Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List | ||||||||
| Futures Prices as of July 8 - 21:00 CST | ||||||||
| Contract | Month | Open | High | Low | Last | Change | Time | |
|---|---|---|---|---|---|---|---|---|
| Currencies | ||||||||
| U.S. Dollar Index (DXU8) | Sep 08 | 73.285 | 73.310 | 73.245 | 73.310 | -0.005 | 20:26 | |
| British Pound (E) (B6U8) | Sep 08 | 1.9598 | 1.9608 | 1.9579 | 1.9589 | +0.0003 | 20:59 | |
| Canadian Dollar (E) (D6U8) | Sep 08 | 0.98070 | 0.98130 | 0.97950 | 0.98120 | +0.0019 | 20:59 | |
| Japanese Yen (E) (J6U8) | Sep 08 | 0.93420 | 0.93480 | 0.93350 | 0.93410 | +0.0001 | 20:59 | |
| Swiss Franc (E) (S6U8) | Sep 08 | 0.96780 | 0.96840 | 0.96740 | 0.96770 | -0.0003 | 20:56 | |
| Euro FX (E) (E6U8) | Sep 08 | 1.56150 | 1.56170 | 1.55960 | 1.56050 | +0.0004 | 20:59 | |
| Australian Dollar(E) (A6U8) | Sep 08 | 0.94520 | 0.94640 | 0.94100 | 0.94200 | -0.0028 | 20:59 | |
| Mexican Peso (E) (M6U8) | Sep 08 | 0.096075 | 0.096075 | 0.095975 | 0.095975 | +0.0000 | 20:32 | |
| NewZealand Dollar(E) (N6U8) | Sep 08 | 0.74460 | 0.74560 | 0.74330 | 0.74490 | +0.0014 | 20:48 | |
| South African Rand (E) (T6U8) | Sep 08 | 0.126600 | 0.126900 | 0.126250 | 0.126875 | +0.0002 | 07/08/08 | |
| Brazilian Real (E) (L6U8) | Sep 08 | 0.00000 | 0.61820 | 0.61140 | 0.61140 | -0.0019 | 07/08/08 | |
| Pound/Euro (GBU8) | Sep 08 | 0.00000 | 0.79670 | 0.79670 | 0.79670 | -0.0004 | 07/08/08 | |
| Euro/Yen (EJU8) | Sep 08 | 166.480 | 166.985 | 166.480 | 166.985 | +0.035 | 07/08/08 | |
| Euro/Swiss (RZU8) | Sep 08 | 0.00000 | 1.61115 | 1.61115 | 1.61115 | +0.0050 | 07/08/08 | |
| British Pound (BPU8) | Sep 08 | 1.9643 | 1.9643 | 1.9585 | 1.9586 | -0.0085 | 07/08/08 | |
| Canadian Dollar (CDU8) | Sep 08 | 0.98180 | 0.98180 | 0.97780 | 0.97930 | -0.0024 | 07/08/08 | |
| Japanese Yen (JYU8) | Sep 08 | 0.93780 | 0.93780 | 0.93400 | 0.93400 | -0.0045 | 07/08/08 | |
| Swiss Franc (SFU8) | Sep 08 | 0.97480 | 0.97480 | 0.96800 | 0.96800 | -0.0078 | 07/08/08 | |
| Euro FX (ECU8) | Sep 08 | 1.56280 | 1.56310 | 1.55900 | 1.56010 | -0.0072 | 07/08/08 | |
| Australian Dollar (ADU8) | Sep 08 | 0.94350 | 0.94500 | 0.94200 | 0.94480 | -0.0017 | 07/08/08 | |
| Mexican Peso (MQU8) | Sep 08 | 0.000000 | 0.095925 | 0.095750 | 0.095925 | +0.0001 | 07/08/08 | |
| New Zealand Dollar (NEU8) | Sep 08 | 0.74440 | 0.74570 | 0.74020 | 0.74350 | -0.0017 | 07/08/08 | |
| South African Rand (RAU8) | Sep 08 | 0.126600 | 0.126900 | 0.126250 | 0.126875 | +0.0002 | 07/08/08 | |
| Brazilian Real (BRU8) | Sep 08 | 0.00000 | 0.61820 | 0.61140 | 0.61140 | -0.0019 | 07/08/08 | |
| Energies | ||||||||
| ICE Brent Crude Oil (CBQ8) | Aug 08 | 136.02 | 136.69 | 136.02 | 136.69 | +0.26 | 20:47 | |
| Crude Oil (CLQ8) | Aug 08 | 136.00 | 136.12 | 135.73 | 136.07 | +0.03 | 20:39 | |
| Heating Oil (HOQ8) | Aug 08 | 3.8209 | 3.8212 | 3.8209 | 3.8212 | +0.0010 | 19:47 | |
| Gasoline RBOB (RBQ8) | Aug 08 | 3.3665 | 3.3665 | 3.3615 | 3.3615 | -0.0016 | 19:22 | |
| Natural Gas (NGQ8) | Aug 08 | 12.363 | 12.363 | 12.270 | 12.282 | -0.086 | 20:39 | |
| Ethanol (E) (ZKQ8) | Aug 08 | 2.700 | 2.768 | 2.690 | 2.748 | -0.061 | 07/08/08 | |
| Financials | ||||||||
| 30 Year T-Bond (E) (ZBU8) | Sep 08 | 116-250 | 116-285 | 116-225 | 116-230 | -0-040 | 20:59 | |
| 10 Year T-Note (E) (ZNU8) | Sep 08 | 115-040 | 115-085 | 115-015 | 115-020 | -0-055 | 20:59 | |
| 5 Year T-Note (E) (ZFU8) | Sep 08 | 111-102 | 111-125 | 111-075 | 111-080 | -0-047 | 20:58 | |
| 2 Year T-Note (E) (ZTU8) | Sep 08 | 105-285 | 105-297 | 105-272 | 105-272 | -0-035 | 20:57 | |
| 10-Year Swaps (E) (SRU8) | Sep 08 | 109-285 | 110-140 | 109-265 | 110-120 | +0-215 | 07/08/08 | |
| 5-Year Swaps (E) (SAU8) | Sep 08 | 107-185 | 107-275 | 107-155 | 107-275 | +0-125 | 07/08/08 | |
| 30 Day Fed Funds (E) (ZQU8) | Sep 08 | 97.9300 | 97.9400 | 97.9150 | 97.9250 | unch | 07/08/08 | |
| Eurodollar (E) (GEU8) | Sep 08 | 97.0800 | 97.0900 | 97.0750 | 97.0750 | -0.0300 | 20:59 | |
| 1-Month Libor (E) (GHQ8) | Aug 08 | 97.5150 | 97.5150 | 97.4750 | 97.4900 | +0.0100 | 07/08/08 | |
| Euroyen Tibor (E) (GJU8) | Sep 08 | 0.0000 | 99.1350 | 99.1350 | 99.1350 | unch | 07/08/08 | |
| 30 Year T-Bond (USU8) | Sep 08 | 116-160 | 116-295 | 116-065 | 116-270 | +0-175 | 07/08/08 | |
| 10 Year T-Note (TYU8) | Sep 08 | 115-025 | 115-110 | 114-270 | 115-075 | +0-125 | 07/08/08 | |
| 5 Year T-Note (FVU8) | Sep 08 | 111-112 | 111-132 | 111-095 | 111-127 | +0-085 | 07/08/08 | |
| 2 Year T-Note (TUU8) | Sep 08 | 105-315 | 105-315 | 105-300 | 105-307 | +0-012 | 07/08/08 | |
| 10-Year Swaps (NIU8) | Sep 08 | 0-000 | 110-120 | 109-225 | 110-120 | +0-215 | 07/08/08 | |
| 5-Year Swaps (NJU8) | Sep 08 | 0-000 | 107-275 | 107-150 | 107-275 | +0-125 | 07/08/08 | |
| 30 Day Fed Funds (FFU8) | Sep 08 | 0.0000 | 97.9250 | 97.9250 | 97.9250 | unch | 07/08/08 | |
| Eurodollar (EDU8) | Sep 08 | 97.1150 | 97.1150 | 97.0850 | 97.1050 | +0.0150 | 07/08/08 | |
| 1-Month Libor (EMQ8) | Aug 08 | 97.4850 | 97.4900 | 97.4850 | 97.4900 | +0.0100 | 07/08/08 | |
| Euroyen Tibor (EYU8) | Sep 08 | 0.0000 | 99.1350 | 99.1350 | 99.1350 | unch | 07/08/08 | |
| Grains | ||||||||
| Wheat (E) (ZWU8) | Sep 08 | 837-0 | 844-0 | 833-6 | 844-0 | +7-4 | 20:59 | |
| Corn (E) (ZCU8) | Sep 08 | 705-0 | 707-6 | 697-4 | 706-2 | +1-6 | 20:59 | |
| Soybeans (E) (ZSQ8) | Aug 08 | 1549-0 | 1572-6 | 1549-0 | 1564-4 | +15-4 | 20:59 | |
| Soybean Meal (E) (ZMQ8) | Aug 08 | 419.2 | 426.0 | 419.0 | 422.9 | +5.1 | 20:53 | |
| Soybean Oil (E) (ZLQ8) | Aug 08 | 63.60 | 64.54 | 63.54 | 64.16 | +0.62 | 20:54 | |
| Oats (E) (ZOU8) | Sep 08 | 437-0 | 437-2 | 437-0 | 437-2 | +0-2 | 18:32 | |
| Rough Rice (E) (ZRU8) | Sep 08 | 18.055 | 18.065 | 18.005 | 18.005 | -0.065 | 20:13 | |
| KCBT Wheat (E) (KEN8) | Jul 08 | 849-0 | 849-0 | 849-0 | 849-0 | unch | 17:59 | |
| Spring Wheat (E) (MEU8) | Sep 08 | 882-0 | 884-0 | 881-0 | 884-0 | -1-0 | 20:59 | |
| Canola (RSX8) | Nov 08 | 683.00 | 684.00 | 683.00 | 684.00 | +4.10 | 20:11 | |
| Western Barley (ABV8) | Oct 08 | 265.00 | 269.00 | 262.10 | 268.70 | -1.40 | 07/08/08 | |
| Feed Wheat (WWV8) | Oct 08 | 0.00 | 285.00 | 285.00 | 285.00 | unch | 07/08/08 | |
| Wheat (WU8) | Sep 08 | 830-0 | 846-0 | 815-0 | 836-4 | +0-4 | 07/08/08 | |
| Corn (CU8) | Sep 08 | 701-0 | 711-0 | 685-0 | 704-4 | -23-2 | 07/08/08 | |
| Soybeans (SQ8) | Aug 08 | 1539-0 | 1563-0 | 1510-0 | 1549-0 | -30-0 | 07/08/08 | |
| Soybean Meal (SMQ8) | Aug 08 | 410.0 | 423.5 | 405.5 | 417.8 | -7.9 | 07/08/08 | |
| Soybean Oil (BOQ8) | Aug 08 | 63.15 | 64.08 | 62.75 | 63.54 | -1.53 | 07/08/08 | |
| Oats (OU8) | Sep 08 | 432-0 | 437-0 | 421-2 | 437-0 | -10-6 | 07/08/08 | |
| Rough Rice (RRU8) | Sep 08 | 17.570 | 18.090 | 17.390 | 18.070 | +0.030 | 07/08/08 | |
| KCBT Wheat (KWN8) | Jul 08 | 850-0 | 854-0 | 830-0 | 849-0 | -1-0 | 07/08/08 | |
| Spring Wheat (MWU8) | Sep 08 | 884-0 | 885-0 | 860-0 | 885-0 | +0-2 | 07/08/08 | |
| Mini-Sized Wheat (YWU8) | Sep 08 | 821-4 | 845-4 | 816-4 | 836-4 | +0-4 | 07/08/08 | |
| Mini-Sized Soybeans (YKU8) | Sep 08 | 1500-0 | 1551-0 | 1500-0 | 1538-0 | -29-2 | 07/08/08 | |
| Mini-Sized Corn (YCU8) | Sep 08 | 684-0 | 710-1 | 684-0 | 704-4 | -23-2 | 07/08/08 | |
| Indices | ||||||||
| S&P 500 Index (SPU8) | Sep 08 | 1274.40 | 1276.20 | 1273.80 | 1274.90 | +1.20 | 20:58 | |
| Mini S&P 500 Index (ESU8) | Sep 08 | 1274.50 | 1276.75 | 1273.75 | 1274.75 | +1.00 | 20:59 | |
| Nasdaq 100 (NDU8) | Sep 08 | 1868.75 | 1870.25 | 1863.50 | 1868.25 | -0.25 | 20:33 | |
| E-Mini Nasdaq (NQU8) | Sep 08 | 1869.00 | 1870.75 | 1863.25 | 1868.25 | -0.25 | 20:54 | |
| Dow Industrials (DJU8) | Sep 08 | 11210 | 11385 | 11165 | 11375 | +170 | 07/08/08 | |
| Dow Industrials (E) (ZDU8) | Sep 08 | 11375 | 11395 | 11375 | 11395 | +20 | 20:37 | |
| Mini-Sized Dow (YMU8) | Sep 08 | 11371 | 11398 | 11371 | 11385 | +10 | 20:58 | |
| NYSE Composite (YVU8) | Sep 08 | 0.00 | 8525.00 | 8525.00 | 8525.00 | +119.00 | 07/08/08 | |
| S&P Midcap 400 (MDU8) | Sep 08 | 781.00 | 800.80 | 772.00 | 800.80 | +20.10 | 07/08/08 | |
| E-Mini S&P Midcap (EWU8) | Sep 08 | 800.10 | 801.20 | 800.10 | 800.30 | -0.50 | 20:32 | |
| Russell 2000 (RLU8) | Sep 08 | 659.85 | 683.50 | 649.35 | 682.90 | +26.10 | 07/08/08 | |
| E-Mini Russell 2000 (EZU8) | Sep 08 | 682.20 | 683.70 | 682.00 | 683.00 | +0.10 | 20:57 | |
| Russell 1000 (RXU8) | Sep 08 | 681.00 | 696.50 | 681.00 | 696.50 | +12.10 | 07/08/08 | |
| E-Mini SmallCap 600 (PCU8) | Sep 08 | 346.50 | 360.30 | 345.50 | 360.00 | +12.10 | 07/08/08 | |
| Continuous CRB Index (CIQ8) | Aug 08 | 590.05 | 590.05 | 576.75 | 586.25 | -8.25 | 07/08/08 | |
| GSCI (GIN8) | Jul 08 | 849.70 | 851.00 | 830.50 | 836.95 | -27.30 | 07/08/08 | |
| Nikkei 225 (NKU8) | Sep 08 | 13165.00 | 13320.00 | 13140.00 | 13320.00 | -65.00 | 07/08/08 | |
| Meats | ||||||||
| Live Cattle (LCQ8) | Aug 08 | 101.850 | 102.475 | 101.700 | 102.100 | -0.200 | 07/08/08 | |
| Feeder Cattle (FCQ8) | Aug 08 | 111.100 | 112.500 | 111.050 | 111.525 | +0.500 | 07/08/08 | |
| Lean Hogs (LHN8) | Jul 08 | 72.200 | 72.200 | 71.600 | 71.800 | -0.600 | 07/08/08 | |
| Pork Bellies (PBN8) | Jul 08 | 61.650 | 62.300 | 60.700 | 61.300 | -1.750 | 07/08/08 | |
| CME Milk (DAN8) | Jul 08 | 18.03 | 18.06 | 18.03 | 18.06 | unch | 07/08/08 | |
| Butter (DBN8) | Jul 08 | 0.000 | 151.750 | 151.750 | 151.750 | unch | 07/08/08 | |
| Live Cattle (E) (LEQ8) | Aug 08 | 102.000 | 102.125 | 101.975 | 102.125 | +0.025 | 19:27 | |
| Feeder Cattle (E) (GFQ8) | Aug 08 | 111.700 | 112.000 | 111.700 | 112.000 | +0.475 | 19:13 | |
| Lean Hogs (E) (HEN8) | Jul 08 | 72.200 | 72.400 | 72.200 | 72.250 | +0.450 | 17:26 | |
| Pork Bellies (E) (PDN8) | Jul 08 | 0.000 | 62.300 | 60.700 | 61.300 | -1.750 | 07/08/08 | |
| Metals | ||||||||
| Gold (GCQ8) | Aug 08 | 921.7 | 922.4 | 917.2 | 918.2 | -5.1 | 20:39 | |
| Silver (SIU8) | Sep 08 | 17.890 | 17.915 | 17.815 | 17.820 | -0.135 | 20:38 | |
| High Grade Copper (HGU8) | Sep 08 | 3.6970 | 3.7370 | 3.6960 | 3.7345 | +0.0380 | 20:39 | |
| Platinum (PLV8) | Oct 08 | 1952.5 | 1962.2 | 1952.5 | 1960.0 | +7.1 | 20:33 | |
| Palladium (PAU8) | Sep 08 | 445.80 | 445.80 | 443.50 | 443.50 | +1.05 | 19:58 | |
| Aluminum (ALQ8) | Aug 08 | 1.4355 | 1.4355 | 1.4355 | 1.4355 | -0.0680 | 07/08/08 | |
| CBOT Gold (ZGQ8) | Aug 08 | 919.6 | 920.1 | 917.1 | 920.1 | -2.7 | 20:59 | |
| Mini-Sized Gold (YGQ8) | Aug 08 | 919.0 | 920.3 | 917.0 | 920.0 | -2.8 | 20:52 | |
| CBOT Silver (ZIU8) | Sep 08 | 17.850 | 17.872 | 17.807 | 17.850 | -0.094 | 20:55 | |
| Mini-Sized Silver (YIU8) | Sep 08 | 17.875 | 17.875 | 17.810 | 17.837 | -0.107 | 20:44 | |
| Softs | ||||||||
| Cotton #2 (CTV8) | Oct 08 | 69.73 | 72.10 | 68.00 | 68.81 | -0.95 | 07/08/08 | |
| Orange Juice (OJU8) | Sep 08 | 128.00 | 128.00 | 123.30 | 126.05 | -3.30 | 07/08/08 | |
| Coffee (KCU8) | Sep 08 | 143.10 | 143.75 | 138.10 | 142.40 | -0.90 | 07/08/08 | |
| Sugar #11 (SBV8) | Oct 08 | 13.54 | 13.83 | 13.26 | 13.75 | +0.23 | 07/08/08 | |
| Cocoa (CCU8) | Sep 08 | 2898 | 2950 | 2857 | 2922 | +42 | 07/08/08 | |
| Sugar #14 (SEU8) | Sep 08 | 22.50 | 22.50 | 22.50 | 22.50 | -0.24 | 07/08/08 | |
| Lumber (LBN8) | Jul 08 | 250.20 | 251.00 | 246.10 | 249.00 | -2.50 | 07/08/08 | |
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. |