Futures prices quotes

Futures prices quotes, energy, metal, grains

Back to commodities page »

Online financial quotes, charts and technical analysis for stock and commodity traders. Futures Prices as of February 9 - 17:20 CST Select: Market OverviewNewsletterMarket MomentumMarket Indices- Industrials- Nasdaq 100- S&P 100- S&P 400- S&P 500- S&P 600- Utilities- Transportations- CompositeExchange FundsETF InternationalETF Large BlendETF Large GrowthETF Large ValueETF Midcap BlendETF Midcap GrowthETF Midcap ValueETF Small BlendETF Small GrowthETF Small ValueVolume LeadersPrice AdvancesPercent AdvancesPrice DeclinesPercent Declines52 Week Highs52 Week Lows--------------------Futures by GroupingFutures by Exchange--------------------FOREX--------------------Email QuotesCustom Quotes--------------------Symbol LookupFeedbackLearning CenterSupport Futures Trading Signals Guide   |   Monthly Performance Chart   |   Futures New 52-Week Highs Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs Contract Month Last Change Open High Low Time Links Currencies U.S. Dollar Index (DXH2) Mar 12 78.652 -0.082 78.800 78.890 78.430 02/09/12   Q   C   O   British Pound (B6H2) Mar 12 1.5822 +0.0010 1.5813 1.5882 1.5789 02/09/12   Q   C   O   Canadian Dollar (D6H2) Mar 12 1.00450 +0.0014 1.00290 1.00660 1.00090 02/09/12   Q   C   O   Japanese Yen (J6H2) Mar 12 1.28810 -0.0107 1.29850 1.29880 1.28680 02/09/12   Q   C   O   Swiss Franc (S6H2) Mar 12 1.09750 +0.0016 1.09590 1.10080 1.09290 02/09/12   Q   C   O   Euro FX (E6H2) Mar 12 1.32900 +0.0037 1.32530 1.33250 1.32160 02/09/12   Q   C   O   Australian Dollar (A6H2) Mar 12 1.07450 -0.0001 1.07420 1.07800 1.06930 02/09/12   Q   C   O   Mexican Peso (M6H2) Mar 12 0.078650 +0.0001 0.078375 0.078725 0.078050 02/09/12   Q   C   O   New Zealand Dollar (N6H2) Mar 12 0.83230 -0.0004 0.83130 0.83570 0.82980 02/09/12   Q   C   O   South African Rand (T6H2) Mar 12 0.130825 -0.0004 0.000000 0.130825 0.130825 02/09/12   Q   C   O   Brazilian Real (L6H2) Mar 12 0.57875 -0.0005 0.57875 0.57875 0.57875 02/09/12   Q   C   O   British Pound (P) (BPH2) Mar 12 1.5822 +0.0010 0.0000 1.5822 1.5812 02/09/12   Q   C   O   Canadian Dollar (P) (CDH2) Mar 12 1.00450 +0.0014 1.00440 1.00450 1.00440 02/09/12   Q   C   O   Japanese Yen (P) (JYH2) Mar 12 1.28810 -0.0107 0.00000 1.29880 1.28810 02/09/12   Q   C   O   Swiss Franc (P) (SFH2) Mar 12 1.09750 +0.0016 0.00000 1.09750 1.09590 02/09/12   Q   C   O   Euro FX (P) (ECH2) Mar 12 1.32900 +0.0037 1.32900 1.32900 1.32900 02/09/12   Q   C   O   Australian Dollar (P) (ADH2) Mar 12 1.07450 -0.0001 0.00000 1.07460 1.07450 02/09/12   Q   C   O   Mexican Peso (P) (MQH2) Mar 12 0.078650 +0.0001 0.000000 0.078650 0.078475 02/09/12   Q   C   O   New Zealand Dollar (P) (NEH2) Mar 12 0.83230 -0.0004 0.83130 0.83570 0.82980 02/09/12   Q   C   O   South African Rand (P) (RAH2) Mar 12 0.130825 -0.0004 0.000000 0.131250 0.130825 02/09/12   Q   C   O   Brazilian Real (P) (BRH2) Mar 12 0.57875 -0.0005 0.57875 0.57945 0.57690 02/09/12   Q   C   O     Energies Crude Oil (CLH2) Mar 12 99.84 +1.13 99.10 100.18 98.66 02/09/12   Q   C   O   Heating Oil (HOH2) Mar 12 3.2085 +0.0190 3.2029 3.2224 3.1787 02/09/12   Q   C   O   Gasoline RBOB (RBH2) Mar 12 3.0128 +0.0376 2.9857 3.0162 2.9760 02/09/12   Q   C   O   Natural Gas (NGH2) Mar 12 2.477 +0.029 2.444 2.585 2.405 02/09/12   Q   C   O   ICE Brent Crude Oil (CBH2) Mar 12 118.59 +1.39 117.70 118.79 117.28 02/09/12   Q   C   O   Ethanol (ZKH2) Mar 12 2.231 +0.007 2.240 2.259 2.225 02/09/12   Q   C   O     Financials T-Bond (ZBH2) Mar 12 141-17 -0-22 142-03 142-13 140-23 02/09/12   Q   C   O   Ultra T-Bond (UDH2) Mar 12 153-20 -1-08 154-26 155-04 152-15 02/09/12   Q   C   O   10 Year T-Note (ZNH2) Mar 12 130-250 -0-100 131-015 131-065 130-180 02/09/12   Q   C   O   5 Year T-Note (ZFH2) Mar 12 123-125 -0-060 123-172 123-202 123-100 02/09/12   Q   C   O   2 Year T-Note (ZTH2) Mar 12 110-087 -0-010 110-097 110-097 110-080 02/09/12   Q   C   O   10-Year Swaps (SRH2) Mar 12 116-160 -0-105 116-310 116-310 116-100 02/09/12   Q   C   O   5-Year Swaps (SAH2) Mar 12 113-230 -0-050 113-280 113-280 113-205 02/09/12   Q   C   O   30 Day Fed Funds (ZQH2) Mar 12 99.8800 -0.0100 99.8850 99.8850 99.8750 02/09/12   Q   C   O   Eurodollar (GEH2) Mar 12 99.5600 +0.0050 99.5600 99.5700 99.5550 02/09/12   Q   C   O   T-Bond (P) (USH2) Mar 12 141-17 -0-22 141-27 141-27 141-12 02/09/12   Q   C   O   Ultra T-Bond (P) (ULH2) Mar 12 153-20 -1-08 0-00 154-28 153-20 02/09/12   Q   C   O   10 Year T-Note (P) (TYH2) Mar 12 130-250 -0-100 130-260 130-290 130-235 02/09/12   Q   C   O   5 Year T-Note (P) (FVH2) Mar 12 123-125 -0-060 123-152 123-152 123-125 02/09/12   Q   C   O   2 Year T-Note (P) (TUH2) Mar 12 110-087 -0-010 110-092 110-092 110-087 02/09/12   Q   C   O   10-Year Swaps (P) (NIH2) Mar 12 116-160 -0-105 0-000 116-265 116-160 02/09/12   Q   C   O   5-Year Swaps (P) (NJH2) Mar 12 113-230 -0-050 0-000 113-280 113-230 02/09/12   Q   C   O   30 Day Fed Funds (P) (FFH2) Mar 12 99.8800 -0.0100 0.0000 99.8900 99.8800 02/09/12   Q   C   O   Eurodollar (P) (EDH2) Mar 12 99.5600 +0.0050 99.5600 99.5650 99.5600 02/09/12   Q   C   O     Grains Wheat (ZWH2) Mar 12 646-0 -14-6 660-6 664-6 641-6 02/09/12   Q   C   O   Corn (ZCH2) Mar 12 637-0 -5-4 641-6 652-0 632-6 02/09/12   Q   C   O   Soybeans (ZSH2) Mar 12 1227-4 -4-0 1229-4 1247-4 1222-6 02/09/12   Q   C   O   Soybean Meal (ZMH2) Mar 12 321.0 -0.7 321.6 326.0 318.0 02/09/12   Q   C   O   Soybean Oil (ZLH2) Mar 12 52.54 -0.04 52.55 53.08 52.44 02/09/12   Q   C   O   Oats (ZOH2) Mar 12 318-0 -10-0 327-6 328-2 315-4 02/09/12   Q   C   O   Rough Rice (ZRH2) Mar 12 14.080 -0.125 14.190 14.215 14.005 02/09/12   Q   C   O   KCBT Wheat (KEH2) Mar 12 692-0 -18-0 708-4 711-0 691-2 02/09/12   Q   C   O   Spring Wheat (MWH2) Mar 12 831-6 -9-6 840-4 845-4 830-0 02/09/12   Q   C   O   Canola (RSH2) Mar 12 534.20 unch 534.20 537.20 532.00 02/09/12   Q   C   O   Wheat (P) (WH2) Mar 12 646-0 -14-6 660-0 662-0 645-4 02/09/12   Q   C   O   Corn (P) (CH2) Mar 12 637-0 -5-4 641-0 652-0 633-0 02/09/12   Q   C   O   Soybeans (P) (SH2) Mar 12 1227-4 -4-0 1231-0 1247-0 1223-0 02/09/12   Q   C   O   Soybean Meal (P) (SMH2) Mar 12 321.0 -0.7 321.8 325.5 318.3 02/09/12   Q   C   O   Soybean Oil (P) (BOH2) Mar 12 52.54 -0.04 52.60 53.05 52.52 02/09/12   Q   C   O   Oats (P) (OH2) Mar 12 318-0 -10-0 0-0 328-0 318-0 02/09/12   Q   C   O   Rough Rice (P) (RRH2) Mar 12 14.080 -0.125 14.050 14.170 14.050 02/09/12   Q   C   O   KCBT Wheat (P) (KWH2) Mar 12 692-0 -18-0 705-0 709-4 692-0 02/09/12   Q   C   O     Indices Mini S&P 500 Index (ESH2) Mar 12 1348.25 +1.25 1347.00 1352.50 1340.75 02/09/12   Q   C   O   E-Mini Nasdaq (NQH2) Mar 12 2561.00 +16.25 2545.00 2565.00 2535.25 02/09/12   Q   C   O   Mini-Sized Dow (YMH2) Mar 12 12842 -1 12840 12894 12789 02/09/12   Q   C   O   E-Mini Russell 2000 (RJH2) Mar 12 824.00 -3.90 825.30 831.20 818.00 02/09/12   Q   C   O   E-Mini S&P Midcap (EWH2) Mar 12 973.90 +0.60 973.20 977.00 964.10 02/09/12   Q   C   O   S&P 500 Index (SPH2) Mar 12 1348.30 +1.30 1346.40 1352.30 1340.80 02/09/12   Q   C   O   Nasdaq 100 (NDH2) Mar 12 2561.00 +16.25 2530.50 2566.00 2530.50 02/09/12   Q   C   O   Dow Industrials (DJH2) Mar 12 12842 -1 12865 12880 12810 02/09/12   Q   C   O   Dow Industrials (E) (ZDH2) Mar 12 12842 -1 12801 12884 12800 02/09/12   Q   C   O   E-Mini SmallCap 600 (PCH2) Mar 12 455.90 -5.80 459.00 462.10 455.90 02/09/12   Q   C   O   Continuous CRB Index (CIG2) Feb 12 590.00 -4.60 0.00 590.00 590.00 02/09/12   Q   C   O   S&P 500 VIX (VIH2) Mar 12 21.95 +0.95 21.10 21.98 20.75 02/09/12   Q   C   O     Meats Live Cattle (LEG2) Feb 12 125.175 -0.600 125.525 126.050 124.600 02/09/12   Q   C   O   Feeder Cattle (GFH2) Mar 12 155.150 -0.125 155.225 155.950 154.600 02/09/12   Q   C   O   Lean Hogs (HEJ2) Apr 12 89.650 +0.700 88.850 90.300 88.725 02/09/12   Q   C   O   Class III Milk (DLG2) Feb 12 16.09 +0.03 16.05 16.11 16.00 02/09/12   Q   C   O   Live Cattle (P) (LCG2) Feb 12 125.175 -0.600 125.725 126.000 124.600 02/09/12   Q   C   O   Feeder Cattle (P) (FCH2) Mar 12 155.150 -0.125 155.150 155.800 154.625 02/09/12   Q   C   O   Lean Hogs (P) (LHJ2) Apr 12 89.650 +0.700 89.650 90.200 89.400 02/09/12   Q   C   O   Class III Milk (P) (DAG2) Feb 12 16.09 +0.03 0.00 16.09 16.06 02/09/12   Q   C   O     Metals Gold (GCJ2) Apr 12 1741.2 +9.9 1734.4 1755.5 1728.1 02/09/12   Q   C   O   Silver (SIH2) Mar 12 33.917 +0.213 33.935 34.450 33.675 02/09/12   Q   C   O   High Grade Copper (HGH2) Mar 12 3.9785 +0.0690 3.9080 3.9895 3.8730 02/09/12   Q   C   O   Platinum (PLJ2) Apr 12 1667.6 -0.5 1668.5 1674.0 1656.1 02/09/12   Q   C   O   Palladium (PAH2) Mar 12 711.30 -4.60 714.00 718.65 708.05 02/09/12   Q   C   O   Mini-Sized Gold (YGJ2) Apr 12 1741.2 +9.9 1734.0 1755.4 1728.4 02/09/12   Q   C   O   Mini-Sized Silver (YIH2) Mar 12 33.928 +0.222 33.910 34.445 33.680 02/09/12   Q   C   O     Softs Cotton #2 (CTH2) Mar 12 90.38 -3.24 93.85 94.44 90.23 02/09/12   Q   C   O   Orange Juice (OJH2) Mar 12 189.75 -0.95 190.00 193.65 186.45 02/09/12   Q   C   O   Coffee (KCH2) Mar 12 216.00 -4.05 220.60 222.15 214.75 02/09/12   Q   C   O   Sugar #11 (SBH2) Mar 12 24.53 +0.05 24.50 24.89 24.38 02/09/12   Q   C   O   Cocoa (CCH2) Mar 12 2236 -27 2249 2265 2186 02/09/12   Q   C   O   Sugar #16 (SDH2) Mar 12 33.50 unch 0.00 33.50 33.50 02/08/12   Q   C   O   Lumber (LSH2) Mar 12 271.50 +5.90 267.80 274.20 266.90 02/09/12   Q   C   O   Enter Symbol:     Quote Chart Opinion Profile Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2012 Barchart.com Inc. User agreement applies. All Equities data is delayed according to exchange rules. Futures data is end of day. NYSE, AMEX and Nasdaq at least 15 minutes.