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 1 - 23:20 CST

Contract	Month	Open	High	Low	Last	Change	Time	Links
Currencies
U.S. Dollar Index (DXU9)	Sep 09	80.675	80.750	80.550	80.605	+0.110	22:42	Quote \| Chart \| Options \| Opinion
British Pound (B6U9)	Sep 09	1.6345	1.6385	1.6325	1.6370	-0.0050	23:00	Quote \| Chart \| Options \| Opinion
Canadian Dollar (D6U9)	Sep 09	0.85950	0.86290	0.85950	0.86220	+0.0008	23:09	Quote \| Chart \| Options \| Opinion
Japanese Yen (J6U9)	Sep 09	1.04340	1.04560	1.04200	1.04330	-0.0014	23:09	Quote \| Chart \| Options \| Opinion
Swiss Franc (S6U9)	Sep 09	0.92010	0.92190	0.91940	0.92170	-0.0031	23:09	Quote \| Chart \| Options \| Opinion
Euro FX (E6U9)	Sep 09	1.39590	1.39940	1.39400	1.39870	-0.0038	23:09	Quote \| Chart \| Options \| Opinion
Australian Dollar (A6U9)	Sep 09	0.78740	0.79280	0.78710	0.79200	+0.0008	23:09	Quote \| Chart \| Options \| Opinion
Mexican Peso (M6U9)	Sep 09	0.074600	0.074600	0.074600	0.074600	-0.0003	20:00	Quote \| Chart \| Options \| Opinion
New Zealand Dollar (N6U9)	Sep 09	0.62500	0.62770	0.62380	0.62690	-0.0006	22:36	Quote \| Chart \| Options \| Opinion
South African Rand (T6U9)	Sep 09	0.126200	0.126550	0.125425	0.125650	-0.0016	07/02/09	Quote \| Chart \| Options \| Opinion
Brazilian Real (L6U9)	Sep 09	0.00000	0.50645	0.50645	0.50645	-0.0029	07/02/09	Quote \| Chart \| Options \| Opinion
Pound/Euro (GBU9)	Sep 09	0.00000	0.85440	0.85440	0.85440	-0.0043	07/02/09	Quote \| Chart \| Options \| Opinion
Euro/Yen (EJU9)	Sep 09	135.180	135.180	134.465	134.465	-1.985	07/02/09	Quote \| Chart \| Options \| Opinion
Euro/Swiss (RZU9)	Sep 09	0.00000	1.51705	1.51705	1.51705	-0.0019	07/02/09	Quote \| Chart \| Options \| Opinion
British Pound (P) (BPU9)	Sep 09	0.0000	1.6474	1.6420	1.6420	-0.0054	07/02/09	Quote \| Chart \| Options \| Opinion
Canadian Dollar (P) (CDU9)	Sep 09	0.00000	0.87090	0.86140	0.86140	-0.0095	07/02/09	Quote \| Chart \| Options \| Opinion
Japanese Yen (P) (JYU9)	Sep 09	1.04390	1.04470	1.04390	1.04470	+0.0080	07/02/09	Quote \| Chart \| Options \| Opinion
Swiss Franc (P) (SFU9)	Sep 09	0.00000	0.92490	0.92100	0.92480	-0.0067	07/02/09	Quote \| Chart \| Options \| Opinion
Euro FX (P) (ECU9)	Sep 09	1.40440	1.40600	1.40000	1.40250	-0.0122	07/02/09	Quote \| Chart \| Options \| Opinion
Australian Dollar (P) (ADU9)	Sep 09	0.00000	0.80490	0.79120	0.79120	-0.0137	07/02/09	Quote \| Chart \| Options \| Opinion
Mexican Peso (P) (MQU9)	Sep 09	0.000000	0.075450	0.074950	0.074950	-0.0005	07/02/09	Quote \| Chart \| Options \| Opinion
New Zealand Dollar (P) (NEU9)	Sep 09	0.63800	0.63860	0.62530	0.62750	-0.0122	07/02/09	Quote \| Chart \| Options \| Opinion
South African Rand (P) (RAU9)	Sep 09	0.126200	0.126550	0.125425	0.125650	-0.0016	07/02/09	Quote \| Chart \| Options \| Opinion
Brazilian Real (P) (BRU9)	Sep 09	0.00000	0.50940	0.50645	0.50645	-0.0029	07/02/09	Quote \| Chart \| Options \| Opinion
Energies
Crude Oil (CLQ9)	Aug 09	66.49	66.66	66.10	66.50	-0.23	23:08	Quote \| Chart \| Options \| Opinion
Heating Oil (HOQ9)	Aug 09	1.7029	1.7029	1.6920	1.6988	-0.0028	22:12	Quote \| Chart \| Options \| Opinion
Gasoline RBOB (RBQ9)	Aug 09	1.7798	1.7848	1.7700	1.7778	-0.0130	22:12	Quote \| Chart \| Options \| Opinion
Natural Gas (NGQ9)	Aug 09	3.640	3.667	3.613	3.662	+0.047	23:07	Quote \| Chart \| Options \| Opinion
ICE Brent Crude Oil (CBQ9)	Aug 09	66.25	66.35	65.86	66.35	-0.30	23:08	Quote \| Chart \| Options \| Opinion
Ethanol (ZKN9)	Jul 09	1.660	1.680	1.650	1.650	-0.005	07/02/09	Quote \| Chart \| Options \| Opinion
Financials
30 Year T-Bond (ZBU9)	Sep 09	119-020	119-030	118-270	118-310	+0-010	23:03	Quote \| Chart \| Options \| Opinion
10 Year T-Note (ZNU9)	Sep 09	116-290	116-310	116-245	116-270	unch	23:05	Quote \| Chart \| Options \| Opinion
5 Year T-Note (ZFU9)	Sep 09	115-162	115-175	115-142	115-160	+0-007	23:06	Quote \| Chart \| Options \| Opinion
2 Year T-Note (ZTU9)	Sep 09	108-125	108-145	108-122	108-132	+0-010	22:40	Quote \| Chart \| Options \| Opinion
10-Year Swaps (SRU9)	Sep 09	117-105	118-180	117-105	118-040	+0-185	07/02/09	Quote \| Chart \| Options \| Opinion
5-Year Swaps (SAU9)	Sep 09	113-100	114-010	113-085	113-265	+0-145	07/02/09	Quote \| Chart \| Options \| Opinion
30 Day Fed Funds (ZQU9)	Sep 09	99.7650	99.7850	99.7650	99.7750	+0.0150	07/02/09	Quote \| Chart \| Options \| Opinion
Eurodollar (GEU9)	Sep 09	99.3900	99.3950	99.3900	99.3950	+0.0050	22:52	Quote \| Chart \| Options \| Opinion
1-Month Libor (GHN9)	Jul 09	99.6900	99.6950	99.6850	99.6925	+0.0075	07/02/09	Quote \| Chart \| Options \| Opinion
Euroyen Tibor (GJU9)	Sep 09	0.0000	99.5000	99.5000	99.5000	unch	07/02/09	Quote \| Chart \| Options \| Opinion
30 Year T-Bond (P) (USU9)	Sep 09	118-085	119-040	118-085	118-300	+0-225	07/02/09	Quote \| Chart \| Options \| Opinion
10 Year T-Note (P) (TYU9)	Sep 09	116-085	117-010	116-085	116-270	+0-185	07/02/09	Quote \| Chart \| Options \| Opinion
5 Year T-Note (P) (FVU9)	Sep 09	115-105	115-152	115-105	115-152	+0-167	07/02/09	Quote \| Chart \| Options \| Opinion
2 Year T-Note (P) (TUU9)	Sep 09	108-120	108-122	108-120	108-122	+0-050	07/02/09	Quote \| Chart \| Options \| Opinion
10-Year Swaps (P) (NIU9)	Sep 09	0-000	118-040	117-175	118-040	+0-185	07/02/09	Quote \| Chart \| Options \| Opinion
5-Year Swaps (P) (NJU9)	Sep 09	0-000	113-265	113-120	113-265	+0-145	07/02/09	Quote \| Chart \| Options \| Opinion
30 Day Fed Funds (P) (FFU9)	Sep 09	0.0000	99.7750	99.7600	99.7750	+0.0150	07/02/09	Quote \| Chart \| Options \| Opinion
Eurodollar (P) (EDU9)	Sep 09	99.3600	99.4000	99.3600	99.3900	+0.0350	07/02/09	Quote \| Chart \| Options \| Opinion
1-Month Libor (P) (EMN9)	Jul 09	99.6900	99.6925	99.6900	99.6925	+0.0075	07/02/09	Quote \| Chart \| Options \| Opinion
Euroyen Tibor (P) (EYU9)	Sep 09	0.0000	99.5000	99.5000	99.5000	unch	07/02/09	Quote \| Chart \| Options \| Opinion
Grains
Wheat (ZWN9)	Jul 09	507-4	511-0	499-4	500-2	-6-0	07/02/09	Quote \| Chart \| Options \| Opinion
Corn (ZCN9)	Jul 09	350-6	352-4	342-0	345-6	-6-0	07/02/09	Quote \| Chart \| Options \| Opinion
Soybeans (ZSN9)	Jul 09	1258-4	1258-4	1223-0	1243-0	-15-4	07/02/09	Quote \| Chart \| Options \| Opinion
Soybean Meal (ZMN9)	Jul 09	419.9	420.3	407.0	411.2	-7.0	07/02/09	Quote \| Chart \| Options \| Opinion
Soybean Oil (ZLN9)	Jul 09	36.12	36.12	35.06	35.18	-0.64	07/02/09	Quote \| Chart \| Options \| Opinion
Oats (ZON9)	Jul 09	217-6	221-0	213-2	215-4	-10-0	07/02/09	Quote \| Chart \| Options \| Opinion
Rough Rice (ZRN9)	Jul 09	12.600	12.790	12.600	12.775	+0.345	07/02/09	Quote \| Chart \| Options \| Opinion
KCBT Wheat (KEN9)	Jul 09	563-6	563-6	554-6	554-6	-9-0	07/02/09	Quote \| Chart \| Options \| Opinion
Spring Wheat (MWN9)	Jul 09	620-6	622-2	618-0	618-0	-8-6	07/02/09	Quote \| Chart \| Options \| Opinion
Canola (RSN9)	Jul 09	456.60	463.50	455.20	462.00	+6.00	07/02/09	Quote \| Chart \| Options \| Opinion
Wheat (P) (WN9)	Jul 09	504-4	504-4	500-2	500-2	-6-0	07/02/09	Quote \| Chart \| Options \| Opinion
Corn (P) (CN9)	Jul 09	346-0	349-0	345-0	345-6	-6-0	07/02/09	Quote \| Chart \| Options \| Opinion
Soybeans (P) (SN9)	Jul 09	1225-0	1256-0	1225-0	1243-0	-15-4	07/02/09	Quote \| Chart \| Options \| Opinion
Soybean Meal (P) (SMN9)	Jul 09	411.0	415.0	409.2	411.2	-7.0	07/02/09	Quote \| Chart \| Options \| Opinion
Soybean Oil (P) (BON9)	Jul 09	35.09	35.60	35.09	35.18	-0.64	07/02/09	Quote \| Chart \| Options \| Opinion
Oats (P) (ON9)	Jul 09	0-0	225-4	215-4	215-4	-10-0	07/02/09	Quote \| Chart \| Options \| Opinion
Rough Rice (P) (RRN9)	Jul 09	12.690	12.775	12.690	12.775	+0.345	07/02/09	Quote \| Chart \| Options \| Opinion
KCBT Wheat (P) (KWN9)	Jul 09	561-4	561-4	554-6	554-6	-9-0	07/02/09	Quote \| Chart \| Options \| Opinion
Mini-Sized Wheat (YWN9)	Jul 09	504-4	505-4	500-2	500-2	-6-0	07/02/09	Quote \| Chart \| Options \| Opinion
Mini-Sized Soybeans (YKN9)	Jul 09	1224-4	1252-0	1224-4	1243-0	-15-4	07/02/09	Quote \| Chart \| Options \| Opinion
Mini-Sized Corn (YCN9)	Jul 09	344-6	349-0	344-6	345-6	-6-0	07/02/09	Quote \| Chart \| Options \| Opinion
Indices
S&P 500 Index (SPU9)	Sep 09	892.40	895.20	889.40	893.50	+0.20	23:05	Quote \| Chart \| Options \| Opinion
Mini S&P 500 Index (ESU9)	Sep 09	893.25	895.50	889.00	893.50	+0.25	23:09	Quote \| Chart \| Options \| Opinion
Nasdaq 100 (NDU9)	Sep 09	1442.50	1447.50	1439.25	1447.50	+2.25	22:01	Quote \| Chart \| Options \| Opinion
E-Mini Nasdaq (NQU9)	Sep 09	1445.00	1447.50	1438.50	1445.00	-0.25	23:09	Quote \| Chart \| Options \| Opinion
Dow Industrials (DJU9)	Sep 09	8340	8340	8235	8241	-207	07/02/09	Quote \| Chart \| Options \| Opinion
Dow Industrials (E) (ZDU9)	Sep 09	8225	8252	8215	8249	+8	22:41	Quote \| Chart \| Options \| Opinion
Mini-Sized Dow (YMU9)	Sep 09	8242	8260	8205	8242	+1	23:09	Quote \| Chart \| Options \| Opinion
NYSE Composite (YVU9)	Sep 09	0.00	5772.00	5772.00	5772.00	-184.00	07/02/09	Quote \| Chart \| Options \| Opinion
S&P Midcap 400 (MDU9)	Sep 09	569.00	569.00	564.00	565.30	-17.10	07/02/09	Quote \| Chart \| Options \| Opinion
E-Mini S&P Midcap (EWU9)	Sep 09	566.40	566.40	562.00	566.20	+0.90	21:00	Quote \| Chart \| Options \| Opinion
E-Mini Russell 2000 (RJU9)	Sep 09	497.30	498.80	496.30	497.90	+0.60	22:57	Quote \| Chart \| Options \| Opinion
E-Mini SmallCap 600 (PCU9)	Sep 09	268.50	269.00	262.70	264.00	-9.40	07/02/09	Quote \| Chart \| Options \| Opinion
Continuous CRB Index (CIQ9)	Aug 09	403.45	403.45	398.75	398.75	-8.25	07/02/09	Quote \| Chart \| Options \| Opinion
GSCI (GIN9)	Jul 09	439.70	440.25	434.00	436.00	-13.00	07/02/09	Quote \| Chart \| Options \| Opinion
CBOE S&P 500 VIX (VIQ9)	Aug 09	29.80	30.80	29.65	30.65