Barchart.com Inc. Main Page
 Futures Lookup
 
Quote Chart
Opinion Profile
Markets
Futures
Forex
Funds
Signals
Sectors
My Quotes
Education
Member Sign-In:
› Subscriber Login
› Member Benefits

Futures Quote:
Symbol:
 Enter commodity  symbol for quote

Futures Overview:
› FuturesBoard
› Inside Futures
› Realtime Futures
› Advanced Futures
› Futures Exchanges
› Futures Heat Map

Futures Markets:
 Full-List
› Currencies
› Energies
› Financials
› Grains
› Indices
› Meats
› Metals
› Softs
› Forex Rates

Education:
› Orders
› Glossary
› Futures 101
› Options 101
› CRB FMS Report
› CRB Articles
› Bookstore
› Commentary
› Broker Search


  Barchart Sponsors
Futures Prices as of November 21 - 04:30 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

  
ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXZ8) Dec 08 87.720 -0.575 88.690 88.700 87.610 04:16
  Q   C   O  
British Pound (E) (B6Z8) Dec 08 1.4967 +0.0156 1.4729 1.5008 1.4706 04:19
  Q   C   O  
Canadian Dollar (E) (D6Z8) Dec 08 0.78250 +0.0043 0.77110 0.78420 0.76950 04:18
  Q   C   O  
Japanese Yen (E) (J6Z8) Dec 08 1.05000 -0.0061 1.06300 1.06850 1.04760 04:19
  Q   C   O  
Swiss Franc (E) (S6Z8) Dec 08 0.81970 +0.0016 0.81710 0.82090 0.81340 04:19
  Q   C   O  
Euro FX (E) (E6Z8) Dec 08 1.25970 +0.0097 1.24420 1.26180 1.24150 04:19
  Q   C   O  
Australian Dollar(E) (A6Z8) Dec 08 0.62600 +0.0147 0.61050 0.62640 0.60640 04:18
  Q   C   O  
Mexican Peso (E) (M6Z8) Dec 08 0.072000 +0.0002 0.071450 0.072000 0.070400 03:54
  Q   C   O  
NewZealand Dollar(E) (N6Z8) Dec 08 0.53260 +0.0073 0.52240 0.53280 0.52130 04:04
  Q   C   O  
South African Rand (E) (T6Z8) Dec 08 0.094925 -0.0012 0.092500 0.094925 0.092175 11/20/08
  Q   C   O  
Brazilian Real (E) (L6Z8) Dec 08 0.41660 +0.0006 0.00000 0.41660 0.41660 11/20/08
  Q   C   O  
Pound/Euro (GBZ8) Dec 08 0.84350 +0.0053 0.84350 0.84350 0.84350 11/20/08
  Q   C   O  
Euro/Yen (EJZ8) Dec 08 118.600 +0.205 118.600 118.600 118.600 01:46
  Q   C   O  
Euro/Swiss (RZZ8) Dec 08 1.52800 +0.0048 0.00000 1.52800 1.52800 11/20/08
  Q   C   O  
British Pound (BPZ8) Dec 08 1.4811 -0.0207 1.4854 1.4854 1.4788 11/20/08
  Q   C   O  
Canadian Dollar (CDZ8) Dec 08 0.77820 -0.0227 0.77720 0.78350 0.77720 11/20/08
  Q   C   O  
Japanese Yen (JYZ8) Dec 08 1.05610 +0.0182 1.04670 1.05610 1.04670 11/20/08
  Q   C   O  
Swiss Franc (SFZ8) Dec 08 0.81810 -0.0083 0.00000 0.82300 0.81770 11/20/08
  Q   C   O  
Euro FX (ECZ8) Dec 08 1.25000 -0.0088 1.25260 1.25700 1.24800 11/20/08
  Q   C   O  
Australian Dollar (ADZ8) Dec 08 0.61130 -0.0323 0.62610 0.62610 0.61130 11/20/08
  Q   C   O  
Mexican Peso (MQZ8) Dec 08 0.071725 -0.0034 0.073175 0.073200 0.071725 11/20/08
  Q   C   O  
New Zealand Dollar (NEZ8) Dec 08 0.52530 -0.0204 0.53940 0.54070 0.51760 11/20/08
  Q   C   O  
South African Rand (RAZ8) Dec 08 0.094925 -0.0012 0.092500 0.094925 0.092175 11/20/08
  Q   C   O  
Brazilian Real (BRZ8) Dec 08 0.41660 +0.0006 0.42000 0.42000 0.41660 11/20/08
  Q   C   O  
 
Energies
ICE Brent Crude Oil (CBF9) Jan 09 49.25 +1.17 47.80 49.70 47.40 04:19
  Q   C   O  
Crude Oil (CLF9) Jan 09 50.20 +0.78 48.57 50.64 48.25 03:59
  Q   C   O  
Heating Oil (HOF9) Jan 09 1.7189 +0.0324 1.6779 1.7189 1.6514 03:57
  Q   C   O  
Gasoline RBOB (RBZ8) Dec 08 1.0349 +0.0279 0.9960 1.0400 0.9870 03:56
  Q   C   O  
Natural Gas (NGZ8) Dec 08 6.320 +0.004 6.301 6.320 6.252 03:58
  Q   C   O  
Ethanol (E) (ZKZ8) Dec 08 1.643 -0.044 1.640 1.650 1.640 11/20/08
  Q   C   O  
 
Financials
30 Year T-Bond (E) (ZBZ8) Dec 08 126-180 +0-250 127-285 128-120 126-180 04:19
  Q   C   O  
10 Year T-Note (E) (ZNZ8) Dec 08 120-000 -0-230 121-125 121-155 119-315 04:19
  Q   C   O  
5 Year T-Note (E) (ZFZ8) Dec 08 118-000 -0-147 118-175 118-212 118-000 04:19
  Q   C   O  
2 Year T-Note (E) (ZTZ8) Dec 08 108-187 -0-052 108-237 108-257 108-182 04:19
  Q   C   O  
10-Year Swaps (E) (SRZ8) Dec 08 122-275 +3-115 121-030 124-160 121-030 11/20/08
  Q   C   O  
5-Year Swaps (E) (SAZ8) Dec 08 114-160 +1-025 114-000 115-060 113-310 11/20/08
  Q   C   O  
30 Day Fed Funds (E) (ZQZ8) Dec 08 99.5900 -0.0200 99.6050 99.6050 99.5900 03:45
  Q   C   O  
Eurodollar (E) (GEZ8) Dec 08 97.9100 -0.1575 98.0825 98.0900 97.8750 04:19
  Q   C   O  
1-Month Libor (E) (GHZ8) Dec 08 98.2400 +0.1250 98.1500 98.2650 98.1500 11/20/08
  Q   C   O  
Euroyen Tibor (E) (GJZ8) Dec 08 99.1550 -0.1450 0.0000 99.1550 99.1550 03:14
  Q   C   O  
30 Year T-Bond (USZ8) Dec 08 125-250 +3-220 123-155 125-290 123-155 11/20/08
  Q   C   O  
10 Year T-Note (TYZ8) Dec 08 120-230 +1-150 119-235 120-270 119-235 11/20/08
  Q   C   O  
5 Year T-Note (FVZ8) Dec 08 118-147 +0-255 117-240 118-172 117-240 11/20/08
  Q   C   O  
2 Year T-Note (TUZ8) Dec 08 108-240 +0-060 108-217 108-267 108-217 11/20/08
  Q   C   O  
10-Year Swaps (NIZ8) Dec 08 122-275 +3-115 0-000 122-275 119-160 11/20/08
  Q   C   O  
5-Year Swaps (NJZ8) Dec 08 114-160 +1-025 114-075 114-160 114-075 11/20/08
  Q   C   O  
30 Day Fed Funds (FFZ8) Dec 08 99.6100 +0.0150 0.0000 99.6100 99.5950 11/20/08
  Q   C   O  
Eurodollar (EDZ8) Dec 08 98.0675 +0.0800 98.0400 98.1000 98.0400 11/20/08
  Q   C   O  
1-Month Libor (EMZ8) Dec 08 98.2400 +0.1250 98.2200 98.2400 98.2200 11/20/08
  Q   C   O  
Euroyen Tibor (EYZ8) Dec 08 99.3000 +0.0750 0.0000 99.3000 99.2250 11/20/08
  Q   C   O  
 
Grains
Wheat (E) (ZWZ8) Dec 08 508-0 -3-6 507-0 514-0 500-0 04:15
  Q   C   O  
Corn (E) (ZCZ8) Dec 08 359-4 -4-2 357-6 362-4 351-4 04:17
  Q   C   O  
Soybeans (E) (ZSF9) Jan 09 858-4 +2-4 850-4 859-6 835-2 04:17
  Q   C   O  
Soybean Meal (E) (ZMZ8) Dec 08 258.3 +1.1 256.5 258.6 252.2 03:52
  Q   C   O  
Soybean Oil (E) (ZLZ8) Dec 08 30.67 +0.04 30.39 30.88 29.84 03:52
  Q   C   O  
Oats (E) (ZOZ8) Dec 08 204-2 -2-0 205-0 205-0 191-0 04:14
  Q   C   O  
Rough Rice (E) (ZRF9) Jan 09 13.210 -0.205 13.320 13.320 13.110 03:01
  Q   C   O  
KCBT Wheat (E) (KEZ8) Dec 08 546-0 -2-2 543-0 548-2 538-0 04:00
  Q   C   O  
Spring Wheat (E) (MEZ8) Dec 08 600-0 -4-4 603-4 604-6 585-0 11/20/08
  Q   C   O  
Canola (RSF9) Jan 09 405.00 -7.70 408.00 410.90 392.70 04:10
  Q   C   O  
Western Barley (ABZ8) Dec 08 157.00 +5.10 157.00 157.00 157.00 03:16
  Q   C   O  
Wheat (WZ8) Dec 08 511-6 -15-2 516-0 517-0 501-4 11/20/08
  Q   C   O  
Corn (CZ8) Dec 08 363-6 -15-0 366-0 369-6 361-0 11/20/08
  Q   C   O  
Soybeans (SF9) Jan 09 856-0 -41-0 874-0 875-4 854-4 11/20/08
  Q   C   O  
Soybean Meal (SMZ8) Dec 08 257.2 -10.5 262.0 263.5 256.9 11/20/08
  Q   C   O  
Soybean Oil (BOZ8) Dec 08 30.63 -1.34 30.87 31.10 30.15 11/20/08
  Q   C   O  
Oats (OZ8) Dec 08 206-2 -10-0 213-0 216-4 206-2 11/20/08
  Q   C   O  
Rough Rice (RRF9) Jan 09 13.415 -0.330 13.500 13.500 13.390 11/20/08
  Q   C   O  
KCBT Wheat (KWZ8) Dec 08 548-2 -11-2 550-0 553-0 539-0 11/20/08
  Q   C   O  
Spring Wheat (MWZ8) Dec 08 600-0 -4-4 587-0 602-4 587-0 11/20/08
  Q   C   O  
Mini-Sized Wheat (YWZ8) Dec 08 511-6 -15-2 514-0 514-0 503-4 11/20/08
  Q   C   O  
Mini-Sized Soybeans (YKF9) Jan 09 856-0 -41-0 871-0 873-4 854-0 11/20/08
  Q   C   O  
Mini-Sized Corn (YCZ8) Dec 08 363-6 -15-0 364-0 370-4 362-0 11/20/08
  Q   C   O  
 
Indices
S&P 500 Index (SPZ8) Dec 08 781.00 +32.70 750.30 786.00 749.20 04:18
  Q   C   O  
Mini S&P 500 Index (ESZ8) Dec 08 781.25 +33.00 749.75 785.00 748.75 04:19
  Q   C   O  
Nasdaq 100 (NDZ8) Dec 08 1082.00 +42.50 1044.75 1090.00 1041.25 04:13
  Q   C   O  
E-Mini Nasdaq (NQZ8) Dec 08 1080.50 +41.00 1043.50 1090.25 1040.75 04:19
  Q   C   O  
Dow Industrials (DJZ8) Dec 08 7487 -540 7890 8175 7470 11/20/08
  Q   C   O  
Dow Industrials (E) (ZDZ8) Dec 08 7792 +305 7525 7817 7522 04:08
  Q   C   O  
Mini-Sized Dow (YMZ8) Dec 08 7792 +305 7521 7820 7514 04:19
  Q   C   O  
NYSE Composite (YVZ8) Dec 08 4652.50 -363.50 0.00 4652.50 4652.50 11/20/08
  Q   C   O  
S&P Midcap 400 (MDZ8) Dec 08 418.40 +2.80 0.00 418.40 418.40 01:03
  Q   C   O  
E-Mini S&P Midcap (EWZ8) Dec 08 436.10 +20.50 417.50 436.10 415.30 04:04
  Q   C   O  
Russell 2000 (TOZ8) Dec 08 382.30 -30.80 408.15 414.10 381.20 11/20/08
  Q   C   O  
E-Mini Russell 2000 (RJZ8) Dec 08 402.80 +20.50 389.00 405.10 386.50 04:19
  Q   C   O  
Russell 1000 (RXZ8) Dec 08 401.60 -35.20 421.70 430.00 401.60 11/20/08
  Q   C   O  
E-Mini SmallCap 600 (PCZ8) Dec 08 207.60 -14.80 219.90 225.70 207.00 11/20/08
  Q   C   O  
Continuous CRB Index (CIF9) Jan 09 347.00 -10.50 351.10