English French German Espanol Chinese Portuguese spacer spacer spacer
For Farmers
spacer

Homespacer
Publicationsspacerspacer
Price Guides spacerspacer
Resources spacerspacer
Farmers News/Events spacerspacer
For Manufacturers
and Dealers
spacer

Dealer Locator spacer
Buy/Sell Service spacer spacerspacer

Special Features
spacer

Video Librarynew spacer
Product Brochuresnew
Manufacturers Spotlight

Company Info.
spacer
About Us
Meet Our Staffspacer
Contact Usspacer
Site Mapspacer
Career Opportunitiesspacer
Homespacer
Marketing Information
spacer

Heartland Ag Business Group
1003 Central Ave.
P.O. Box 1115
Fort Dodge, IA 50501
800-673-4763
Email Us

42 years of excellence

spacer

 
FUTURES MARKETS
AgDeal.com and Barchart.com - Market Quotes, Charts and Opinions
Barchart.com Inc. - Empowering the Individual Investor
  Barchart Sponsors
Futures Prices as of July 3 - 17:10 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXU9) Sep 09 80.495 +0.620 79.850 80.585 79.850 07/02/09
  Q   C   O  
British Pound (B6U9) Sep 09 1.6420 -0.0054 1.6480 1.6498 1.6321 07/02/09
  Q   C   O  
Canadian Dollar (D6U9) Sep 09 0.86140 -0.0095 0.87080 0.87210 0.86000 07/02/09
  Q   C   O  
Japanese Yen (J6U9) Sep 09 1.04470 +0.0080 1.03620 1.04570 1.03280 07/02/09
  Q   C   O  
Swiss Franc (S6U9) Sep 09 0.92480 -0.0067 0.93200 0.93200 0.92010 07/02/09
  Q   C   O  
Euro FX (E6U9) Sep 09 1.40250 -0.0122 1.41480 1.41520 1.39880 07/02/09
  Q   C   O  
Australian Dollar (A6U9) Sep 09 0.79120 -0.0137 0.80510 0.80530 0.78930 07/02/09
  Q   C   O  
Mexican Peso (M6U9) Sep 09 0.074950 -0.0005 0.075475 0.075625 0.074600 07/02/09
  Q   C   O  
New Zealand Dollar (N6U9) Sep 09 0.62750 -0.0122 0.63800 0.63860 0.62530 07/02/09
  Q   C   O  
South African Rand (T6U9) Sep 09 0.125650 -0.0016 0.126200 0.126550 0.125425 07/02/09
  Q   C   O  
Brazilian Real (L6U9) Sep 09 0.50645 -0.0029 0.00000 0.50645 0.50645 07/02/09
  Q   C   O  
Pound/Euro (GBU9) Sep 09 0.85440 -0.0043 0.00000 0.85440 0.85440 07/02/09
  Q   C   O  
Euro/Yen (EJU9) Sep 09 134.465 -1.985 135.180 135.180 134.465 07/02/09
  Q   C   O  
Euro/Swiss (RZU9) Sep 09 1.51705 -0.0019 0.00000 1.51705 1.51705 07/02/09
  Q   C   O  
British Pound (P) (BPU9) Sep 09 1.6420 -0.0054 0.0000 1.6474 1.6420 07/02/09
  Q   C   O  
Canadian Dollar (P) (CDU9) Sep 09 0.86140 -0.0095 0.00000 0.87090 0.86140 07/02/09
  Q   C   O  
Japanese Yen (P) (JYU9) Sep 09 1.04470 +0.0080 1.04390 1.04470 1.04390 07/02/09
  Q   C   O  
Swiss Franc (P) (SFU9) Sep 09 0.92480 -0.0067 0.00000 0.92490 0.92100 07/02/09
  Q   C   O  
Euro FX (P) (ECU9) Sep 09 1.40250 -0.0122 1.40440 1.40600 1.40000 07/02/09
  Q   C   O  
Australian Dollar (P) (ADU9) Sep 09 0.79120 -0.0137 0.00000 0.80490 0.79120 07/02/09
  Q   C   O  
Mexican Peso (P) (MQU9) Sep 09 0.074950 -0.0005 0.000000 0.075450 0.074950 07/02/09
  Q   C   O  
New Zealand Dollar (P) (NEU9) Sep 09 0.62750 -0.0122 0.63800 0.63860 0.62530 07/02/09
  Q   C   O  
South African Rand (P) (RAU9) Sep 09 0.125650 -0.0016 0.126200 0.126550 0.125425 07/02/09
  Q   C   O  
Brazilian Real (P) (BRU9) Sep 09 0.50645 -0.0029 0.00000 0.50940 0.50645 07/02/09
  Q   C   O  
 
Energies
Crude Oil (CLQ9) Aug 09 66.73 -2.58 69.22 69.74 66.26 07/02/09
  Q   C   O  
Heating Oil (HOQ9) Aug 09 1.7016 -0.0641 1.7640 1.7700 1.6947 07/02/09
  Q   C   O  
Gasoline RBOB (RBQ9) Aug 09 1.7908 -0.0682 1.8593 1.8696 1.7755 07/02/09
  Q   C   O  
Natural Gas (NGQ9) Aug 09 3.615 -0.180 3.792 3.795 3.606 07/02/09
  Q   C   O  
ICE Brent Crude Oil (CBQ9) Aug 09 66.65 -2.14 68.90 69.19 66.21 07/02/09
  Q   C   O  
Ethanol (ZKN9) Jul 09 1.650 -0.005 1.660 1.680 1.650 07/02/09
  Q   C   O  
 
Financials
30 Year T-Bond (ZBU9) Sep 09 118-300 +0-225 118-110 119-095 117-310 07/02/09
  Q   C   O  
10 Year T-Note (ZNU9) Sep 09 116-270 +0-185 116-105 117-020 116-050 07/02/09
  Q   C   O  
5 Year T-Note (ZFU9) Sep 09 115-152 +0-167 115-005 115-177 114-262 07/02/09
  Q   C   O  
2 Year T-Note (ZTU9) Sep 09 108-122 +0-050 108-077 108-130 108-067 07/02/09
  Q   C   O  
10-Year Swaps (SRU9) Sep 09 118-040 +0-185 117-105 118-180 117-105 07/02/09
  Q   C   O  
5-Year Swaps (SAU9) Sep 09 113-265 +0-145 113-100 114-010 113-085 07/02/09
  Q   C   O  
30 Day Fed Funds (ZQU9) Sep 09 99.7750 +0.0150 99.7650 99.7850 99.7650 07/02/09
  Q   C   O  
Eurodollar (GEU9) Sep 09 99.3900 +0.0350 99.3550 99.4050 99.3550 07/02/09
  Q   C   O  
1-Month Libor (GHN9) Jul 09 99.6925 +0.0075 99.6900 99.6950 99.6850 07/02/09
  Q   C   O  
Euroyen Tibor (GJU9) Sep 09 99.5000 unch 0.0000 99.5000 99.5000 07/02/09
  Q   C   O  
30 Year T-Bond (P) (USU9) Sep 09 118-300 +0-225 118-085 119-040 118-085 07/02/09
  Q   C   O  
10 Year T-Note (P) (TYU9) Sep 09 116-270 +0-185 116-085 117-010 116-085 07/02/09
  Q   C   O  
5 Year T-Note (P) (FVU9) Sep 09 115-152 +0-167 115-105 115-152 115-105 07/02/09
  Q   C   O  
2 Year T-Note (P) (TUU9) Sep 09 108-122 +0-050 108-120 108-122 108-120 07/02/09
  Q   C   O  
10-Year Swaps (P) (NIU9) Sep 09 118-040 +0-185 0-000 118-040 117-175 07/02/09
  Q   C   O  
5-Year Swaps (P) (NJU9) Sep 09 113-265 +0-145 0-000 113-265 113-120 07/02/09
  Q   C   O  
30 Day Fed Funds (P) (FFU9) Sep 09 99.7750 +0.0150 0.0000 99.7750 99.7600 07/02/09
  Q   C   O  
Eurodollar (P) (EDU9) Sep 09 99.3900 +0.0350 99.3600 99.4000 99.3600 07/02/09
  Q   C   O  
1-Month Libor (P) (EMN9) Jul 09 99.6925 +0.0075 99.6900 99.6925 99.6900 07/02/09
  Q   C   O  
Euroyen Tibor (P) (EYU9) Sep 09 99.5000 unch 0.0000 99.5000 99.5000 07/02/09
  Q   C   O  
 
Grains
Wheat (ZWN9) Jul 09 500-2 -6-0 507-4 511-0 499-4 07/02/09
  Q   C   O  
Corn (ZCN9) Jul 09 345-6 -6-0 350-6 352-4 342-0 07/02/09
  Q   C   O  
Soybeans (ZSN9) Jul 09 1243-0 -15-4 1258-4 1258-4 1223-0 07/02/09
  Q   C   O  
Soybean Meal (ZMN9) Jul 09 411.2 -7.0 419.9 420.3 407.0 07/02/09
  Q   C   O  
Soybean Oil (ZLN9) Jul 09 35.18 -0.64 36.12 36.12 35.06 07/02/09
  Q   C   O  
Oats (ZON9) Jul 09 215-4 -10-0 217-6 221-0 213-2 07/02/09
  Q   C   O  
Rough Rice (ZRN9) Jul 09 12.775 +0.345 12.600 12.790 12.600 07/02/09
  Q   C   O  
KCBT Wheat (KEN9) Jul 09 554-6 -9-0 563-6 563-6 554-6 07/02/09
  Q   C   O  
Spring Wheat (MWN9) Jul 09 618-0 -8-6 620-6 622-2 618-0 07/02/09
  Q   C   O  
Canola (RSN9) Jul 09 462.00 +6.00 456.60 463.50 455.20 07/02/09
  Q   C   O  
Wheat (P) (WN9) Jul 09 500-2 -6-0 504-4 504-4 500-2 07/02/09
  Q   C   O  
Corn (P) (CN9) Jul 09 345-6 -6-0 346-0 349-0 345-0 07/02/09
  Q   C   O  
Soybeans (P) (SN9) Jul 09 1243-0 -15-4 1225-0 1256-0 1225-0 07/02/09
  Q   C   O  
Soybean Meal (P) (SMN9) Jul 09 411.2 -7.0 411.0 415.0 409.2 07/02/09
  Q   C   O  
Soybean Oil (P) (BON9) Jul 09 35.18 -0.64 35.09 35.60 35.09 07/02/09
  Q   C   O  
Oats (P) (ON9) Jul 09 215-4 -10-0 0-0 225-4 215-4 07/02/09
  Q   C   O  
Rough Rice (P) (RRN9) Jul 09 12.775 +0.345 12.690 12.775 12.690 07/02/09
  Q   C   O  
KCBT Wheat (P) (KWN9) Jul 09 554-6 -9-0 561-4 561-4 554-6 07/02/09
  Q   C   O  
Mini-Sized Wheat (YWN9) Jul 09 500-2 -6-0 504-4 505-4 500-2 07/02/09
  Q   C   O  
Mini-Sized Soybeans (YKN9) Jul 09 1243-0 -15-4 1224-4 1252-0 1224-4 07/02/09
  Q   C   O  
Mini-Sized Corn (YCN9) Jul 09 345-6 -6-0 344-6 349-0 344-6 07/02/09
  Q   C   O  
 
Indices
S&P 500 Index (SPU9) Sep 09 893.30 -25.90 919.20 919.60 892.80 07/02/09
  Q   C   O  
Mini S&P 500 Index (ESU9) Sep 09 893.25 -26.00 919.25 919.75 892.75 07/02/09
  Q   C   O  
Nasdaq 100 (NDU9) Sep 09 1445.25 -33.50 1478.75 1479.00 1440.00 07/02/09
  Q   C   O  
E-Mini Nasdaq (NQU9) Sep 09 1445.25 -33.50 1478.50 1479.25 1441.25 07/02/09
  Q   C   O  
Dow Industrials (DJU9) Sep 09 8241 -207 8340 8340 8235 07/02/09
  Q   C   O  
Dow Industrials (E) (ZDU9) Sep 09 8241 -207 8445 8445 8241 07/02/09
  Q   C   O  
Mini-Sized Dow (YMU9) Sep 09 8241 -207 8446 8450 8232 07/02/09
  Q   C   O  
NYSE Composite (YVU9) Sep 09 5772.00 -184.00 0.00 5772.00 5772.00 07/02/09
  Q   C   O  
S&P Midcap 400 (MDU9) Sep 09 565.30 -17.10 569.00 569.00 564.00 07/02/09
  Q   C   O  
E-Mini S&P Midcap (EWU9) Sep 09 565.30 -17.10 581.80 582.40 563.90 07/02/09
  Q   C   O  
E-Mini Russell 2000 (RJU9) Sep 09 497.30 -17.00 513.90 514.20 494.80 07/02/09
  Q   C   O  
E-Mini SmallCap 600 (PCU9) Sep 09 264.00 -9.40 268.50 269.00 262.70 07/02/09
  Q   C   O  
Continuous CRB Index (CIQ9) Aug 09 398.75 -8.25 403.45 403.45 398.75 07/02/09
  Q   C   O  
GSCI (GIN9) Jul 09 436.00 -13.00 439.70 440.25 434.00 07/02/09
  Q   C   O  
CBOE S&P 500 VIX (VIQ9) Aug 09 30.65 +1.45 29.80 30.80 29.65 07/02/09
  Q   C   O  
Nikkei 225 (NKU9) Sep 09 9745.00 -310.00 0.00 9845.00 9745.00 07/02/09
  Q   C   O  
 
Meats
Live Cattle (LEQ9) Aug 09 84.875 -0.875 85.525 85.525 84.500 07/02/09
  Q   C   O  
Feeder Cattle (GFQ9) Aug 09 103.450 -0.325 103.750 103.750 102.350 07/02/09
  Q   C   O  
Lean Hogs (HEN9) Jul 09 59.975 +0.725 59.700 60.375 58.950 07/02/09
  Q   C   O  
Pork Bellies (PDN9) Jul 09 53.850 -1.550 55.750 55.750 53.400 07/02/09
  Q   C   O  
CME Milk (DAN9) Jul 09 10.05 -0.03 0.00 10.08 10.05 07/02/09
  Q   C   O  
Butter (DBN9) Jul 09 122.000 unch 0.000 122.000 122.000 07/02/09
  Q   C   O  
Live Cattle (P) (LCQ9) Aug 09 84.875 -0.875 84.800 85.050 84.500 07/02/09
  Q   C   O  
Feeder Cattle (P) (FCQ9) Aug 09 103.450 -0.325 102.950 103.600 102.450 07/02/09
  Q   C   O  
Lean Hogs (P) (LHN9) Jul 09 59.975 +0.725 59.100 60.100 59.000 07/02/09
  Q   C   O  
Pork Bellies (P) (PBN9) Jul 09 53.850 -1.550 54.000 54.400 53.450 07/02/09
  Q   C   O  
 
Metals
Gold (GCQ9) Aug 09 931.0 -10.3 940.9 942.1 926.6 07/02/09
  Q   C   O  
Silver (SIU9) Sep 09 13.408 -0.352 13.765 13.800 13.290 07/02/09
  Q   C   O  
High Grade Copper (HGU9) Sep 09 2.3055 -0.0250 2.3355 2.3440 2.2660 07/02/09
  Q   C   O  
Platinum (PLN9) Jul 09 1186.6 -9.9 1185.7 1187.6 1183.0 07/02/09
  Q   C   O  
Palladium (PAU9) Sep 09 252.00 -2.85 254.00 254.25 247.15 07/02/09
  Q   C   O  
Aluminum (ALQ9) Aug 09 0.7700 unch 0.7700 0.7700 0.7700 07/02/09
  Q   C   O  
NYSE Gold (ZGQ9) Aug 09 930.0 -11.5 942.1 942.1 926.6 07/02/09
  Q   C   O  
Mini-Sized Gold (YGQ9) Aug 09 930.0 -11.5 941.7 942.1 926.5 07/02/09
  Q   C   O  
NYSE Silver (ZIU9) Sep 09 13.410 -0.341 13.770 13.770 13.309 07/02/09
  Q   C   O  
Mini-Sized Silver (YIU9) Sep 09 13.410 -0.341 13.790 13.795 13.292 07/02/09
  Q   C   O  
 
Softs
Cotton #2 (CTN9) Jul 09 56.80 +0.07 56.75 56.88 55.63 07/02/09
  Q   C   O  
Orange Juice (OJN9) Jul 09 76.90 +0.10 76.35 77.25 76.00 07/02/09
  Q   C   O  
Coffee (KCN9) Jul 09 115.05 -1.35 116.40 116.85 115.00 07/02/09
  Q   C   O  
Sugar #11 (SBV9) Oct 09 17.58 -0.17 17.71 17.82 17.40 07/02/09
  Q   C   O  
Cocoa (CCN9) Jul 09 2477 unch 2461 2477 2460 07/02/09
  Q   C   O  
Sugar #14 (SEU9) Sep 09 22.75 unch 22.75 22.75 22.75 07/02/09
  Q   C   O  
Lumber (LSN9) Jul 09 188.70 -0.10 188.50 188.90 184.90 07/02/09
  Q   C   O  
Lumber (P) (LBN9) Jul 09 188.70 -0.10 186.10 188.80 184.70 07/02/09
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2009 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.

spacer   spacer spacer
Privacy Policy| Terms | Site Map | Home
spacerspacerspacer
 
Heartland AgBusiness Group is a division of Heartland Communications Group, Inc.
1003 Central Avenue, Fort Dodge, IA, 50501
Ph: (515) 955-1600 | Toll Free: 800-247-2000
 
spacerspacerspacer
Copyright© 2008; All Rights Reserved
spacer