Catranis.com - Charts and Quotes

Statistical Definitions
CTA Disclosure Links

Forex Charts & Quotes

Tools: Futures Main \| Custom Charts \| Custom Quotes \| Realtime Quotes	Enter Symbol

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Housing

Futures Prices as of July 23 - 18:10 CST

Contract	Month	Open	High	Low	Last	Change	Time	Links
Currencies
U.S. Dollar Index (DXU8)	Sep 08	72.670	73.090	72.630	73.040	+0.365	07/23/08	Quote \| Chart \| Options \| Opinion
British Pound (E) (B6U8)	Sep 08	1.9903	1.9903	1.9888	1.9900	+0.0009	18:00	Quote \| Chart \| Options \| Opinion
Canadian Dollar (E) (D6U8)	Sep 08	0.98810	0.98880	0.98780	0.98810	-0.0010	18:08	Quote \| Chart \| Options \| Opinion
Japanese Yen (E) (J6U8)	Sep 08	0.92930	0.92950	0.92870	0.92910	-0.0003	18:09	Quote \| Chart \| Options \| Opinion
Swiss Franc (E) (S6U8)	Sep 08	0.96390	0.96410	0.96270	0.96360	+0.0006	18:09	Quote \| Chart \| Options \| Opinion
Euro FX (E) (E6U8)	Sep 08	1.56410	1.56510	1.56390	1.56470	+0.0014	18:09	Quote \| Chart \| Options \| Opinion
Australian Dollar(E) (A6U8)	Sep 08	0.95440	0.95490	0.95360	0.95490	+0.0004	18:07	Quote \| Chart \| Options \| Opinion
Mexican Peso (E) (M6U8)	Sep 08	0.099125	0.099200	0.099125	0.099125	+0.0000	17:55	Quote \| Chart \| Options \| Opinion
NewZealand Dollar(E) (N6U8)	Sep 08	0.73850	0.73920	0.73700	0.73920	-0.0045	17:53	Quote \| Chart \| Options \| Opinion
South African Rand (E) (T6U8)	Sep 08	0.131100	0.131100	0.130900	0.130900	+0.0000	07/23/08	Quote \| Chart \| Options \| Opinion
Brazilian Real (E) (L6U8)	Sep 08	0.62725	0.62725	0.62520	0.62530	-0.0016	07/23/08	Quote \| Chart \| Options \| Opinion
Pound/Euro (GBU8)	Sep 08	0.78655	0.78655	0.78520	0.78605	-0.0076	07/23/08	Quote \| Chart \| Options \| Opinion
Euro/Yen (EJU8)	Sep 08	168.800	168.860	168.200	168.200	+0.010	07/23/08	Quote \| Chart \| Options \| Opinion
Euro/Swiss (RZU8)	Sep 08	1.62260	1.62315	1.62220	1.62315	+0.0021	07/23/08	Quote \| Chart \| Options \| Opinion
British Pound (BPU8)	Sep 08	1.9925	1.9940	1.9880	1.9891	+0.0053	07/23/08	Quote \| Chart \| Options \| Opinion
Canadian Dollar (CDU8)	Sep 08	0.99100	0.99350	0.98830	0.98910	-0.0020	07/23/08	Quote \| Chart \| Options \| Opinion
Japanese Yen (JYU8)	Sep 08	0.92950	0.93150	0.92940	0.92940	-0.0062	07/23/08	Quote \| Chart \| Options \| Opinion
Swiss Franc (SFU8)	Sep 08	0.96610	0.96840	0.96190	0.96300	-0.0077	07/23/08	Quote \| Chart \| Options \| Opinion
Euro FX (ECU8)	Sep 08	1.56880	1.57120	1.56270	1.56330	-0.0107	07/23/08	Quote \| Chart \| Options \| Opinion
Australian Dollar (ADU8)	Sep 08	0.95670	0.95800	0.95330	0.95450	-0.0098	07/23/08	Quote \| Chart \| Options \| Opinion
Mexican Peso (MQU8)	Sep 08	0.098500	0.099175	0.098475	0.099100	+0.0005	07/23/08	Quote \| Chart \| Options \| Opinion
New Zealand Dollar (NEU8)	Sep 08	0.75250	0.75310	0.74320	0.74370	-0.0089	07/23/08	Quote \| Chart \| Options \| Opinion
South African Rand (RAU8)	Sep 08	0.131100	0.131100	0.130900	0.130900	+0.0000	07/23/08	Quote \| Chart \| Options \| Opinion
Brazilian Real (BRU8)	Sep 08	0.62725	0.62725	0.62520	0.62530	-0.0016	07/23/08	Quote \| Chart \| Options \| Opinion
Energies
ICE Brent Crude Oil (CBU8)	Sep 08	129.40	129.50	124.61	125.29	-4.26	07/23/08	Quote \| Chart \| Options \| Opinion
Crude Oil (CLU8)	Sep 08	124.46	124.52	124.37	124.49	+0.05	17:49	Quote \| Chart \| Options \| Opinion
Heating Oil (HOU8)	Sep 08	3.5791	3.5791	3.5720	3.5725	-0.0055	17:39	Quote \| Chart \| Options \| Opinion
Gasoline RBOB (RBQ8)	Aug 08	3.0260	3.0260	3.0217	3.0217	-0.0127	17:45	Quote \| Chart \| Options \| Opinion
Natural Gas (NGQ8)	Aug 08	9.686	9.686	9.660	9.660	-0.128	17:45	Quote \| Chart \| Options \| Opinion
Ethanol (E) (ZKQ8)	Aug 08	2.280	2.301	2.250	2.300	+0.020	07/23/08	Quote \| Chart \| Options \| Opinion
Financials
30 Year T-Bond (E) (ZBU8)	Sep 08	113-285	113-285	113-230	113-235	+0-040	18:07	Quote \| Chart \| Options \| Opinion
10 Year T-Note (E) (ZNU8)	Sep 08	113-075	113-075	113-045	113-045	+0-040	18:09	Quote \| Chart \| Options \| Opinion
5 Year T-Note (E) (ZFU8)	Sep 08	110-027	110-027	109-317	110-000	+0-025	18:09	Quote \| Chart \| Options \| Opinion
2 Year T-Note (E) (ZTU8)	Sep 08	105-152	105-152	105-137	105-137	+0-012	18:09	Quote \| Chart \| Options \| Opinion
10-Year Swaps (E) (SRU8)	Sep 08	108-180	108-315	108-145	108-215	-0-055	07/23/08	Quote \| Chart \| Options \| Opinion
5-Year Swaps (E) (SAU8)	Sep 08	106-145	106-225	106-105	106-150	-0-070	07/23/08	Quote \| Chart \| Options \| Opinion
30 Day Fed Funds (E) (ZQU8)	Sep 08	97.9350	97.9350	97.9100	97.9200	-0.0150	07/23/08	Quote \| Chart \| Options \| Opinion
Eurodollar (E) (GEU8)	Sep 08	97.0550	97.0700	97.0550	97.0600	+0.0300	18:08	Quote \| Chart \| Options \| Opinion
1-Month Libor (E) (GHQ8)	Aug 08	97.4800	97.4950	97.4750	97.4900	unch	07/23/08	Quote \| Chart \| Options \| Opinion
Euroyen Tibor (E) (GJU8)	Sep 08	0.0000	99.1450	99.1450	99.1450	unch	07/23/08	Quote \| Chart \| Options \| Opinion
30 Year T-Bond (USU8)	Sep 08	113-230	114-230	113-110	113-195	-0-175	07/23/08	Quote \| Chart \| Options \| Opinion
10 Year T-Note (TYU8)	Sep 08	113-020	113-060	112-270	113-005	-0-145	07/23/08	Quote \| Chart \| Options \| Opinion
5 Year T-Note (FVU8)	Sep 08	109-292	109-312	109-275	109-295	-0-110	07/23/08	Quote \| Chart \| Options \| Opinion
2 Year T-Note (TUU8)	Sep 08	105-112	105-125	105-112	105-125	-0-050	07/23/08	Quote \| Chart \| Options \| Opinion
10-Year Swaps (NIU8)	Sep 08	0-000	108-270	108-215	108-215	-0-055	07/23/08	Quote \| Chart \| Options \| Opinion
5-Year Swaps (NJU8)	Sep 08	0-000	106-220	106-150	106-150	-0-070	07/23/08	Quote \| Chart \| Options \| Opinion
30 Day Fed Funds (FFU8)	Sep 08	97.9250	97.9250	97.9150	97.9200	-0.0150	07/23/08	Quote \| Chart \| Options \| Opinion
Eurodollar (EDU8)	Sep 08	97.0400	97.0400	97.0200	97.0300	-0.0150	07/23/08	Quote \| Chart \| Options \| Opinion
1-Month Libor (EMQ8)	Aug 08	97.4775	97.4950	97.4775	97.4900	unch	07/23/08	Quote \| Chart \| Options \| Opinion
Euroyen Tibor (EYU8)	Sep 08	0.0000	99.1450	99.1450	99.1450	unch	07/23/08	Quote \| Chart \| Options \| Opinion
Grains
Wheat (E) (ZWU8)	Sep 08	781-0	781-6	780-0	780-0	-3-2	18:09	Quote \| Chart \| Options \| Opinion
Corn (E) (ZCU8)	Sep 08	571-4	574-6	570-6	571-6	+0-2	18:09	Quote \| Chart \| Options \| Opinion
Soybeans (E) (ZSQ8)	Aug 08	1389-6	1392-6	1387-6	1387-6	-6-4	18:09	Quote \| Chart \| Options \| Opinion
Soybean Meal (E) (ZMQ8)	Aug 08	376.1	376.2	375.2	375.2	-0.9	18:09	Quote \| Chart \| Options \| Opinion
Soybean Oil (E) (ZLQ8)	Aug 08	58.70	58.75	58.53	58.53	-0.02	18:09	Quote \| Chart \| Options \| Opinion
Oats (E) (ZOU8)	Sep 08	385-0	385-0	385-0	385-0	unch	18:03	Quote \| Chart \| Options \| Opinion
Rough Rice (E) (ZRU8)	Sep 08	16.670	16.670	16.540	16.540	-0.230	18:00	Quote \| Chart \| Options \| Opinion
KCBT Wheat (E) (KEU8)	Sep 08	812-0	812-0	810-0	810-0	-2-0	18:03	Quote \| Chart \| Options \| Opinion
Spring Wheat (E) (MEU8)	Sep 08	863-0	863-0	860-0	860-0	-5-0	18:08	Quote \| Chart \| Options \| Opinion
Canola (RSX8)	Nov 08	615.50	615.50	590.20	600.40	-11.90	07/23/08	Quote \| Chart \| Options \| Opinion
Western Barley (ABV8)	Oct 08	239.00	244.00	235.00	240.00	-0.70	07/23/08	Quote \| Chart \| Options \| Opinion
Feed Wheat (WWV8)	Oct 08	0.00	285.00	285.00	285.00	unch	07/23/08	Quote \| Chart \| Options \| Opinion
Wheat (WU8)	Sep 08	784-0	800-4	775-4	783-2	-13-4	07/23/08	Quote \| Chart \| Options \| Opinion
Corn (CU8)	Sep 08	550-0	587-0	544-0	571-4	-2-0	07/23/08	Quote \| Chart \| Options \| Opinion
Soybeans (SQ8)	Aug 08	1378-0	1415-0	1377-0	1394-2	-22-4	07/23/08	Quote \| Chart \| Options \| Opinion
Soybean Meal (SMQ8)	Aug 08	371.0	382.0	371.0	376.1	-3.1	07/23/08	Quote \| Chart \| Options \| Opinion
Soybean Oil (BOQ8)	Aug 08	58.25	59.73	58.25	58.55	-1.58	07/23/08	Quote \| Chart \| Options \| Opinion
Oats (OU8)	Sep 08	382-0	390-0	382-0	385-0	-2-0	07/23/08	Quote \| Chart \| Options \| Opinion
Rough Rice (RRU8)	Sep 08	17.230	17.300	16.770	16.770	-0.500	07/23/08	Quote \| Chart \| Options \| Opinion
KCBT Wheat (KWU8)	Sep 08	815-0	829-0	807-0	812-0	-12-0	07/23/08	Quote \| Chart \| Options \| Opinion
Spring Wheat (MWU8)	Sep 08	865-0	876-4	853-4	865-0	-10-0	07/23/08	Quote \| Chart \| Options \| Opinion
Mini-Sized Wheat (YWU8)	Sep 08	784-0	798-4	775-6	783-2	-13-4	07/23/08	Quote \| Chart \| Options \| Opinion
Mini-Sized Soybeans (YKU8)	Sep 08	1371-0	1410-0	1371-0	1385-6	-23-4	07/23/08	Quote \| Chart \| Options \| Opinion
Mini-Sized Corn (YCU8)	Sep 08	550-4	586-0	547-0	571-4	-2-0	07/23/08	Quote \| Chart \| Options \| Opinion
Indices
S&P 500 Index (SPU8)	Sep 08	1281.40	1283.30	1280.00	1282.80	+0.40	18:08	Quote \| Chart \| Options \| Opinion
Mini S&P 500 Index (ESU8)	Sep 08	1281.25	1283.50	1280.00	1282.75	+0.25	18:09	Quote \| Chart \| Options \| Opinion
Nasdaq 100 (NDU8)	Sep 08	1847.50	1858.00	1842.25	1857.75	+8.75	17:54	Quote \| Chart \| Options \| Opinion
E-Mini Nasdaq (NQU8)	Sep 08	1846.25	1858.25	1841.75	1858.00	+9.00	18:09	Quote \| Chart \| Options \| Opinion
Dow Industrials (DJU8)	Sep 08	11590	11680	11545	11613	+49	07/23/08	Quote \| Chart \| Options \| Opinion
Dow Industrials (E) (ZDU8)	Sep 08	11600	11615	11592	11615	+2	17:51	Quote \| Chart \| Options \| Opinion
Mini-Sized Dow (YMU8)	Sep 08	11610	11616	11590	11615	+2	18:06	Quote \| Chart \| Options \| Opinion
NYSE Composite (YVU8)	Sep 08	0.00	8590.00	8590.00	8590.00	+17.00	07/23/08	Quote \| Chart \| Options \| Opinion
S&P Midcap 400 (MDU8)	Sep 08	814.50	826.00	813.50	818.80	+3.70	07/23/08	Quote \| Chart \| Options \| Opinion
E-Mini S&P Midcap (EWU8)	Sep 08	818.80	819.60	817.20	819.60	+0.80	18:05	Quote \| Chart \| Options \| Opinion
Russell 2000 (RLU8)	Sep 08	719.35	721.90	719.30	721.90	+0.70	17:45	Quote \| Chart \| Options \| Opinion
E-Mini Russell 2000 (EZU8)	Sep 08	720.50	721.70	719.10	721.70