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 August 19 - 21:00 CST FlipCharts
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  

  
ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXU8) Sep 08 76.985 unch 76.860 77.010 76.830 20:13
  Q   C   O  
British Pound (E) (B6U8) Sep 08 1.8614 -0.0008 1.8636 1.8649 1.8602 20:59
  Q   C   O  
Canadian Dollar (E) (D6U8) Sep 08 0.94210 +0.0016 0.94210 0.94330 0.94120 20:57
  Q   C   O  
Japanese Yen (E) (J6U8) Sep 08 0.91150 -0.0005 0.91310 0.91360 0.91120 20:59
  Q   C   O  
Swiss Franc (E) (S6U8) Sep 08 0.91530 unch 0.91640 0.91760 0.91500 20:58
  Q   C   O  
Euro FX (E) (E6U8) Sep 08 1.47440 -0.0001 1.47650 1.47860 1.47360 20:59
  Q   C   O  
Australian Dollar(E) (A6U8) Sep 08 0.86860 +0.0011 0.86920 0.87150 0.86750 20:58
  Q   C   O  
Mexican Peso (E) (M6U8) Sep 08 0.098275 +0.0001 0.098275 0.098275 0.098275 17:47
  Q   C   O  
NewZealand Dollar(E) (N6U8) Sep 08 0.71170 +0.0023 0.71010 0.71320 0.70970 20:54
  Q   C   O  
South African Rand (E) (T6U8) Sep 08 0.127500 -0.0012 0.126550 0.128150 0.126550 08/19/08
  Q   C   O  
Brazilian Real (E) (L6U8) Sep 08 0.61290 +0.0045 0.60650 0.61290 0.60650 08/19/08
  Q   C   O  
Pound/Euro (GBU8) Sep 08 0.79210 +0.0029 0.78840 0.79210 0.78835 08/19/08
  Q   C   O  
Euro/Yen (EJU8) Sep 08 161.625 +0.210 160.790 161.720 160.560 08/19/08
  Q   C   O  
Euro/Swiss (RZU8) Sep 08 1.61055 -0.0002 0.00000 1.61055 1.61055 08/19/08
  Q   C   O  
British Pound (BPU8) Sep 08 1.8622 +0.0020 1.8573 1.8622 1.8545 08/19/08
  Q   C   O  
Canadian Dollar (CDU8) Sep 08 0.94050 +0.0014 0.93860 0.94200 0.93750 08/19/08
  Q   C   O  
Japanese Yen (JYU8) Sep 08 0.91200 +0.0030 0.91270 0.91400 0.91150 08/19/08
  Q   C   O  
Swiss Franc (SFU8) Sep 08 0.91530 +0.0042 0.91170 0.91680 0.90950 08/19/08
  Q   C   O  
Euro FX (ECU8) Sep 08 1.47450 +0.0070 1.46620 1.47710 1.46190 08/19/08
  Q   C   O  
Australian Dollar (ADU8) Sep 08 0.86750 +0.0017 0.86380 0.87000 0.86100 08/19/08
  Q   C   O  
Mexican Peso (MQU8) Sep 08 0.098125 +0.0002 0.097450 0.098125 0.097400 08/19/08
  Q   C   O  
New Zealand Dollar (NEU8) Sep 08 0.70940 +0.0014 0.70610 0.71230 0.70110 08/19/08
  Q   C   O  
South African Rand (RAU8) Sep 08 0.127500 -0.0012 0.126550 0.128150 0.126550 08/19/08
  Q   C   O  
Brazilian Real (BRU8) Sep 08 0.61290 +0.0045 0.60650 0.61290 0.60650 08/19/08
  Q   C   O  
 
Energies
ICE Brent Crude Oil (CBV8) Oct 08 113.75 +0.50 113.85 114.15 113.56 20:37
  Q   C   O  
Crude Oil (CLV8) Oct 08 114.90 +0.36 115.24 115.38 114.89 20:38
  Q   C   O  
Heating Oil (HOV8) Oct 08 3.1799 +0.0297 3.1720 3.1799 3.1700 18:59
  Q   C   O  
Gasoline RBOB (RBU8) Sep 08 2.8800 +0.0161 2.8752 2.8800 2.8752 18:59
  Q   C   O  
Natural Gas (NGU8) Sep 08 8.042 +0.066 8.059 8.070 8.040 20:35
  Q   C   O  
Ethanol (E) (ZKU8) Sep 08 2.198 +0.018 2.200 2.230 2.180 08/19/08
  Q   C   O  
 
Financials
30 Year T-Bond (E) (ZBU8) Sep 08 117-185 unch 117-195 117-205 117-170 20:57
  Q   C   O  
10 Year T-Note (E) (ZNU8) Sep 08 116-090 +0-005 116-105 116-115 116-080 20:59
  Q   C   O  
5 Year T-Note (E) (ZFU8) Sep 08 112-107 +0-002 112-127 112-132 112-102 20:54
  Q   C   O  
2 Year T-Note (E) (ZTU8) Sep 08 106-140 +0-005 106-150 106-152 106-132 20:55
  Q   C   O  
10-Year Swaps (E) (SRU8) Sep 08 111-025 -0-010 111-060 111-060 111-000 08/19/08
  Q   C   O  
5-Year Swaps (E) (SAU8) Sep 08 108-125 +0-015 108-125 108-145 108-100 08/19/08
  Q   C   O  
30 Day Fed Funds (E) (ZQU8) Sep 08 97.9900 unch 97.9900 97.9900 97.9900 17:46
  Q   C   O  
Eurodollar (E) (GEU8) Sep 08 97.1500 +0.0025 97.1525 97.1525 97.1450 20:50
  Q   C   O  
1-Month Libor (E) (GHU8) Sep 08 97.4725 unch 97.4775 97.4775 97.4675 08/19/08
  Q   C   O  
Euroyen Tibor (E) (GJU8) Sep 08 99.1650 -0.0050 99.1650 99.1650 99.1650 08/19/08
  Q   C   O  
30 Year T-Bond (USU8) Sep 08 117-185 -0-110 118-020 118-020 117-160 08/19/08
  Q   C   O  
10 Year T-Note (TYU8) Sep 08 116-085 -0-040 116-180 116-200 116-060 08/19/08
  Q   C   O  
5 Year T-Note (FVU8) Sep 08 112-105 -0-007 112-170 112-170 112-095 08/19/08
  Q   C   O  
2 Year T-Note (TUU8) Sep 08 106-135 +0-010 106-147 106-162 106-130 08/19/08
  Q   C   O  
10-Year Swaps (NIU8) Sep 08 111-025 -0-010 0-000 111-035 111-025 08/19/08
  Q   C   O  
5-Year Swaps (NJU8) Sep 08 108-125 +0-015 0-000 108-125 108-110 08/19/08
  Q   C   O  
30 Day Fed Funds (FFU8) Sep 08 97.9900 +0.0050 0.0000 97.9900 97.9850 08/19/08
  Q   C   O  
Eurodollar (EDU8) Sep 08 97.1475 +0.0125 97.1400 97.1525 97.1300 08/19/08
  Q   C   O  
1-Month Libor (EMU8) Sep 08 97.4725 unch 0.0000 97.4725 97.4725 08/19/08
  Q   C   O  
Euroyen Tibor (EYU8) Sep 08 99.1650 -0.0050 0.0000 99.1650 99.1650 08/19/08
  Q   C   O  
 
Grains
Wheat (E) (ZWU8) Sep 08 848-2 +3-0 843-0 853-6 842-4 20:57
  Q   C   O  
Corn (E) (ZCU8) Sep 08 574-0 +9-2 564-0 575-0 564-0 20:59
  Q   C   O  
Soybeans (E) (ZSU8) Sep 08 1284-0 +17-0 1274-6 1287-0 1269-6 20:59
  Q   C   O  
Soybean Meal (E) (ZMU8) Sep 08 349.0 +3.2 347.9 350.4 346.0 20:59
  Q   C   O  
Soybean Oil (E) (ZLU8) Sep 08 52.87 +0.49 52.39 52.90 52.38 20:59
  Q   C   O  
Oats (E) (ZOU8) Sep 08 376-0 +6-4 375-4 376-0 375-4 18:15
  Q   C   O  
Rough Rice (E) (ZRU8) Sep 08 17.445 +0.290 17.305 17.445 17.305 19:54
  Q   C   O  
KCBT Wheat (E) (KEU8) Sep 08 885-4 +5-0 880-4 885-4 880-0 19:05
  Q   C   O  
Spring Wheat (E) (MEU8) Sep 08 920-4 +1-0 920-4 920-4 920-4 20:39
  Q   C   O  
Canola (RSX8) Nov 08 566.90 +0.20 555.00 590.00 552.50 08/19/08
  Q   C   O  
Western Barley (ABV8) Oct 08 221.50 +0.70 221.50 221.50 221.50 08/19/08
  Q   C   O  
Feed Wheat (WWV8) Oct 08 285.00 unch 0.00 285.00 285.00 08/19/08
  Q   C   O  
Wheat (WU8) Sep 08 845-2 -14-4 844-0 871-0 842-0 08/19/08
  Q   C   O  
Corn (CU8) Sep 08 564-6 +11-6 543-0 573-0 542-4 08/19/08
  Q   C   O  
Soybeans (SU8) Sep 08 1267-0 -12-0 1261-0 1328-0 1255-0 08/19/08
  Q   C   O  
Soybean Meal (SMU8) Sep 08 345.8 -4.0 347.5 364.2 331.5 08/19/08
  Q   C   O  
Soybean Oil (BOU8) Sep 08 52.38 -0.14 52.10 54.45 51.70 08/19/08
  Q   C   O  
Oats (OU8) Sep 08 369-4 -6-4 374-0 374-0 369-4 08/19/08
  Q   C   O  
Rough Rice (RRU8) Sep 08 17.155 +0.500 17.155 17.155 16.660 08/19/08
  Q   C   O  
KCBT Wheat (KWU8) Sep 08 880-4 -9-4 880-0 902-0 877-0 08/19/08
  Q   C   O  
Spring Wheat (MWU8) Sep 08 919-4 -8-0 920-0 935-0 915-0 08/19/08
  Q   C   O  
Mini-Sized Wheat (YWU8) Sep 08 845-2 -14-4 846-4 870-0 843-4 08/19/08
  Q   C   O  
Mini-Sized Soybeans (YKU8) Sep 08 1267-0 -12-0 1290-0 1326-0 1264-4 08/19/08
  Q   C   O  
Mini-Sized Corn (YCU8) Sep 08 564-6 +11-6 547-4 570-0 547-4 08/19/08
  Q   C   O  
 
Indices
S&P 500 Index (SPU8) Sep 08 1269.50 +1.10 1267.90 1270.00 1267.50 20:58
  Q   C   O  
Mini S&P 500 Index (ESU8) Sep 08 1269.50 +1.00 1268.00 1270.25 1267.50 20:59
  Q   C   O  
Nasdaq 100 (NDU8) Sep 08 1921.00 +1.75 1920.00 1921.50 1918.50 20:21
  Q   C   O  
E-Mini Nasdaq (NQU8) Sep 08 1921.75 +2.50 1918.75 1922.00 1918.00 20:59
  Q   C   O  
Dow Industrials (DJU8) Sep 08 11356 -143 11405 11420 11310 08/19/08
  Q   C   O  
Dow Industrials (E) (ZDU8) Sep 08 11362 +6 11348 11370 11348 20:48
  Q   C   O  
Mini-Sized Dow (YMU8) Sep 08 11365 +9 11352 11369 11345 20:59
  Q   C   O  
NYSE Composite (YVU8) Sep 08 8218.00 -67.50 0.00 8218.00 8218.00 08/19/08
  Q   C   O  
S&P Midcap 400 (MDU8) Sep 08 804.70 -9.20 809.50 810.50 800.50 08/19/08
  Q   C   O  
E-Mini S&P Midcap (EWU8) Sep 08 805.20 +0.50 803.90 805.60 803.90 20:35
  Q   C   O  
Russell 2000 (RLU8) Sep 08 730.30 -13.50 743.30 744.00 726.50 08/19/08
  Q   C   O  
E-Mini Russell 2000 (EZU8) Sep 08 730.50 +0.20 730.30 730.90 729.70 20:58
  Q   C   O  
Russell 1000 (RXU8) Sep 08 694.00 -7.40 692.10 694.00 692.05 08/19/08
  Q   C   O  
E-Mini SmallCap 600 (PCU8) Sep 08 383.00 -6.20 386.20 388.70