Futures Prices as of November 6 - 20:00 CST
| Contract | Month | Open | High | Low | Last | Change | Time | Links |
|---|---|---|---|---|---|---|---|---|
| Currencies | ||||||||
| U.S. Dollar Index (DXZ9) | Dec 09 | 75.875 | 76.110 | 75.590 | 75.940 | +0.075 | 11/06/09 |
|
| British Pound (B6Z9) | Dec 09 | 1.6576 | 1.6633 | 1.6514 | 1.6597 | +0.0015 | 11/06/09 |
|
| Canadian Dollar (D6Z9) | Dec 09 | 0.93790 | 0.94270 | 0.92740 | 0.92850 | -0.0107 | 11/06/09 |
|
| Japanese Yen (J6Z9) | Dec 09 | 1.10190 | 1.11620 | 1.10070 | 1.11180 | +0.0100 | 11/06/09 |
|
| Swiss Franc (S6Z9) | Dec 09 | 0.98430 | 0.98800 | 0.98030 | 0.98260 | -0.0013 | 11/06/09 |
|
| Euro FX (E6Z9) | Dec 09 | 1.48720 | 1.49130 | 1.48120 | 1.48350 | -0.0032 | 11/06/09 |
|
| Australian Dollar (A6Z9) | Dec 09 | 0.90650 | 0.91680 | 0.90620 | 0.91290 | +0.0058 | 11/06/09 |
|
| Mexican Peso (M6Z9) | Dec 09 | 0.074900 | 0.075000 | 0.074000 | 0.074100 | -0.0006 | 11/06/09 |
|
| New Zealand Dollar (N6Z9) | Dec 09 | 0.71920 | 0.72590 | 0.71740 | 0.72160 | +0.0019 | 11/06/09 |
|
| South African Rand (T6Z9) | Dec 09 | 0.131125 | 0.132225 | 0.130425 | 0.131700 | +0.0010 | 11/06/09 |
|
| Brazilian Real (L6Z9) | Dec 09 | 0.00000 | 0.57845 | 0.57845 | 0.57845 | -0.0012 | 11/06/09 |
|
| Pound/Euro (GBZ9) | Dec 09 | 0.89700 | 0.89700 | 0.89385 | 0.89385 | -0.0028 | 11/06/09 |
|
| Euro/Yen (EJZ9) | Dec 09 | 133.840 | 133.840 | 133.280 | 133.455 | -1.475 | 11/06/09 |
|
| Euro/Swiss (RZZ9) | Dec 09 | 0.00000 | 1.50985 | 1.50985 | 1.50985 | -0.0011 | 11/06/09 |
|
| British Pound (P) (BPZ9) | Dec 09 | 0.0000 | 1.6597 | 1.6582 | 1.6597 | +0.0015 | 11/06/09 |
|
| Canadian Dollar (P) (CDZ9) | Dec 09 | 0.00000 | 0.93920 | 0.92850 | 0.92850 | -0.0107 | 11/06/09 |
|
| Japanese Yen (P) (JYZ9) | Dec 09 | 0.00000 | 1.11180 | 1.10180 | 1.11180 | +0.0100 | 11/06/09 |
|
| Swiss Franc (P) (SFZ9) | Dec 09 | 0.98540 | 0.98700 | 0.98050 | 0.98260 | -0.0013 | 11/06/09 |
|
| Euro FX (P) (ECZ9) | Dec 09 | 1.48380 | 1.49050 | 1.48300 | 1.48350 | -0.0032 | 11/06/09 |
|
| Australian Dollar (P) (ADZ9) | Dec 09 | 0.00000 | 0.91290 | 0.90710 | 0.91290 | +0.0058 | 11/06/09 |
|
| Mexican Peso (P) (MQZ9) | Dec 09 | 0.074800 | 0.074800 | 0.074100 | 0.074100 | -0.0006 | 11/06/09 |
|
| New Zealand Dollar (P) (NEZ9) | Dec 09 | 0.71920 | 0.72590 | 0.71740 | 0.72160 | +0.0019 | 11/06/09 |
|
| South African Rand (P) (RAZ9) | Dec 09 | 0.131125 | 0.132225 | 0.130425 | 0.131700 | +0.0010 | 11/06/09 |
|
| Brazilian Real (P) (BRZ9) | Dec 09 | 0.57950 | 0.57950 | 0.57845 | 0.57845 | -0.0012 | 11/06/09 |
|
| Energies | ||||||||
| Crude Oil (CLZ9) | Dec 09 | 79.80 | 80.34 | 76.71 | 77.43 | -2.19 | 11/06/09 |
|
| Heating Oil (HOZ9) | Dec 09 | 2.0618 | 2.0739 | 1.9762 | 2.0035 | -0.0541 | 11/06/09 |
|
| Gasoline RBOB (RBZ9) | Dec 09 | 1.9890 | 2.0005 | 1.9026 | 1.9243 | -0.0634 | 11/06/09 |
|
| Natural Gas (NGZ9) | Dec 09 | 4.815 | 4.827 | 4.555 | 4.595 | -0.187 | 11/06/09 |
|
| ICE Brent Crude Oil (CBZ9) | Dec 09 | 78.29 | 78.81 | 75.25 | 75.87 | -2.12 | 11/06/09 |
|
| Ethanol (ZKZ9) | Dec 09 | 1.845 | 1.854 | 1.845 | 1.852 | -0.015 | 11/06/09 |
|
| Financials | ||||||||
| 30 Year T-Bond (ZBZ9) | Dec 09 | 118-09 | 119-00 | 117-22 | 118-14 | +0-07 | 11/06/09 |
|
| 10 Year T-Note (ZNZ9) | Dec 09 | 118-020 | 118-220 | 117-315 | 118-135 | +0-110 | 11/06/09 |
|
| 5 Year T-Note (ZFZ9) | Dec 09 | 116-130 | 116-270 | 116-120 | 116-210 | +0-075 | 11/06/09 |
|
| 2 Year T-Note (ZTZ9) | Dec 09 | 108-277 | 108-310 | 108-267 | 108-297 | +0-020 | 11/06/09 |
|
| 10-Year Swaps (SRZ9) | Dec 09 | 102-050 | 102-240 | 102-030 | 102-130 | +0-100 | 11/06/09 |
|
| 5-Year Swaps (SAZ9) | Dec 09 | 105-195 | 105-310 | 105-180 | 105-255 | +0-080 | 11/06/09 |
|
| 30 Day Fed Funds (ZQZ9) | Dec 09 | 99.8650 | 99.8700 | 99.8600 | 99.8600 | unch | 11/06/09 |
|
| Eurodollar (GEZ9) | Dec 09 | 99.7050 | 99.7100 | 99.7000 | 99.7050 | +0.0050 | 11/06/09 |
|
| 1-Month Libor (GHZ9) | Dec 09 | 99.7550 | 99.7550 | 99.7400 | 99.7475 | +0.0075 | 11/06/09 |
|
| Euroyen Tibor (GJZ9) | Dec 09 | 0.0000 | 99.5050 | 99.5000 | 99.5050 | unch | 11/06/09 |
|
| 30 Year T-Bond (P) (USZ9) | Dec 09 | 118-09 | 118-28 | 117-25 | 118-14 | +0-07 | 11/06/09 |
|
| 10 Year T-Note (P) (TYZ9) | Dec 09 | 118-200 | 118-200 | 118-030 | 118-135 | +0-110 | 11/06/09 |
|
| 5 Year T-Note (P) (FVZ9) | Dec 09 | 116-157 | 116-220 | 116-157 | 116-210 | +0-075 | 11/06/09 |
|
| 2 Year T-Note (P) (TUZ9) | Dec 09 | 108-272 | 108-297 | 108-272 | 108-297 | +0-020 | 11/06/09 |
|
| 10-Year Swaps (P) (NIZ9) | Dec 09 | 0-000 | 102-130 | 102-030 | 102-130 | +0-100 | 11/06/09 |
|
| 5-Year Swaps (P) (NJZ9) | Dec 09 | 0-000 | 105-255 | 105-175 | 105-255 | +0-080 | 11/06/09 |
|
| 30 Day Fed Funds (P) (FFZ9) | Dec 09 | 0.0000 | 99.8600 | 99.8600 | 99.8600 | unch | 11/06/09 |
|
| Eurodollar (P) (EDZ9) | Dec 09 | 99.7050 | 99.7100 | 99.7000 | 99.7050 | +0.0050 | 11/06/09 |
|
| 1-Month Libor (P) (EMZ9) | Dec 09 | 0.0000 | 99.7475 | 99.7400 | 99.7475 | +0.0075 | 11/06/09 |
|
| Euroyen Tibor (P) (EYZ9) | Dec 09 | 0.0000 | 99.5050 | 99.5050 | 99.5050 | unch | 11/06/09 |
|
| Grains | ||||||||
| Wheat (ZWZ9) | Dec 09 | 511-6 | 515-2 | 496-4 | 497-2 | -15-0 | 11/06/09 |
|
| Corn (ZCZ9) | Dec 09 | 376-2 | 378-6 | 366-0 | 367-0 | -9-4 | 11/06/09 |
|
| Soybeans (ZSF0) | Jan 10 | 970-2 | 985-0 | 955-0 | 955-0 | -17-0 | 11/06/09 |
|
| Soybean Meal (ZMZ9) | Dec 09 | 291.0 | 295.2 | 288.0 | 288.8 | -2.5 | 11/06/09 |
|
| Soybean Oil (ZLZ9) | Dec 09 | 37.09 | 37.49 | 36.41 | 36.77 | -0.41 | 11/06/09 |
|
| Oats (ZOZ9) | Dec 09 | 255-0 | 256-4 | 253-0 | 254-0 | -1-6 | 11/06/09 |
|
| Rough Rice (ZRF0) | Jan 10 | 15.110 | 15.340 | 15.100 | 15.155 | -0.050 | 11/06/09 |
|
| KCBT Wheat (KEZ9) | Dec 09 | 516-2 | 519-4 | 500-4 | 501-0 | -16-4 | 11/06/09 |
|
| Spring Wheat (MWZ9) | Dec 09 | 527-0 | 531-0 | 517-6 | 518-2 | -10-2 | 11/06/09 |
|
| Canola (RSF0) | Jan 10 | 394.60 | 399.00 | 386.60 | 386.70 | -7.90 | 11/06/09 |
|
| Wheat (P) (WZ9) | Dec 09 | 511-4 | 511-4 | 496-4 | 497-2 | -15-0 | 11/06/09 |
|
| Corn (P) (CZ9) | Dec 09 | 372-4 | 372-4 | 366-0 | 367-0 | -9-4 | 11/06/09 |
|
| Soybeans (P) (SF0) | Jan 10 | 970-0 | 971-0 | 955-0 | 955-0 | -17-0 | 11/06/09 |
|
| Soybean Meal (P) (SMZ9) | Dec 09 | 291.5 | 292.0 | 288.4 | 288.8 | -2.5 | 11/06/09 |
|
| Soybean Oil (P) (BOZ9) | Dec 09 | 36.90 | 36.90 | 36.42 | 36.77 | -0.41 | 11/06/09 |
|
| Oats (P) (OZ9) | Dec 09 | 253-6 | 254-0 | 253-6 | 254-0 | -1-6 | 11/06/09 |
|
| Rough Rice (P) (RRF0) | Jan 10 | 15.190 | 15.250 | 15.155 | 15.155 | -0.050 | 11/06/09 |
|
| KCBT Wheat (P) (KWZ9) | Dec 09 | 516-0 | 516-0 | 500-4 | 501-0 | -16-4 | 11/06/09 |
|
| Mini-Sized Wheat (YWZ9) | Dec 09 | 510-4 | 510-4 | 496-4 | 497-2 | -15-0 | 11/06/09 |
|
| Mini-Sized Soybeans (YKF0) | Jan 10 | 968-4 | 970-0 | 955-0 | 955-0 | -17-0 | 11/06/09 |
|
| Mini-Sized Corn (YCZ9) | Dec 09 | 372-0 | 372-4 | 366-0 | 367-0 | -9-4 | 11/06/09 |
|
| Indices | ||||||||
| S&P 500 Index (SPZ9) | Dec 09 | 1063.50 | 1074.50 | 1053.80 | 1066.20 | +3.00 | 11/06/09 |
|
| Mini S&P 500 Index (ESZ9) | Dec 09 | 1063.25 | 1069.50 | 1053.50 | 1066.25 | +3.00 | 11/06/09 |
|
| Nasdaq 100 (NDZ9) | Dec 09 | 1719.25 | 1741.50 | 1706.00 | 1729.75 | +10.50 | 11/06/09 |
|
| E-Mini Nasdaq (NQZ9) | Dec 09 | 1719.00 | 1737.50 | 1705.00 | 1729.75 | +10.50 | 11/06/09 |
|
| Dow Industrials (DJZ9) | Dec 09 | 9905 | 10004 | 9895 | 9978 | +24 | 11/06/09 |
|
| Dow Industrials (E) (ZDZ9) | Dec 09 | 9954 | 9995 | 9878 | 9978 | +24 | 11/06/09 |
|
| Mini-Sized Dow (YMZ9) | Dec 09 | 9953 | 10007 | 9874 | 9978 | +24 | 11/06/09 |
|
| NYSE Composite (YVZ9) | Dec 09 | 6968.30 | 6968.30 | 6968.30 | 6968.30 | +8.14 | 11/06/09 |
|
| S&P Midcap 400 (MDZ9) | Dec 09 | 674.00 | 684.50 | 674.00 | 678.70 | -1.80 | 11/06/09 |
|
| E-Mini S&P Midcap (EWZ9) | Dec 09 | 680.60 | 685.40 | 671.70 | 678.70 | -1.80 | 11/06/09 |
|
| E-Mini Russell 2000 (RJZ9) | Dec 09 | 578.30 | 584.10 | 570.60 | 578.00 | -0.60 | 11/06/09 |
|
| E-Mini SmallCap 600 (PCZ9) | Dec 09 | 303.20 | 309.40 | 302.80 | 306.10 | -0.50 | 11/06/09 |
|
| Continuous CRB Index (CIX9) | Nov 09 | 463.45 | 463.45 | 455.75 | 455.75 | -6.75 | 11/06/09 |
|
| GSCI (GIX9) | Nov 09 | 500.00 | 503.00 | 494.00 | 495.50 | -13.65 | 11/06/09 |
|
| CBOE S&P 500 VIX (VIZ9) | Dec 09 | 27.40 | 27.50 | 26.25 | 26.40 | -0.85 | 11/06/09 |
|
| Nikkei 225 (NKZ9) | Dec 09 | 0.00 | 9820.00 | 9710.00 | 9820.00 | -50.00 | 11/06/09 |
|
| Meats | ||||||||
| Live Cattle (LEZ9) | Dec 09 | 86.250 | 86.300 | 84.900 | 85.000 | -1.350 | 11/06/09 |
|
| Feeder Cattle (GFX9) | Nov 09 | 95.650 | 96.100 | 94.350 | 94.650 | -0.950 | 11/06/09 |
|
| Lean Hogs (HEZ9) | Dec 09 | 56.675 | 57.000 | 55.625 | 55.700 | -0.900 | 11/06/09 |
|
| Pork Bellies (PDG0) | Feb 10 | 85.100 | 86.600 | 85.000 | 86.100 | +1.300 | 11/06/09 |
|
| CME Milk (DAX9) | Nov 09 | 0.00 | 14.00 | 13.92 | 14.00 | +0.08 | 11/06/09 |
|
| Butter (DBZ9) | Dec 09 | 0.000 | 140.000 | 140.000 | 140.000 | unch | 11/06/09 |
|
| Live Cattle (P) (LCZ9) | Dec 09 | 86.000 | 86.000 | 84.900 | 85.000 | -1.350 | 11/06/09 |
|
| Feeder Cattle (P) (FCX9) | Nov 09 | 95.300 | 95.300 | 94.475 | 94.650 | -0.950 | 11/06/09 |
|
| Lean Hogs (P) (LHZ9) | Dec 09 | 56.650 | 56.650 | 55.650 | 55.700 | -0.900 | 11/06/09 |
|
| Pork Bellies (P) (PBG0) | Feb 10 | 85.600 | 86.600 | 85.400 | 86.100 | +1.300 | 11/06/09 |
|
| Metals | ||||||||
| Gold (GCZ9) | Dec 09 | 1090.6 | 1101.9 | 1086.5 | 1095.7 | +6.4 | 11/06/09 |
|
| Silver (SIZ9) | Dec 09 | 17.410 | 17.630 | 17.270 | 17.375 | -0.035 | 11/06/09 |
|
| High Grade Copper (HGZ9) | Dec 09 | 2.9675 | 3.0045 | 2.9250 | 2.9525 | -0.0045 | 11/06/09 |
|
| Platinum (PLF0) | Jan 10 | 1359.2 | 1369.3 | 1343.6 | 1348.2 | -14.7 | 11/06/09 |
|
| Palladium (PAZ9) | Dec 09 | 332.50 | 334.00 | 328.25 | 330.70 | -1.15 | 11/06/09 |
|
| NYSE Gold (ZGZ9) | Dec 09 | 1089.1 | 1102.0 | 1086.7 | 1095.8 | +6.7 | 11/06/09 |
|
| Mini-Sized Gold (YGZ9) | Dec 09 | 1089.9 | 1101.8 | 1086.5 | 1095.8 | +6.7 | 11/06/09 |
|
| NYSE Silver (ZIZ9) | Dec 09 | 17.456 | 17.620 | 17.235 | 17.376 | -0.020 | 11/06/09 |
|
| Mini-Sized Silver (YIZ9) | Dec 09 | 17.414 | 17.626 | 17.270 | 17.376 | -0.020 | 11/06/09 |
|
| Softs | ||||||||
| Cotton #2 (CTZ9) | Dec 09 | 67.48 | 67.82 | 66.47 | 66.54 | -0.87 | 11/06/09 |
|
| Orange Juice (OJF0) | Jan 10 | 115.80 | 116.70 | 115.15 | 115.95 | +0.60 | 11/06/09 |
|
| Coffee (KCZ9) | Dec 09 | 142.10 | 143.15 | 138.10 | 138.90 | -3.20 | 11/06/09 |
|
| Sugar #11 (SBF0) | Jan 10 | 22.35 | 22.35 | 21.84 | 21.84 | -0.34 | 11/06/09 |
|
| Cocoa (CCZ9) | Dec 09 | 3213 | 3245 | 3178 | 3186 | -32 | 11/06/09 |
|
| Sugar #16 (SDF0) | Jan 10 | 32.25 | 33.20 | 32.25 | 33.20 | +0.95 | 11/06/09 |
|
| Lumber (LSX9) | Nov 09 | 188.90 | 193.80 | 183.70 | 186.10 | -2.40 | 11/06/09 |
|
| Lumber (P) (LBX9) | Nov 09 | 189.80 | 193.80 | 186.10 | 186.10 | -2.40 | 11/06/09 |
|
Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs | ||||||||