-265
-0-030
11/20/09
30 Day Fed Funds (P) (FFZ9)
Dec 09
0.0000
99.8800
99.8800
99.8800
unch
11/20/09
Eurodollar (P) (EDZ9)
Dec 09
99.7400
99.7400
99.7350
99.7350
unch
11/20/09
1-Month Libor (P) (EMZ9)
Dec 09
0.0000
99.7650
99.7650
99.7650
unch
11/20/09
Euroyen Tibor (P) (EYZ9)
Dec 09
0.0000
99.4950
99.4950
99.4950
+0.0050
11/20/09
Grains
Wheat (ZWZ9)
Dec 09
563-2
572-2
553-2
559-6
-2-6
11/20/09
Corn (ZCZ9)
Dec 09
394-6
399-0
390-2
391-0
-4-0
11/20/09
Soybeans (ZSF0)
Jan 10
1041-0
1050-0
1031-4
1046-0
+7-0
11/20/09
Soybean Meal (ZMZ9)
Dec 09
317.5
319.5
314.3
317.1
-1.3
11/20/09
Soybean Oil (ZLZ9)
Dec 09
39.44
39.85
39.23
39.71
+0.26
11/20/09
Oats (ZOZ9)
Dec 09
260-0
262-4
256-4
258-0
-1-4
11/20/09
Rough Rice (ZRF0)
Jan 10
15.235
15.290
15.050
15.170
-0.110
11/20/09
KCBT Wheat (KEZ9)
Dec 09
560-6
570-4
552-4
556-6
-4-2
11/20/09
Spring Wheat (MWZ9)
Dec 09
566-6
575-0
560-0
564-0
-4-4
11/20/09
Canola (RSF0)
Jan 10
402.20
407.20
402.10
406.80
+3.00
11/20/09
Wheat (P) (WZ9)
Dec 09
561-0
561-0
555-0
559-6
-2-6
11/20/09
Corn (P) (CZ9)
Dec 09
392-0
394-6
389-0
391-0
-4-0
11/20/09
Soybeans (P) (SF0)
Jan 10
1039-0
1049-0
1032-0
1046-0
+7-0
11/20/09
Soybean Meal (P) (SMZ9)
Dec 09
316.5
319.0
314.4
317.1
-1.3
11/20/09
Soybean Oil (P) (BOZ9)
Dec 09
39.49
39.75
39.27
39.71
+0.26
11/20/09
Oats (P) (OZ9)
Dec 09
258-0
258-0
257-0
258-0
-1-4
11/20/09
Rough Rice (P) (RRF0)
Jan 10
15.120
15.170
15.110
15.170
-0.110
11/20/09
KCBT Wheat (P) (KWZ9)
Dec 09
557-0
560-2
554-0
556-6
-4-2
11/20/09
Mini-Sized Wheat (YWZ9)
Dec 09
559-0
559-6
554-4
559-6
-2-6
11/20/09
Mini-Sized Soybeans (YKF0)
Jan 10
1040-0
1048-4
1032-4
1046-0
+7-0
11/20/09
Mini-Sized Corn (YCZ9)
Dec 09
392-2
393-6
390-0
391-0
-4-0
11/20/09
Indices
S&P 500 Index (SPZ9)
Dec 09
1094.00
1095.00
1083.70
1090.10
-4.20
11/20/09
Mini S&P 500 Index (ESZ9)
Dec 09
1094.00
1095.00
1083.50
1090.00
-4.25
11/20/09
Nasdaq 100 (NDZ9)
Dec 09
1771.00
1773.75
1755.50
1763.50
-6.75
11/20/09
E-Mini Nasdaq (NQZ9)
Dec 09
1770.50
1774.00
1755.00
1763.50
-6.75
11/20/09
Dow Industrials (DJZ9)
Dec 09
10275
10325
10258
10303
-24
11/20/09
Dow Industrials (E) (ZDZ9)
Dec 09
10302
10330
10247
10303
-24
11/20/09
Mini-Sized Dow (YMZ9)
Dec 09
10326
10332
10236
10303
-24
11/20/09
NYSE Composite (YVZ9)
Dec 09
0.00
7094.60
7094.60
7094.60
-33.00
11/20/09
S&P Midcap 400 (MDZ9)
Dec 09
687.50
689.00
683.00
686.60
-5.50
11/20/09
E-Mini S&P Midcap (EWZ9)
Dec 09
691.80
692.20
682.80
686.60
-5.50
11/20/09
E-Mini Russell 2000 (RJZ9)
Dec 09
585.30
586.30
577.60
583.90
-1.50
15:29
E-Mini SmallCap 600 (PCZ9)
Dec 09
306.50
309.60
306.40
308.60
-1.00
11/20/09
Continuous CRB Index (CIF0)
Jan 10
475.25
476.00
475.25
476.00
+1.00
11/20/09
GSCI (GIZ9)
Dec 09
506.00
509.50
504.00
508.50
-4.00
11/20/09
CBOE S&P 500 VIX (VIZ9)
Dec 09
25.15
25.45
24.15
24.20
-0.50
15:13
Nikkei 225 (NKZ9)
Dec 09
0.00
9480.00
9425.00
9480.00
+20.00
11/20/09
Meats
Live Cattle (LEZ9)
Dec 09
83.900
84.150
83.475
83.975
+0.300
15:15
Feeder Cattle (GFF0)
Jan 10
91.925
92.850
91.875
92.750
+0.925
15:15
Lean Hogs (HEZ9)
Dec 09
56.175
57.850
56.100
57.525
+1.550
15:15
Pork Bellies (PDG0)
Feb 10
87.200
88.500
87.200
87.500
+0.425
15:15
CME Milk (DAZ9)
Dec 09
0.00
14.72
14.20
14.72
+0.52
11/20/09
Butter (DBZ9)
Dec 09
0.000
145.000
145.000
145.000
unch
11/20/09
Live Cattle (P) (LCZ9)
Dec 09
83.950
84.150
83.525
83.950
+0.275
11/20/09
Feeder Cattle (P) (FCF0)
Jan 10
92.175
92.850
92.000
92.675
+0.850
11/20/09
Lean Hogs (P) (LHZ9)
Dec 09
56.650
57.850
56.650
57.600
+1.625
11/20/09
Pork Bellies (P) (PBG0)
Feb 10
87.100
88.750
87.000
87.125
+0.050
11/20/09
Metals
Gold (GCZ9)
Dec 09
1145.0
1151.4
1132.5
1150.2
+8.3
15:29
Silver (SIZ9)
Dec 09
18.545
18.595
18.035
18.515
+0.060
15:27
High Grade Copper (HGZ9)
Dec 09
3.0920
3.1275
3.0515
3.1250
+0.0440
15:28
Platinum (PLF0)
Jan 10
1445.9
1452.4
1426.0
1449.0
+5.1
15:24
Palladium (PAZ9)
Dec 09
364.25
368.95
353.35
364.00
-5.90
15:27
NYSE Gold (ZGZ9)
Dec 09
1143.0
1151.2
1132.2
1150.4
+8.1
15:17
Mini-Sized Gold (YGZ9)
Dec 09
1143.0
1151.2
1132.5
1149.9
+7.6
15:29
NYSE Silver (ZIZ9)
Dec 09
18.530
18.550
18.035
18.480
+0.038
15:22
Mini-Sized Silver (YIZ9)
Dec 09
18.510
18.605
18.046
18.500
+0.058
15:25
Softs
Cotton #2 (CTZ9)
Dec 09
68.99
70.92
68.95
70.41
+1.59
11/20/09
Orange Juice (OJF0)
Jan 10
114.25
114.30
111.75
112.65
-1.30
11/20/09
Coffee (KCZ9)
Dec 09
135.05
136.25
134.00
134.60
-0.45
11/20/09
Sugar #11 (SBF0)
Jan 10
22.22
22.45
21.90
21.90
-0.30
11/20/09
Cocoa (CCZ9)
Dec 09
3144
3261
3133
3245
+104
11/20/09
Sugar #16 (SDF0)
Jan 10
0.00
30.88
30.88
30.88
-0.37
11/20/09
Lumber (LSF0)
Jan 10
229.60
231.40
221.50
226.10
-3.00
15:29
Lumber (P) (LBF0)
Jan 10
229.50
231.40
222.20
222.20
-6.90
11/20/09
Currencies
-
Energies
-
Financials
-
Grains
-
Indices
-
Meats
-
Metals
-
Softs
-
Full List