Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List | ||||||||
| Futures Prices as of July 2 - 22:20 CST | ||||||||
| Contract | Month | Open | High | Low | Last | Change | Time | |
|---|---|---|---|---|---|---|---|---|
| Currencies | ||||||||
| U.S. Dollar Index (DXU9) | Sep 09 | 80.675 | 80.750 | 80.550 | 80.560 | +0.065 | 22:08 | |
| British Pound (B6U9) | Sep 09 | 1.6345 | 1.6385 | 1.6325 | 1.6379 | -0.0041 | 22:08 | |
| Canadian Dollar (D6U9) | Sep 09 | 0.85950 | 0.86290 | 0.85950 | 0.86260 | +0.0012 | 22:04 | |
| Japanese Yen (J6U9) | Sep 09 | 1.04340 | 1.04560 | 1.04240 | 1.04260 | -0.0021 | 22:08 | |
| Swiss Franc (S6U9) | Sep 09 | 0.92010 | 0.92190 | 0.91940 | 0.92180 | -0.0030 | 22:07 | |
| Euro FX (E6U9) | Sep 09 | 1.39590 | 1.39940 | 1.39400 | 1.39880 | -0.0037 | 22:09 | |
| Australian Dollar (A6U9) | Sep 09 | 0.78740 | 0.79280 | 0.78710 | 0.79220 | +0.0010 | 22:09 | |
| Mexican Peso (M6U9) | Sep 09 | 0.074600 | 0.074600 | 0.074600 | 0.074600 | -0.0003 | 20:00 | |
| New Zealand Dollar (N6U9) | Sep 09 | 0.62500 | 0.62770 | 0.62380 | 0.62730 | -0.0002 | 22:09 | |
| South African Rand (T6U9) | Sep 09 | 0.126200 | 0.126550 | 0.125425 | 0.125650 | -0.0016 | 07/02/09 | |
| Brazilian Real (L6U9) | Sep 09 | 0.00000 | 0.50645 | 0.50645 | 0.50645 | -0.0029 | 07/02/09 | |
| Pound/Euro (GBU9) | Sep 09 | 0.00000 | 0.85440 | 0.85440 | 0.85440 | -0.0043 | 07/02/09 | |
| Euro/Yen (EJU9) | Sep 09 | 135.180 | 135.180 | 134.465 | 134.465 | -1.985 | 07/02/09 | |
| Euro/Swiss (RZU9) | Sep 09 | 0.00000 | 1.51705 | 1.51705 | 1.51705 | -0.0019 | 07/02/09 | |
| British Pound (P) (BPU9) | Sep 09 | 0.0000 | 1.6474 | 1.6420 | 1.6420 | -0.0054 | 07/02/09 | |
| Canadian Dollar (P) (CDU9) | Sep 09 | 0.00000 | 0.87090 | 0.86140 | 0.86140 | -0.0095 | 07/02/09 | |
| Japanese Yen (P) (JYU9) | Sep 09 | 1.04390 | 1.04470 | 1.04390 | 1.04470 | +0.0080 | 07/02/09 | |
| Swiss Franc (P) (SFU9) | Sep 09 | 0.00000 | 0.92490 | 0.92100 | 0.92480 | -0.0067 | 07/02/09 | |
| Euro FX (P) (ECU9) | Sep 09 | 1.40440 | 1.40600 | 1.40000 | 1.40250 | -0.0122 | 07/02/09 | |
| Australian Dollar (P) (ADU9) | Sep 09 | 0.00000 | 0.80490 | 0.79120 | 0.79120 | -0.0137 | 07/02/09 | |
| Mexican Peso (P) (MQU9) | Sep 09 | 0.000000 | 0.075450 | 0.074950 | 0.074950 | -0.0005 | 07/02/09 | |
| New Zealand Dollar (P) (NEU9) | Sep 09 | 0.63800 | 0.63860 | 0.62530 | 0.62750 | -0.0122 | 07/02/09 | |
| South African Rand (P) (RAU9) | Sep 09 | 0.126200 | 0.126550 | 0.125425 | 0.125650 | -0.0016 | 07/02/09 | |
| Brazilian Real (P) (BRU9) | Sep 09 | 0.00000 | 0.50940 | 0.50645 | 0.50645 | -0.0029 | 07/02/09 | |
| Energies | ||||||||
| Crude Oil (CLQ9) | Aug 09 | 66.49 | 66.66 | 66.10 | 66.49 | -0.24 | 22:09 | |
| Heating Oil (HOQ9) | Aug 09 | 1.7029 | 1.7029 | 1.6920 | 1.6970 | -0.0046 | 21:54 | |
| Gasoline RBOB (RBQ9) | Aug 09 | 1.7798 | 1.7848 | 1.7700 | 1.7848 | -0.0060 | 20:48 | |
| Natural Gas (NGQ9) | Aug 09 | 3.640 | 3.667 | 3.613 | 3.663 | +0.048 | 21:45 | |
| ICE Brent Crude Oil (CBQ9) | Aug 09 | 66.25 | 66.28 | 65.86 | 66.28 | -0.37 | 22:08 | |
| Ethanol (ZKN9) | Jul 09 | 1.660 | 1.680 | 1.650 | 1.650 | -0.005 | 07/02/09 | |
| Financials | ||||||||
| 30 Year T-Bond (ZBU9) | Sep 09 | 119-020 | 119-030 | 118-270 | 118-310 | +0-010 | 21:59 | |
| 10 Year T-Note (ZNU9) | Sep 09 | 116-290 | 116-310 | 116-245 | 116-260 | -0-010 | 22:04 | |
| 5 Year T-Note (ZFU9) | Sep 09 | 115-162 | 115-175 | 115-142 | 115-155 | +0-002 | 22:07 | |
| 2 Year T-Note (ZTU9) | Sep 09 | 108-125 | 108-145 | 108-122 | 108-135 | +0-012 | 22:09 | |
| 10-Year Swaps (SRU9) | Sep 09 | 117-105 | 118-180 | 117-105 | 118-040 | +0-185 | 07/02/09 | |
| 5-Year Swaps (SAU9) | Sep 09 | 113-100 | 114-010 | 113-085 | 113-265 | +0-145 | 07/02/09 | |
| 30 Day Fed Funds (ZQU9) | Sep 09 | 99.7650 | 99.7850 | 99.7650 | 99.7750 | +0.0150 | 07/02/09 | |
| Eurodollar (GEU9) | Sep 09 | 99.3900 | 99.3950 | 99.3900 | 99.3900 | unch | 21:56 | |
| 1-Month Libor (GHN9) | Jul 09 | 99.6900 | 99.6950 | 99.6850 | 99.6925 | +0.0075 | 07/02/09 | |
| Euroyen Tibor (GJU9) | Sep 09 | 0.0000 | 99.5000 | 99.5000 | 99.5000 | unch | 07/02/09 | |
| 30 Year T-Bond (P) (USU9) | Sep 09 | 118-085 | 119-040 | 118-085 | 118-300 | +0-225 | 07/02/09 | |
| 10 Year T-Note (P) (TYU9) | Sep 09 | 116-085 | 117-010 | 116-085 | 116-270 | +0-185 | 07/02/09 | |
| 5 Year T-Note (P) (FVU9) | Sep 09 | 115-105 | 115-152 | 115-105 | 115-152 | +0-167 | 07/02/09 | |
| 2 Year T-Note (P) (TUU9) | Sep 09 | 108-120 | 108-122 | 108-120 | 108-122 | +0-050 | 07/02/09 | |
| 10-Year Swaps (P) (NIU9) | Sep 09 | 0-000 | 118-040 | 117-175 | 118-040 | +0-185 | 07/02/09 | |
| 5-Year Swaps (P) (NJU9) | Sep 09 | 0-000 | 113-265 | 113-120 | 113-265 | +0-145 | 07/02/09 | |
| 30 Day Fed Funds (P) (FFU9) | Sep 09 | 0.0000 | 99.7750 | 99.7600 | 99.7750 | +0.0150 | 07/02/09 | |
| Eurodollar (P) (EDU9) | Sep 09 | 99.3600 | 99.4000 | 99.3600 | 99.3900 | +0.0350 | 07/02/09 | |
| 1-Month Libor (P) (EMN9) | Jul 09 | 99.6900 | 99.6925 | 99.6900 | 99.6925 | +0.0075 | 07/02/09 | |
| Euroyen Tibor (P) (EYU9) | Sep 09 | 0.0000 | 99.5000 | 99.5000 | 99.5000 | unch | 07/02/09 | |
| Grains | ||||||||
| Wheat (ZWN9) | Jul 09 | 507-4 | 511-0 | 499-4 | 500-2 | -6-0 | 07/02/09 | |
| Corn (ZCN9) | Jul 09 | 350-6 | 352-4 | 342-0 | 345-6 | -6-0 | 07/02/09 | |
| Soybeans (ZSN9) | Jul 09 | 1258-4 | 1258-4 | 1223-0 | 1243-0 | -15-4 | 07/02/09 | |
| Soybean Meal (ZMN9) | Jul 09 | 419.9 | 420.3 | 407.0 | 411.2 | -7.0 | 07/02/09 | |
| Soybean Oil (ZLN9) | Jul 09 | 36.12 | 36.12 | 35.06 | 35.18 | -0.64 | 07/02/09 | |
| Oats (ZON9) | Jul 09 | 217-6 | 221-0 | 213-2 | 215-4 | -10-0 | 07/02/09 | |
| Rough Rice (ZRN9) | Jul 09 | 12.600 | 12.790 | 12.600 | 12.775 | +0.345 | 07/02/09 | |
| KCBT Wheat (KEN9) | Jul 09 | 563-6 | 563-6 | 554-6 | 554-6 | -9-0 | 07/02/09 | |
| Spring Wheat (MWN9) | Jul 09 | 620-6 | 622-2 | 618-0 | 618-0 | -8-6 | 07/02/09 | |
| Canola (RSN9) | Jul 09 | 456.60 | 463.50 | 455.20 | 462.00 | +6.00 | 07/02/09 | |
| Wheat (P) (WN9) | Jul 09 | 504-4 | 504-4 | 500-2 | 500-2 | -6-0 | 07/02/09 | |
| Corn (P) (CN9) | Jul 09 | 346-0 | 349-0 | 345-0 | 345-6 | -6-0 | 07/02/09 | |
| Soybeans (P) (SN9) | Jul 09 | 1225-0 | 1256-0 | 1225-0 | 1243-0 | -15-4 | 07/02/09 | |
| Soybean Meal (P) (SMN9) | Jul 09 | 411.0 | 415.0 | 409.2 | 411.2 | -7.0 | 07/02/09 | |
| Soybean Oil (P) (BON9) | Jul 09 | 35.09 | 35.60 | 35.09 | 35.18 | -0.64 | 07/02/09 | |
| Oats (P) (ON9) | Jul 09 | 0-0 | 225-4 | 215-4 | 215-4 | -10-0 | 07/02/09 | |
| Rough Rice (P) (RRN9) | Jul 09 | 12.690 | 12.775 | 12.690 | 12.775 | +0.345 | 07/02/09 | |
| KCBT Wheat (P) (KWN9) | Jul 09 | 561-4 | 561-4 | 554-6 | 554-6 | -9-0 | 07/02/09 | |
| Mini-Sized Wheat (YWN9) | Jul 09 | 504-4 | 505-4 | 500-2 | 500-2 | -6-0 | 07/02/09 | |
| Mini-Sized Soybeans (YKN9) | Jul 09 | 1224-4 | 1252-0 | 1224-4 | 1243-0 | -15-4 | 07/02/09 | |
| Mini-Sized Corn (YCN9) | Jul 09 | 344-6 | 349-0 | 344-6 | 345-6 | -6-0 | 07/02/09 | |
| Indices | ||||||||
| S&P 500 Index (SPU9) | Sep 09 | 892.40 | 895.10 | 889.40 | 895.10 | +1.80 | 22:06 | |
| Mini S&P 500 Index (ESU9) | Sep 09 | 893.25 | 895.25 | 889.00 | 895.00 | +1.75 | 22:08 | |
| Nasdaq 100 (NDU9) | Sep 09 | 1442.50 | 1447.50 | 1439.25 | 1447.50 | +2.25 | 22:01 | |
| E-Mini Nasdaq (NQU9) | Sep 09 | 1445.00 | 1447.50 | 1438.50 | 1447.00 | +1.75 | 22:05 | |
| Dow Industrials (DJU9) | Sep 09 | 8340 | 8340 | 8235 | 8241 | -207 | 07/02/09 | |
| Dow Industrials (E) (ZDU9) | Sep 09 | 8225 | 8250 | 8215 | 8250 | +9 | 21:20 | |
| Mini-Sized Dow (YMU9) | Sep 09 | 8242 | 8258 | 8205 | 8258 | +17 | 22:06 | |
| NYSE Composite (YVU9) | Sep 09 | 0.00 | 5772.00 | 5772.00 | 5772.00 | -184.00 | 07/02/09 | |
| S&P Midcap 400 (MDU9) | Sep 09 | 569.00 | 569.00 | 564.00 | 565.30 | -17.10 | 07/02/09 | |
| E-Mini S&P Midcap (EWU9) | Sep 09 | 566.40 | 566.40 | 562.00 | 566.20 | +0.90 | 21:00 | |
| E-Mini Russell 2000 (RJU9) | Sep 09 | 497.30 | 498.80 | 496.30 | 498.80 | +1.50 | 22:06 | |
| E-Mini SmallCap 600 (PCU9) | Sep 09 | 268.50 | 269.00 | 262.70 | 264.00 | -9.40 | 07/02/09 | |
| Continuous CRB Index (CIQ9) | Aug 09 | 403.45 | 403.45 | 398.75 | 398.75 | -8.25 | 07/02/09 | |
| GSCI (GIN9) | Jul 09 | 439.70 | 440.25 | 434.00 | 436.00 | -13.00 | 07/02/09 | |
| CBOE S&P 500 VIX (VIQ9) | Aug 09 | 29.80 | 30.80 | 29.65 | 30.65 | +1.45 | 07/02/09 | |
| Nikkei 225 (NKU9) | Sep 09 | 0.00 | 9845.00 | 9745.00 | 9745.00 | -310.00 | 07/02/09 | |
| Meats | ||||||||
| Live Cattle (LEQ9) | Aug 09 | 85.525 | 85.525 | 84.500 | 84.875 | -0.875 | 07/02/09 | |
| Feeder Cattle (GFQ9) | Aug 09 | 103.750 | 103.750 | 102.350 | 103.450 | -0.325 | 07/02/09 | |
| Lean Hogs (HEN9) | Jul 09 | 59.700 | 60.375 | 58.950 | 59.975 | +0.725 | 07/02/09 | |
| Pork Bellies (PDN9) | Jul 09 | 55.750 | 55.750 | 53.400 | 53.850 | -1.550 | 07/02/09 | |
| CME Milk (DAN9) | Jul 09 | 0.00 | 10.08 | 10.05 | 10.05 | -0.03 | 07/02/09 | |
| Butter (DBN9) | Jul 09 | 0.000 | 122.000 | 122.000 | 122.000 | unch | 07/02/09 | |
| Live Cattle (P) (LCQ9) | Aug 09 | 84.800 | 85.050 | 84.500 | 84.875 | -0.875 | 07/02/09 | |
| Feeder Cattle (P) (FCQ9) | Aug 09 | 102.950 | 103.600 | 102.450 | 103.450 | -0.325 | 07/02/09 | |
| Lean Hogs (P) (LHN9) | Jul 09 | 59.100 | 60.100 | 59.000 | 59.975 | +0.725 | 07/02/09 | |
| Pork Bellies (P) (PBN9) | Jul 09 | 54.000 | 54.400 | 53.450 | 53.850 | -1.550 | 07/02/09 | |
| Metals | ||||||||
| Gold (GCQ9) | Aug 09 | 928.8 | 933.9 | 927.8 | 932.9 | +1.9 | 22:09 | |
| Silver (SIU9) | Sep 09 | 13.380 | 13.440 | 13.350 | 13.410 | +0.002 | 22:08 | |
| High Grade Copper (HGU9) | Sep 09 | 2.2965 | 2.3055 | 2.2690 | 2.2935 | -0.0120 | 22:04 | |
| Platinum (PLN9) | Jul 09 | 1185.7 | 1187.6 | 1183.0 | 1186.6 | -9.9 | 07/02/09 | |
| Palladium (PAU9) | Sep 09 | 252.05 | 252.05 | 252.05 | 252.05 | +0.05 | 20:58 | |
| Aluminum (ALQ9) | Aug 09 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | unch | 07/02/09 | |
| NYSE Gold (ZGQ9) | Aug 09 | 942.1 | 942.1 | 926.6 | 930.0 | -11.5 | 07/02/09 | |
| Mini-Sized Gold (YGQ9) | Aug 09 | 941.7 | 942.1 | 926.5 | 930.0 | -11.5 | 07/02/09 | |
| NYSE Silver (ZIU9) | Sep 09 | 13.770 | 13.770 | 13.309 | 13.410 | -0.341 | 07/02/09 | |
| Mini-Sized Silver (YIU9) | Sep 09 | 13.790 | 13.795 | 13.292 | 13.410 | -0.341 | 07/02/09 | |
| Softs | ||||||||
| Cotton #2 (CTN9) | Jul 09 | 56.75 | 56.88 | 55.63 | 56.80 | +0.07 | 07/02/09 | |
| Orange Juice (OJN9) | Jul 09 | 76.35 | 77.25 | 76.00 | 76.90 | +0.10 | 07/02/09 | |
| Coffee (KCN9) | Jul 09 | 116.40 | 116.85 | 115.00 | 115.05 | -1.35 | 07/02/09 | |
| Sugar #11 (SBV9) | Oct 09 | 17.71 | 17.82 | 17.40 | 17.58 | -0.17 | 07/02/09 | |
| Cocoa (CCN9) | Jul 09 | 2461 | 2477 | 2460 | 2477 | unch | 07/02/09 | |
| Sugar #14 (SEU9) | Sep 09 | 22.75 | 22.75 | 22.75 | 22.75 | unch | 07/02/09 | |
| Lumber (LSN9) | Jul 09 | 188.50 | 188.90 | 184.90 | 188.70 | -0.10 | 07/02/09 | |
| Lumber (P) (LBN9) | Jul 09 | 186.10 | 188.80 | 184.70 | 188.70 | -0.10 | 07/02/09 | |
Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List | ||||||||
 |
|
© 2008 Barchart.com, Inc. Quote data provided and hosted by ddfplus. Historical data provided by CRB. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |