LiveCharts.co.uk


Russian German Norwegian Chinese Italian
Login to message board
Add to RSS RSS

Futures prices quotes

Futures prices quotes, energy, metal, grains

Back to commodities page » Livecharts.co.uk and Barchart.com - Stock Quotes, Charts and Data

Barchart.com Inc. - Empowering the Individual Investor
  Barchart Sponsors
Futures Prices as of August 20 - 15:20 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXU8) Sep 08 76.985 -0.285 77.260 77.565 76.845 08/19/08
  Q   C   O  
British Pound (E) (B6U8) Sep 08 1.8622 +0.0020 1.8604 1.8644 1.8501 08/19/08
  Q   C   O  
Canadian Dollar (E) (D6U8) Sep 08 0.94050 +0.0014 0.93850 0.94360 0.93700 08/19/08
  Q   C   O  
Japanese Yen (E) (J6U8) Sep 08 0.91200 +0.0030 0.90940 0.91430 0.90770 08/19/08
  Q   C   O  
Swiss Franc (E) (S6U8) Sep 08 0.91530 +0.0042 0.91050 0.91740 0.90650 08/19/08
  Q   C   O  
Euro FX (E) (E6U8) Sep 08 1.47450 +0.0070 1.46540 1.47730 1.46090 08/19/08
  Q   C   O  
Australian Dollar(E) (A6U8) Sep 08 0.86750 +0.0017 0.86510 0.87040 0.85940 08/19/08
  Q   C   O  
Mexican Peso (E) (M6U8) Sep 08 0.098125 +0.0002 0.098100 0.098250 0.097400 08/19/08
  Q   C   O  
NewZealand Dollar(E) (N6U8) Sep 08 0.70940 +0.0014 0.70610 0.71230 0.70110 08/19/08
  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 08 113.25 +1.31 111.94 115.38 110.70 08/19/08
  Q   C   O  
Crude Oil (CLV8) Oct 08 114.54 +1.65 113.20 116.70 111.66 08/19/08
  Q   C   O  
Heating Oil (HOV8) Oct 08 3.1502 +0.0374 3.1213 3.2245 3.0897 08/19/08
  Q   C   O  
Gasoline RBOB (RBU8) Sep 08 2.8639 +0.0487 2.8180 2.9153 2.7909 08/19/08
  Q   C   O  
Natural Gas (NGU8) Sep 08 7.976 +0.088 7.865 8.151 7.780 08/19/08
  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 -0-110 117-295 118-055 117-130 08/19/08
  Q   C   O  
10 Year T-Note (E) (ZNU8) Sep 08 116-085 -0-040 116-120 116-215 116-045 08/19/08
  Q   C   O  
5 Year T-Note (E) (ZFU8) Sep 08 112-105 -0-007 112-105 112-187 112-085 08/19/08
  Q   C   O  
2 Year T-Note (E) (ZTU8) Sep 08 106-135 +0-010 106-122 106-167 106-122 08/19/08
  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 +0.0050 97.9900 97.9950 97.9850 08/19/08
  Q   C   O  
Eurodollar (E) (GEU8) Sep 08 97.1475 +0.0125 97.1300 97.1550 97.1300 08/19/08
  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 08 845-2 -14-4 858-4 873-2 841-0 08/19/08
  Q   C   O  
Corn (E) (ZCU8) Sep 08 564-6 +11-6 551-2 573-6 541-4 08/19/08
  Q   C   O  
Soybeans (E) (ZSU8) Sep 08 1267-0 -12-0 1277-4 1331-2 1250-0 08/19/08
  Q   C   O  
Soybean Meal (E) (ZMU8) Sep 08 345.8 -4.0 348.0 365.3 340.7 08/19/08
  Q   C   O  
Soybean Oil (E) (ZLU8) Sep 08 52.38 -0.14 52.50 54.66 51.44 08/19/08
  Q   C   O  
Oats (E) (ZOU8) Sep 08 369-4 -6-4 376-4 378-4 368-0 08/19/08
  Q   C   O  
Rough Rice (E) (ZRU8) Sep 08 17.155 +0.500 16.645 17.155 16.425 08/19/08
  Q   C   O  
KCBT Wheat (E) (KEU8) Sep 08 906-0 +25-4 880-4 906-4 879-4 08/20/08
  Q   C   O  
Spring Wheat (E) (MEU8) Sep 08 944-4 +25-0 920-4 945-0 920-4 08/20/08
  Q   C   O  
Canola (RSX8) Nov 08 567.20 +0.30 567.70 576.80 559.00 08/20/08
  Q   C   O  
Western Barley (ABV8) Oct 08 223.00 +1.50 221.00 225.00 221.00 08/20/08
  Q   C   O  
Feed Wheat (WWV8) Oct 08 285.00 unch 0.00 285.00 285.00 08/20/08
  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 08 906-0 +25-4 886-0 906-0 885-0 08/20/08
  Q   C   O  
Spring Wheat (MWU8) Sep 08 944-4 +25-0 924-0 945-0 924-0 08/20/08
  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 1268.40 -13.70 1281.90 1282.90 1263.00 08/19/08
  Q   C   O  
Mini S&P 500 Index (ESU8) Sep 08 1273.75 +5.25 1268.00 1276.75 1260.50 15:14
  Q   C   O  
Nasdaq 100 (NDU8) Sep 08 1919.25 -24.25 1943.50 1944.75 1903.00 08/19/08
  Q   C   O  
E-Mini Nasdaq (NQU8) Sep 08 1915.50 -3.75 1918.75 1936.00 1902.25 15:14
  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 11356 -143 11507 11507 11356 08/19/08
  Q   C   O  
Mini-Sized Dow (YMU8) Sep 08 11356 -143 11501 11509 11312 08/19/08
  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 08 807.30 +2.60 803.90 809.20 799.90 15:14
  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 08 731.40 +1.10 730.30 739.60 723.80 15:14
  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 08 383.70 +0.70 385.80 388.20 380.20 14:59
  Q   C   O  
Continuous CRB Index (CIX8) Nov 08 516.50 +0.50 511.50 521.60 511.00 08/19/08
  Q   C   O  
GSCI (GIU8) Sep 08 706.00 +8.00 693.50 716.00 692.50 08/19/08
  Q   C   O  
Nikkei 225 (NKU8) Sep 08 12755.00 -240.00 0.00 12790.00 12710.00 08/19/08
  Q   C   O  
 
Meats
Live Cattle (LCV8) Oct 08 104.825 -1.125 105.800 105.825 104.750 08/19/08
  Q   C   O  
Feeder Cattle (FCU8) Sep 08 112.700 -0.875 113.500 113.500 112.550 08/19/08
  Q   C   O  
Lean Hogs (LHV8) Oct 08 75.250 -0.550 76.050 76.350 75.150 08/19/08
  Q   C   O  
Pork Bellies (PBG9) Feb 09 99.975 +1.825 98.200 100.650 98.150 08/19/08
&nb