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



For Manufacturers
and Dealers
spacer

Special Features
spacer

Company Info.
spacer


Partner Links

Follow farmers_hotline on Twitter

Facebook

Farmers Hotline serves the agricultural industry with targeted, cost effective advertising solutions

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 March 10 - 23:50 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

  Click for Today's Market Commentary  

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXM0) Jun 10 80.595 -0.150 80.800 80.840 80.525 03/11/10
  Q   C   O  
British Pound (B6M0) Jun 10 1.5040 +0.0076 1.4972 1.5058 1.4935 03/11/10
  Q   C   O  
Canadian Dollar (D6M0) Jun 10 0.97540 +0.0012 0.97540 0.97760 0.96770 03/11/10
  Q   C   O  
Japanese Yen (J6M0) Jun 10 1.10440 -0.0009 1.10500 1.10910 1.10290 03/11/10
  Q   C   O  
Swiss Franc (S6M0) Jun 10 0.93600 +0.0014 0.93530 0.93690 0.93230 03/11/10
  Q   C   O  
Euro FX (E6M0) Jun 10 1.36710 +0.0022 1.36540 1.36860 1.36190 03/11/10
  Q   C   O  
Australian Dollar (A6M0) Jun 10 0.90600 -0.0001 0.90630 0.90770 0.90170 03/11/10
  Q   C   O  
Mexican Peso (M6M0) Jun 10 0.078650 +0.0001 0.078550 0.078975 0.078300 03/11/10
  Q   C   O  
New Zealand Dollar (N6M0) Jun 10 0.69610 -0.0079 0.69580 0.69770 0.69190 03/11/10
  Q   C   O  
South African Rand (T6M0) Jun 10 0.132350 -0.0002 0.131650 0.133000 0.131650 03/11/10
  Q   C   O  
Brazilian Real (L6M0) Jun 10 0.55675 -0.0010 0.00000 0.55700 0.55675 03/11/10
  Q   C   O  
Pound/Euro (GBM0) Jun 10 0.90905 -0.0029 0.00000 0.90905 0.90905 03/11/10
  Q   C   O  
Euro/Yen (EJM0) Jun 10 123.790 +0.280 0.000 123.790 123.790 03/11/10
  Q   C   O  
Euro/Swiss (RZM0) Jun 10 1.46065 +0.0003 1.45970 1.46065 1.45970 03/11/10
  Q   C   O  
British Pound (P) (BPM0) Jun 10 1.5040 +0.0076 0.0000 1.5040 1.4964 03/11/10
  Q   C   O  
Canadian Dollar (P) (CDM0) Jun 10 0.97540 +0.0012 0.00000 0.97540 0.97420 03/11/10
  Q   C   O  
Japanese Yen (P) (JYM0) Jun 10 1.10440 -0.0009 1.10530 1.10530 1.10440 03/11/10
  Q   C   O  
Swiss Franc (P) (SFM0) Jun 10 0.93600 +0.0014 0.93520 0.93600 0.93520 03/11/10
  Q   C   O  
Euro FX (P) (ECM0) Jun 10 1.36710 +0.0022 1.36700 1.36750 1.36700 03/11/10
  Q   C   O  
Australian Dollar (P) (ADM0) Jun 10 0.90600 -0.0001 0.90460 0.90600 0.90460 03/11/10
  Q   C   O  
Mexican Peso (P) (MQM0) Jun 10 0.078650 +0.0001 0.000000 0.078650 0.078550 03/11/10
  Q   C   O  
New Zealand Dollar (P) (NEM0) Jun 10 0.69610 -0.0079 0.69580 0.69770 0.69190 03/11/10
  Q   C   O  
South African Rand (P) (RAM0) Jun 10 0.132350 -0.0002 0.131650 0.133000 0.131650 03/11/10
  Q   C   O  
Brazilian Real (P) (BRM0) Jun 10 0.55675 -0.0010 0.55500 0.55675 0.55500 03/11/10
  Q   C   O  
 
Energies
Crude Oil (CLJ0) Apr 10 82.11 +0.02 81.98 82.38 81.33 03/11/10
  Q   C   O  
Heating Oil (HOJ0) Apr 10 2.1150 -0.0012 2.1150 2.1260 2.1019 03/11/10
  Q   C   O  
Gasoline RBOB (RBJ0) Apr 10 2.2720 -0.0131 2.2753 2.2857 2.2590 03/11/10
  Q   C   O  
Natural Gas (NGJ0) Apr 10 4.440 -0.119 4.576 4.593 4.415 03/11/10
  Q   C   O  
ICE Brent Crude Oil (CBJ0) Apr 10 80.28 -0.20 80.25 80.67 79.65 03/11/10
  Q   C   O  
Ethanol (ZKJ0) Apr 10 1.604 -0.011 1.607 1.610 1.602 03/11/10
  Q   C   O  
 
Financials
30 Year T-Bond (ZBM0) Jun 10 116-19 +0-09 116-09 116-25 115-28 03/11/10
  Q   C   O  
10 Year T-Note (ZNM0) Jun 10 116-250 -0-030 116-270 116-300 116-180 03/11/10
  Q   C   O  
5 Year T-Note (ZFM0) Jun 10 115-090 -0-052 115-140 115-155 115-067 03/11/10
  Q   C   O  
2 Year T-Note (ZTM0) Jun 10 108-147 -0-027 108-175 108-182 108-140 03/11/10
  Q   C   O  
10-Year Swaps (SRM0) Jun 10 100-280 -0-005 100-250 100-280 100-185 03/11/10
  Q   C   O  
5-Year Swaps (SAM0) Jun 10 105-045 -0-035 105-050 105-065 105-015 03/11/10
  Q   C   O  
30 Day Fed Funds (ZQM0) Jun 10 99.7900 -0.0100 99.7950 99.8000 99.7850 03/11/10
  Q   C   O  
Eurodollar (GEM0) Jun 10 99.6150 -0.0150 99.6300 99.6300 99.6100 03/11/10
  Q   C   O  
1-Month Libor (GHJ0) Apr 10 99.7375 -0.0025 99.7400 99.7400 99.7350 03/11/10
  Q   C   O  
Euroyen Tibor (GJM0) Jun 10 99.6250 -0.0050 0.0000 99.6300 99.6200 03/11/10
  Q   C   O  
30 Year T-Bond (P) (USM0) Jun 10 116-19 +0-09 116-01 116-21 116-01 03/11/10
  Q   C   O  
10 Year T-Note (P) (TYM0) Jun 10 116-250 -0-030 116-195 116-260 116-195 03/11/10
  Q   C   O  
5 Year T-Note (P) (FVM0) Jun 10 115-090 -0-052 115-087 115-090 115-087 03/11/10
  Q   C   O  
2 Year T-Note (P) (TUM0) Jun 10 108-147 -0-027 108-150 108-150 108-145 03/11/10
  Q   C   O  
10-Year Swaps (P) (NIM0) Jun 10 100-280 -0-005 0-000 100-285 100-280 03/11/10
  Q   C   O  
5-Year Swaps (P) (NJM0) Jun 10 105-045 -0-035 0-000 105-080 105-045 03/11/10
  Q   C   O  
30 Day Fed Funds (P) (FFM0) Jun 10 99.7900 -0.0100 0.0000 99.8000 99.7900 03/11/10
  Q   C   O  
Eurodollar (P) (EDM0) Jun 10 99.6150 -0.0150 99.6100 99.6200 99.6100 03/11/10
  Q   C   O  
1-Month Libor (P) (EMJ0) Apr 10 99.7375 -0.0025 0.0000 99.7400 99.7375 03/11/10
  Q   C   O  
Euroyen Tibor (P) (EYM0) Jun 10 99.6250 -0.0050 0.0000 99.6300 99.6250 03/11/10
  Q   C   O  
 
Grains
Wheat (ZWK0) May 10 478-6 -2-6 480-6 483-2 475-4 03/11/10
  Q   C   O  
Corn (ZCK0) May 10 365-2 -0-2 366-0 368-0 361-4 03/11/10
  Q   C   O  
Soybeans (ZSK0) May 10 930-4 -27-4 958-0 962-6 929-0 03/11/10
  Q   C   O  
Soybean Meal (ZMK0) May 10 252.6 -6.6 259.2 260.7 251.2 03/11/10
  Q   C   O  
Soybean Oil (ZLK0) May 10 40.11 -0.91 41.00 41.02 40.05 03/11/10
  Q   C   O  
Oats (ZOK0) May 10 216-4 -1-4 219-4 220-6 212-0 03/11/10
  Q   C   O  
Rough Rice (ZRK0) May 10 12.400 -0.280 12.710 12.750 12.345 03/11/10
  Q   C   O  
KCBT Wheat (KEH0) Mar 10 482-4 -1-4 482-6 482-6 481-6 03/11/10
  Q   C   O  
Spring Wheat (MWK0) May 10 504-0 -0-4 504-6 504-6 503-6 23:12
  Q   C   O  
Canola (RSK0) May 10 384.00 +1.40 383.60 385.10 383.60 21:45
  Q   C   O  
Wheat (P) (WK0) May 10 478-6 -2-6 478-0 481-0 475-4 03/11/10
  Q   C   O  
Corn (P) (CK0) May 10 365-2 -0-2 363-0 366-0 361-4 03/11/10
  Q   C   O  
Soybeans (P) (SK0) May 10 930-4 -27-4 954-0 954-0 930-0 03/11/10
  Q   C   O  
Soybean Meal (P) (SMK0) May 10 252.6 -6.6 258.0 258.5 251.3 03/11/10
  Q   C   O  
Soybean Oil (P) (BOK0) May 10 40.11 -0.91 40.75 40.75 40.05 03/11/10
  Q   C   O  
Oats (P) (OK0) May 10 216-4 -1-4 216-2 217-0 216-2 03/11/10
  Q   C   O  
Rough Rice (P) (RRK0) May 10 12.400 -0.280 12.580 12.580 12.390 03/11/10
  Q   C   O  
KCBT Wheat (P) (KWH0) Mar 10 482-4 -1-4 0-0 482-4 482-4 03/11/10
  Q   C   O  
Mini-Sized Wheat (YWK0) May 10 478-6 -2-6 478-4 480-6 475-6 03/11/10
  Q   C   O  
Mini-Sized Soybeans (YKK0) May 10 930-4 -27-4 951-0 952-0 929-0 03/11/10
  Q   C   O  
Mini-Sized Corn (YCK0) May 10 365-2 -0-2 363-4 366-0 362-0 03/11/10
  Q   C   O  
 
Indices
S&P 500 Index (SPH0) Mar 10 1150.60 +4.90 1145.50 1151.50 1138.80 03/11/10
  Q   C   O  
Mini S&P 500 Index (ESH0) Mar 10 1149.75 -0.75 1150.75 1151.00 1148.50 23:39
  Q   C   O  
Nasdaq 100 (NDH0) Mar 10 1925.25 +6.50 1917.25 1926.00 1909.00 03/11/10
  Q   C   O  
E-Mini Nasdaq (NQH0) Mar 10 1924.25 -1.00 1926.00 1926.50 1922.75 23:38
  Q   C   O  
Dow Industrials (DJH0) Mar 10 10610 +45 10545 10610 10512 03/11/10
  Q   C   O  
Dow Industrials (E) (ZDH0) Mar 10 10610 +45 10566 10610 10531 03/11/10
  Q   C   O  
Mini-Sized Dow (YMH0) Mar 10 10610 +45 10569 10612 10505 03/11/10
  Q   C   O  
NYSE Composite (YVH0) Mar 10 7404.00 +25.30 7404.00 7404.00 7404.00 03/11/10
  Q   C   O  
S&P Midcap 400 (MDH0) Mar 10 781.30 +3.70 773.00 781.30 773.00 03/11/10
  Q   C   O  
E-Mini S&P Midcap (EWH0) Mar 10 780.30 -1.00 781.10 781.30 780.30 20:07
  Q   C   O  
E-Mini Russell 2000 (RJH0) Mar 10 676.40 +1.80 674.10 677.40 667.70 03/11/10
  Q   C   O  
E-Mini SmallCap 600 (PCH0) Mar 10 358.50 +0.90 356.20 358.80 354.50 03/11/10
  Q   C   O  
Continuous CRB Index (CIJ0) Apr 10 470.50 -1.00 471.50 471.50 470.50 03/11/10
  Q   C   O  
GSCI (GIH0) Mar 10 523.20 -2.80 523.00 526.05 522.50 03/11/10
  Q   C   O  
CBOE S&P 500 VIX (VIJ0) Apr 10 21.60 +0.20 21.55 22.00 21.55 03/11/10
  Q   C   O  
Nikkei 225 (NKH0) Mar 10 10720.00 +100.00 10630.00 10720.00 10630.00 03/11/10
  Q   C   O  
 
Meats
Live Cattle (LEJ0) Apr 10 93.825 -0.050 93.775 94.125 93.550 03/11/10
  Q   C   O  
Feeder Cattle (GFH0) Mar 10 101.925 -0.075 102.100 102.100 101.650 03/11/10
  Q   C   O  
Lean Hogs (HEJ0) Apr 10 71.875 -0.675 72.625 72.750 71.525 03/11/10
  Q   C   O  
Pork Bellies (PDH0) Mar 10 91.000 -2.000 0.000 92.000 91.000 03/11/10
  Q   C   O  
Butter (DBH0) Mar 10 147.000 -1.000 147.000 147.000 147.000 03/11/10
  Q   C   O  
Live Cattle (P) (LCJ0) Apr 10 93.825 -0.050 93.650 94.100 93.550 03/11/10
  Q   C   O  
Feeder Cattle (P) (FCH0) Mar 10 101.925 -0.075 101.700 101.975 101.700 03/11/10
  Q   C   O  
Lean Hogs (P) (LHJ0) Apr 10 71.875 -0.675 72.050 72.250 71.525 03/11/10
  Q   C   O  
Pork Bellies (P) (PBH0) Mar 10 91.000 -2.000 0.000 92.000 91.000 03/11/10
  Q   C   O  
CME Milk (DAH0) Mar 10 12.89 +0.07 0.00 12.89 12.82 03/11/10
  Q   C   O  
 
Metals
Gold (GCJ0) Apr 10 1108.2 +0.1 1108.9 1111.7 1100.5 03/11/10
  Q   C   O  
Silver (SIK0) May 10 17.160 +0.142 17.020 17.195 16.835 03/11/10
  Q   C   O  
High Grade Copper (HGK0) May 10 3.3770 +0.0090 3.3800 3.3995 3.3385 03/11/10
  Q   C   O  
Platinum (PLJ0) Apr 10 1612.7 +22.5 1592.6 1616.0 1577.1 03/11/10
  Q   C   O  
Palladium (PAM0) Jun 10 461.00 -3.65 464.65 464.65 447.10 03/11/10
  Q   C   O  
NYSE Gold (ZGJ0) Apr 10 1112.6 +4.7 1110.8 1113.6 1108.9 22:57
  Q   C   O  
Mini-Sized Gold (YGJ0) Apr 10 1112.7 +4.8 1110.9 1113.5 1108.8 23:38
  Q   C   O  
NYSE Silver (ZIK0) May 10 17.221 +0.063 17.188 17.222 17.157 22:16
  Q   C   O  
Mini-Sized Silver (YIK0) May 10 17.195 +0.037 17.220 17.240 17.130 23:19
  Q   C   O  
 
Softs
Cotton #2 (CTK0) May 10 78.77 -1.44 80.27 80.27 78.70 03/11/10
  Q   C   O  
Orange Juice (OJK0) May 10 149.80 +2.85 147.45 150.95 147.20 03/11/10
  Q   C   O  
Coffee (KCK0) May 10 133.75 +1.00 132.45 134.00 132.45 03/11/10
  Q   C   O  
Sugar #11 (SBK0) May 10 19.27 -0.42 19.55 20.07 19.06 03/11/10
  Q   C   O  
Cocoa (CCK0) May 10 2854 +10 2844 2865 2834 03/11/10
  Q   C   O  
Sugar #16 (SDK0) May 10 34.99 -1.23 35.00 35.00 34.99 03/11/10
  Q   C   O  
Lumber (LSH0) Mar 10 271.40 -1.90 269.60 271.40 267.20 03/11/10
  Q   C   O  
Lumber (P) (LBH0) Mar 10 271.40 -1.90 269.00 271.40 267.20 03/11/10
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 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