Introducing the new Barchart.com ... same great website, PLUS great new features! Take a Tour or Visit the Site.
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:
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 March 15 - 12:40 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXM0) Jun 10 80.550 +0.475 80.000 80.650 79.990 12:29
  Q   C   O  
British Pound (B6M0) Jun 10 1.5036 -0.0127 1.5169 1.5198 1.5010 12:29
  Q   C   O  
Canadian Dollar (D6M0) Jun 10 0.97900 -0.0037 0.98250 0.98370 0.97720 12:29
  Q   C   O  
Japanese Yen (J6M0) Jun 10 1.10520 -0.0001 1.10380 1.10720 1.10180 12:29
  Q   C   O  
Swiss Franc (S6M0) Jun 10 0.94140 -0.0033 0.94560 0.94600 0.94040 12:28
  Q   C   O  
Euro FX (E6M0) Jun 10 1.36640 -0.0093 1.37620 1.37760 1.36390 12:29
  Q   C   O  
Australian Dollar (A6M0) Jun 10 0.90340 -0.0033 0.90800 0.90870 0.90040 12:29
  Q   C   O  
Mexican Peso (M6M0) Jun 10 0.078850 -0.0001 0.078950 0.079000 0.078725 12:24
  Q   C   O  
New Zealand Dollar (N6M0) Jun 10 0.69570 -0.0011 0.69680 0.70110 0.69430 12:25
  Q   C   O  
South African Rand (T6M0) Jun 10 0.133150 +0.0002 0.133150 0.133150 0.133150 21:58
  Q   C   O  
Brazilian Real (L6M0) Jun 10 0.55800 +0.0012 0.55800 0.55910 0.55800 03/12/10
  Q   C   O  
Pound/Euro (GBM0) Jun 10 0.90720 -0.0018 0.90930 0.90930 0.90720 03/12/10
  Q   C   O  
Euro/Yen (EJM0) Jun 10 124.485 +0.695 124.650 124.650 124.485 03/12/10
  Q   C   O  
Euro/Swiss (RZM0) Jun 10 1.45665 -0.0040 0.00000 1.45665 1.45665 03/12/10
  Q   C   O  
British Pound (P) (BPM0) Jun 10 1.5042 -0.0121 1.5042 1.5042 1.5042 12:22
  Q   C   O  
Canadian Dollar (P) (CDM0) Jun 10 0.98130 -0.0014 0.98130 0.98130 0.98130 09:24
  Q   C   O  
Japanese Yen (P) (JYM0) Jun 10 1.10530 +0.0009 0.00000 1.10530 1.10440 03/12/10
  Q   C   O  
Swiss Franc (P) (SFM0) Jun 10 0.94200 -0.0027 0.00000 0.94200 0.94200 10:18
  Q   C   O  
Euro FX (P) (ECM0) Jun 10 1.36650 -0.0092 1.37200 1.37200 1.36500 12:19
  Q   C   O  
Australian Dollar (P) (ADM0) Jun 10 0.90670 +0.0007 0.00000 0.90670 0.90600 03/12/10
  Q   C   O  
Mexican Peso (P) (MQM0) Jun 10 0.078950 +0.0003 0.078975 0.078975 0.078900 03/12/10
  Q   C   O  
New Zealand Dollar (P) (NEM0) Jun 10 0.69680 +0.0007 0.69450 0.70060 0.69410 03/12/10
  Q   C   O  
South African Rand (P) (RAM0) Jun 10 0.132900 +0.0005 0.132900 0.132900 0.132900 03/12/10
  Q   C   O  
Brazilian Real (P) (BRM0) Jun 10 0.55800 +0.0012 0.55800 0.55910 0.55800 03/12/10
  Q   C   O  
 
Energies
Crude Oil (CLJ0) Apr 10 79.59 -1.65 81.13 81.31 79.13 12:29
  Q   C   O  
Heating Oil (HOJ0) Apr 10 2.0552 -0.0388 2.0960 2.1065 2.0435 12:29
  Q   C   O  
Gasoline RBOB (RBJ0) Apr 10 2.2171 -0.0379 2.2570 2.2622 2.2026 12:29
  Q   C   O  
Natural Gas (NGJ0) Apr 10 4.426 +0.026 4.389 4.447 4.334 12:29
  Q   C   O  
ICE Brent Crude Oil (CBJ0) Apr 10 77.73 -1.66 79.09 79.53 77.27 12:29
  Q   C   O  
Ethanol (ZKJ0) Apr 10 1.544 -0.041 1.579 1.579 1.543 11:46
  Q   C   O  
 
Financials
30 Year T-Bond (ZBM0) Jun 10 116-21 -0-09 117-02 117-04 116-16 12:29
  Q   C   O  
10 Year T-Note (ZNM0) Jun 10 116-240 -0-015 116-290 116-315 116-210 12:29
  Q   C   O  
5 Year T-Note (ZFM0) Jun 10 115-087 +0-007 115-097 115-127 115-060 12:29
  Q   C   O  
2 Year T-Note (ZTM0) Jun 10 108-147 +0-010 108-140 108-157 108-137 12:29
  Q   C   O  
10-Year Swaps (SRM0) Jun 10 100-260 -0-020 101-025 101-025 100-245 11:48
  Q   C   O  
5-Year Swaps (SAM0) Jun 10 105-045 +0-020 105-025 105-075 105-020 11:37
  Q   C   O  
30 Day Fed Funds (ZQM0) Jun 10 99.7800 unch 99.7800 99.7800 99.7700 12:19
  Q   C   O  
Eurodollar (GEM0) Jun 10 99.6150 unch 99.6200 99.6250 99.6050 12:29
  Q   C   O  
1-Month Libor (GHJ0) Apr 10 99.7200 -0.0100 99.7200 99.7200 99.7200 12:28
  Q   C   O  
Euroyen Tibor (GJM0) Jun 10 99.6200 -0.0050 99.6200 99.6200 99.6200 10:37
  Q   C   O  
30 Year T-Bond (P) (USM0) Jun 10 116-16 -0-14 117-01 117-01 116-16 10:58
  Q   C   O  
10 Year T-Note (P) (TYM0) Jun 10 116-240 -0-015 116-230 116-240 116-230 11:20
  Q   C   O  
5 Year T-Note (P) (FVM0) Jun 10 115-105 +0-025 115-105 115-105 115-105 07:26
  Q   C   O  
2 Year T-Note (P) (TUM0) Jun 10 108-145 +0-007 108-145 108-147 108-145 11:21
  Q   C   O  
10-Year Swaps (P) (NIM0) Jun 10 100-280 unch 0-000 100-280 100-280 03/12/10
  Q   C   O  
5-Year Swaps (P) (NJM0) Jun 10 105-025 -0-020 0-000 105-045 105-025 03/12/10
  Q   C   O  
30 Day Fed Funds (P) (FFM0) Jun 10 99.7800 -0.0100 0.0000 99.7900 99.7800 03/12/10
  Q   C   O  
Eurodollar (P) (EDM0) Jun 10 99.6100 -0.0050 99.6200 99.6200 99.6100 10:10
  Q   C   O  
1-Month Libor (P) (EMJ0) Apr 10 99.7300 -0.0075 0.0000 99.7375 99.7300 03/12/10
  Q   C   O  
Euroyen Tibor (P) (EYM0) Jun 10 99.6250 unch 0.0000 99.6250 99.6250 03/12/10
  Q   C   O  
 
Grains
Wheat (ZWK0) May 10 480-2 -5-0 484-6 487-0 476-6 12:29
  Q   C   O  
Corn (ZCK0) May 10 363-2 -1-0 365-0 366-2 362-0 12:29
  Q   C   O  
Soybeans (ZSK0) May 10 929-6 +4-2 926-2 933-2 921-6 12:29
  Q   C   O  
Soybean Meal (ZMK0) May 10 256.9 +5.6 252.1 257.6 251.0 12:29
  Q   C   O  
Soybean Oil (ZLK0) May 10 38.80 -0.75 39.54 39.65 38.80 12:29
  Q   C   O  
Oats (ZOK0) May 10 216-4 -2-0 218-6 220-0 215-4 12:17
  Q   C   O  
Rough Rice (ZRK0) May 10 12.500 +0.070 12.420 12.585 12.365 12:24
  Q   C   O  
KCBT Wheat (KEH0) Mar 10 487-6 +5-2 0-0 487-6 487-6 03/12/10
  Q   C   O  
Spring Wheat (MWK0) May 10 508-2 -5-2 512-0 514-0 506-6 12:29
  Q   C   O  
Canola (RSK0) May 10 374.50 -3.00 376.50 377.10 372.90 12:28
  Q   C   O  
Wheat (P) (WK0) May 10 480-4 -4-6 483-0 486-4 478-0 12:29
  Q   C   O  
Corn (P) (CK0) May 10 363-4 -0-6 362-6 365-4 362-2 12:26
  Q   C   O  
Soybeans (P) (SK0) May 10 930-0 +4-4 924-0 932-4 922-0 12:29
  Q   C   O  
Soybean Meal (P) (SMK0) May 10 256.8 +5.5 252.5 258.0 238.0 12:22
  Q   C   O  
Soybean Oil (P) (BOK0) May 10 38.82 -0.73 39.25 39.30 38.82 12:29
  Q   C   O  
Oats (P) (OK0) May 10 217-0 -1-4 217-0 217-0 217-0 09:54
  Q   C   O  
Rough Rice (P) (RRK0) May 10 12.480 +0.050 12.500 12.500 12.470 11:18
  Q   C   O  
KCBT Wheat (P) (KWH0) Mar 10 487-6 +5-2 0-0 487-6 487-6 03/12/10
  Q   C   O  
Mini-Sized Wheat (YWK0) May 10 479-4 -5-6 480-4 481-0 479-2 12:25
  Q   C   O  
Mini-Sized Soybeans (YKK0) May 10 929-4 +4-0 923-0 931-4 923-0 12:28
  Q   C   O  
Mini-Sized Corn (YCK0) May 10 364-0 -0-2 362-2 365-2 362-2 12:29
  Q   C   O  
 
Indices
S&P 500 Index (SPM0) Jun 10 1139.50 -7.10 1145.70 1146.00 1136.80 12:29
  Q   C   O  
Mini S&P 500 Index (ESM0) Jun 10 1139.50 -7.00 1146.00 1146.50 1136.50 12:29
  Q   C   O  
Nasdaq 100 (NDM0) Jun 10 1906.00 -18.25 1916.00 1924.00 1903.00 12:15
  Q   C   O  
E-Mini Nasdaq (NQM0) Jun 10 1906.25 -18.00 1921.00 1922.50 1903.75 12:29
  Q   C   O  
Dow Industrials (DJM0) Jun 10 10540 -33 10555 10576 10509 12:19
  Q   C   O  
Dow Industrials (E) (ZDM0) Jun 10 10550 -23 10534 10559 10533 08:13
  Q   C   O  
Mini-Sized Dow (YMM0) Jun 10 10537 -36 10572 10577 10508 12:29
  Q   C   O  
NYSE Composite (YVH0) Mar 10 7415.00 +11.00 7415.00 7415.00 7415.00 03/12/10
  Q   C   O  
S&P Midcap 400 (MDM0) Jun 10 773.50 -9.30 780.25 781.50 773.50 10:51
  Q   C   O  
E-Mini S&P Midcap (EWM0) Jun 10 775.50 -7.30 782.30 782.30 772.90 12:29
  Q   C   O  
E-Mini Russell 2000 (RJH0) Mar 10 671.30 -5.70 676.30 677.10 668.80 12:29
  Q   C   O  
E-Mini SmallCap 600 (PCM0) Jun 10 355.00 -3.40 357.90 357.90 354.80 11:23
  Q   C   O  
Continuous CRB Index (CIJ0) Apr 10 472.00 +1.50 470.90 472.00 470.90 03/12/10
  Q   C   O  
GSCI (GIJ0) Apr 10 515.00 -9.60 522.50 522.50 514.40 11:23
  Q   C   O  
CBOE S&P 500 VIX (VIJ0) Apr 10 21.78 +0.33 21.65 21.90 21.50 12:29
  Q   C   O  
Nikkei 225 (NKM0) Jun 10 10690.00 -110.00 0.00 10750.00 10665.00 10:49
  Q   C   O  
 
Meats
Live Cattle (LEJ0) Apr 10 95.500 +0.400 95.175 95.575 95.050 12:29
  Q   C   O  
Feeder Cattle (GFH0) Mar 10 102.925 -0.075 102.900 102.950 102.550 12:27
  Q   C   O  
Lean Hogs (HEJ0) Apr 10 71.925 -0.725 72.750 72.750 71.650 12:29
  Q   C   O  
Pork Bellies (PDH0) Mar 10 91.000 unch 0.000 92.000 91.000 03/12/10
  Q   C   O  
Butter (DBH0) Mar 10 147.000 unch 0.000 147.000 147.000 03/12/10
  Q   C   O  
Live Cattle (P) (LCJ0) Apr 10 95.500 +0.400 95.225 95.575 95.075 12:28
  Q   C   O  
Feeder Cattle (P) (FCH0) Mar 10 103.000 unch 102.950 103.000 102.625 12:23
  Q   C   O  
Lean Hogs (P) (LHJ0) Apr 10 71.950 -0.700 72.750 72.750 71.750 12:26
  Q   C   O  
Pork Bellies (P) (PBH0) Mar 10 92.100 +1.100 92.100 92.100 92.100 09:04
  Q   C   O  
CME Milk (DAH0) Mar 10 12.84 -0.05 0.00 12.89 12.84 03/12/10
  Q   C   O  
 
Metals
Gold (GCJ0) Apr 10 1105.8 +4.1 1101.7 1108.7 1101.0 12:29
  Q   C   O  
Silver (SIK0) May 10 17.105 +0.057 17.065 17.180 16.965 12:29
  Q   C   O  
High Grade Copper (HGK0) May 10 3.3140 -0.0660 3.3830 3.3915 3.2900 12:29
  Q   C   O  
Platinum (PLJ0) Apr 10 1618.4 +10.0 1609.0 1621.4 1604.1 12:29
  Q   C   O  
Palladium (PAM0) Jun 10 460.30 -2.85 462.05 466.00 456.40 12:28
  Q   C   O  
NYSE Gold (ZGJ0) Apr 10 1105.8 +4.3 1103.0 1108.4 1101.3 12:29
  Q   C   O  
Mini-Sized Gold (YGJ0) Apr 10 1105.7 +4.2 1104.2 1108.7 1101.3 12:29
  Q   C   O  
NYSE Silver (ZIK0) May 10 17.089 +0.032 17.130 17.146 16.976 11:59
  Q   C   O  
Mini-Sized Silver (YIK0) May 10 17.101 +0.044 17.161 17.168 16.950 12:28
  Q   C   O  
 
Softs
Cotton #2 (CTK0) May 10 80.40 -0.07 80.47 81.27 79.82 12:29
  Q   C   O  
Orange Juice (OJK0) May 10 151.70 -0.15 151.75 151.95 147.65 12:29
  Q   C   O  
Coffee (KCK0) May 10 131.15 -1.35 132.40 132.90 129.70 12:29
  Q   C   O  
Sugar #11 (SBK0) May 10 19.41 -0.26 19.71 19.90 19.30 12:29
  Q   C   O  
Cocoa (CCK0) May 10 2852 -68 2920 2920 2828 12:25
  Q   C   O  
Sugar #16 (SDK0) May 10 35.02 +0.03 35.00 35.50 35.00 03/12/10
  Q   C   O  
Lumber (LSH0) Mar 10 259.00 -8.20 266.20 267.00 259.00 12:02
  Q   C   O  
Lumber (P) (LBH0) Mar 10 259.00 -8.20 262.50 268.00 259.00 03/15/10
  Q   C   O  

New! Futures Market Heat Maps
                             

Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

Futures Commentary and Analysis
Día de Entrada:   Aproximadamente el 16 de Marzo Día de Salida:   Aproximadamente el 31 de Marzo Mercado:   Largo Algodon de Diciembre 2010 y Corto Algodon de Julio 2010
The Enterprising Investor's Guide weekly market commentary for 3-15-2010.
  The Energy Report Monday March 15, 2010 China president Premier Wen Jiabao The Great Fire Wall of China Google is 99.9% sure it is leaving China as the oil market not only has to deal with the upcoming Fed
The funds continue to hold record large long positions in live cattle.
More InsideFutures Commentary and Analysis

Back to Top 
  Barchart Marketplace
 »» Barchart.com© Copyright 2010, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy.
Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page  
Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein.
Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page
All Equities and Futures data is delayed according to exchange rules.
NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.