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

44 years of excellence

spacer

 
FUTURES MARKETS
AgDeal.com and Barchart.com - Market Quotes, Charts and Opinions
Barchart.com Inc. - Empowering the Individual Investor Online financial quotes, charts and technical
analysis for stock and commodity traders.
Futures Prices as of February 3 - 21:00 CST
Select:
Full List | Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs

ContractMonthLastChangeOpenHighLowTimeLinks
Currencies
U.S. Dollar Index (DXH2)Mar 1279.057-0.05379.12579.48578.81502/03/12
  Q   C   O  
British Pound (B6H2)Mar 121.5825+0.00281.58031.58551.574502/03/12
  Q   C   O  
Canadian Dollar (D6H2)Mar 121.00570+0.00600.999701.006300.9957002/03/12
  Q   C   O  
Japanese Yen (J6H2)Mar 121.30640-0.00701.312901.313801.3036002/03/12
  Q   C   O  
Swiss Franc (S6H2)Mar 121.09010-0.00131.091301.096301.0833002/03/12
  Q   C   O  
Euro FX (E6H2)Mar 121.31540+0.00111.314701.321701.3067002/03/12
  Q   C   O  
Australian Dollar (A6H2)Mar 121.07350+0.00781.065301.074301.0620002/03/12
  Q   C   O  
Mexican Peso (M6H2)Mar 120.078600+0.00080.0778500.0787250.07750002/03/12
  Q   C   O  
New Zealand Dollar (N6H2)Mar 120.83440+0.00310.829800.835700.8272002/03/12
  Q   C   O  
South African Rand (T6H2)Mar 120.131875+0.00220.0000000.1318750.13187502/03/12
  Q   C   O  
Brazilian Real (L6H2)Mar 120.57940+0.00240.577000.579500.5770002/03/12
  Q   C   O  
British Pound (P) (BPH2)Mar 121.5825+0.00281.58051.58251.580502/03/12
  Q   C   O  
Canadian Dollar (P) (CDH2)Mar 121.00570+0.00600.000001.005700.9997002/03/12
  Q   C   O  
Japanese Yen (P) (JYH2)Mar 121.30640-0.00701.308101.308101.3064002/03/12
  Q   C   O  
Swiss Franc (P) (SFH2)Mar 121.09010-0.00131.093601.095601.0901002/03/12
  Q   C   O  
Euro FX (P) (ECH2)Mar 121.31540+0.00111.312001.315401.3115002/03/12
  Q   C   O  
Australian Dollar (P) (ADH2)Mar 121.07350+0.00780.000001.073501.0657002/03/12
  Q   C   O  
Mexican Peso (P) (MQH2)Mar 120.078600+0.00080.0782000.0786000.07820002/03/12
  Q   C   O  
New Zealand Dollar (P) (NEH2)Mar 120.83440+0.00310.829800.835700.8272002/03/12
  Q   C   O  
South African Rand (P) (RAH2)Mar 120.131875+0.00220.0000000.1318750.12965002/03/12
  Q   C   O  
Brazilian Real (P) (BRH2)Mar 120.57940+0.00240.577000.579500.5754002/03/12
  Q   C   O  
 
Energies
Crude Oil (CLH2)Mar 1297.84+1.4896.6198.0396.0102/03/12
  Q   C   O  
Heating Oil (HOH2)Mar 123.1144+0.06153.06143.11863.048202/03/12
  Q   C   O  
Gasoline RBOB (RBH2)Mar 122.9144+0.04552.88142.92592.871802/03/12
  Q   C   O  
Natural Gas (NGH2)Mar 122.499-0.0552.5582.5602.45002/03/12
  Q   C   O  
ICE Brent Crude Oil (CBH2)Mar 12114.58+2.51112.50114.71111.9302/03/12
  Q   C   O  
Ethanol (ZKH2)Mar 122.173unch2.1842.1842.14902/03/12
  Q   C   O  
 
Financials
T-Bond (ZBH2)Mar 12142-13-2-06144-21144-29142-0602/03/12
  Q   C   O  
Ultra T-Bond (UDH2)Mar 12154-20-3-14158-03158-13154-1002/03/12
  Q   C   O  
10 Year T-Note (ZNH2)Mar 12131-105-0-270132-055132-105131-09502/03/12
  Q   C   O  
5 Year T-Note (ZFH2)Mar 12123-227-0-107124-015124-037123-22202/03/12
  Q   C   O  
2 Year T-Note (ZTH2)Mar 12110-105-0-012110-117110-120110-10502/03/12
  Q   C   O  
10-Year Swaps (SRH2)Mar 12117-035-1-095118-150118-185117-03002/03/12
  Q   C   O  
5-Year Swaps (SAH2)Mar 12114-025-0-150114-180114-195114-02502/03/12
  Q   C   O  
30 Day Fed Funds (ZQH2)Mar 1299.8900-0.005099.890099.895099.885002/03/12
  Q   C   O  
Eurodollar (GEH2)Mar 1299.5700-0.010099.580099.580099.560002/03/12
  Q   C   O  
T-Bond (P) (USH2)Mar 12142-13-2-06144-26144-26142-1302/03/12
  Q   C   O  
Ultra T-Bond (P) (ULH2)Mar 12154-20-3-140-00158-02154-2002/03/12
  Q   C   O  
10 Year T-Note (P) (TYH2)Mar 12131-105-0-270131-160131-160131-10002/03/12
  Q   C   O  
5 Year T-Note (P) (FVH2)Mar 12123-227-0-1070-000124-015123-22702/03/12
  Q   C   O  
2 Year T-Note (P) (TUH2)Mar 12110-105-0-0120-000110-117110-10502/03/12
  Q   C   O  
10-Year Swaps (P) (NIH2)Mar 12117-035-1-0950-000118-130117-03502/03/12
  Q   C   O  
5-Year Swaps (P) (NJH2)Mar 12114-025-0-1500-000114-175114-02502/03/12
  Q   C   O  
30 Day Fed Funds (P) (FFH2)Mar 1299.8900-0.00500.000099.895099.890002/03/12
  Q   C   O  
Eurodollar (P) (EDH2)Mar 1299.5700-0.010099.570099.570099.565002/03/12
  Q   C   O  
 
Grains
Wheat (ZWH2)Mar 12660-6-2-0663-0671-0653-202/03/12
  Q   C   O  
Corn (ZCH2)Mar 12644-4+1-4642-4646-4638-002/03/12
  Q   C   O  
Soybeans (ZSH2)Mar 121232-4+15-41217-01236-41214-002/03/12
  Q   C   O  
Soybean Meal (ZMH2)Mar 12328.6+5.2323.0329.8322.102/03/12
  Q   C   O  
Soybean Oil (ZLH2)Mar 1251.65+0.4651.1951.6951.0802/03/12
  Q   C   O  
Oats (ZOH2)Mar 12314-2+6-2306-6318-0306-602/03/12
  Q   C   O  
Rough Rice (ZRH2)Mar 1213.875+0.23513.72013.95013.67002/03/12
  Q   C   O  
KCBT Wheat (KEH2)Mar 12712-6-5-0717-2724-0707-402/03/12
  Q   C   O  
Spring Wheat (MWH2)Mar 12838-4+2-4835-0844-2829-202/03/12
  Q   C   O  
Canola (RSH2)Mar 12525.50+2.80524.00530.10524.0002/03/12
  Q   C   O  
Wheat (P) (WH2)Mar 12660-6-2-0667-0667-0655-002/03/12
  Q   C   O  
Corn (P) (CH2)Mar 12644-4+1-4645-0645-4638-402/03/12
  Q   C   O  
Soybeans (P) (SH2)Mar 121232-4+15-41227-01236-01220-002/03/12
  Q   C   O  
Soybean Meal (P) (SMH2)Mar 12328.6+5.2326.0329.1323.502/03/12
  Q   C   O  
Soybean Oil (P) (BOH2)Mar 1251.65+0.4651.5551.6951.4302/03/12
  Q   C   O  
Oats (P) (OH2)Mar 12314-2+6-20-0314-2308-002/03/12
  Q   C   O  
Rough Rice (P) (RRH2)Mar 1213.875+0.23513.76013.90013.64002/03/12
  Q   C   O  
KCBT Wheat (P) (KWH2)Mar 12712-6-5-0720-4720-4708-402/03/12
  Q   C   O  
 
Indices
Mini S&P 500 Index (ESH2)Mar 121339.00+16.251322.751342.001320.0002/03/12
  Q   C   O  
E-Mini Nasdaq (NQH2)Mar 122523.00+31.502492.002530.002489.7502/03/12
  Q   C   O  
Mini-Sized Dow (YMH2)Mar 1212793+12712667128331264502/03/12
  Q   C   O  
E-Mini Russell 2000 (RJH2)Mar 12827.90+17.00811.50832.00809.2002/03/12
  Q   C   O  
E-Mini S&P Midcap (EWH2)Mar 12967.60+13.90954.00971.50952.6002/03/12
  Q   C   O  
S&P 500 Index (SPH2)Mar 121339.10+16.401323.001342.001320.3002/03/12
  Q   C   O  
Nasdaq 100 (NDH2)Mar 122523.00+31.502490.752529.502490.7502/03/12
  Q   C   O  
Dow Industrials (DJH2)Mar 1212793+12712785128141276802/03/12
  Q   C   O  
Dow Industrials (E) (ZDH2)Mar 1212793+12712663127941265502/03/12
  Q   C   O  
E-Mini SmallCap 600 (PCH2)Mar 12463.20+7.00458.50464.40455.5002/03/12
  Q   C   O  
Continuous CRB Index (CIG2)Feb 12593.00+3.00591.60593.00591.6002/03/12
  Q   C   O  
S&P 500 VIX (VIH2)Mar 1220.55-0.8021.3521.4520.5002/03/12
  Q   C   O  
 
Meats
Live Cattle (LEG2)Feb 12123.625-1.525125.200125.525123.12502/03/12
  Q   C   O  
Feeder Cattle (GFH2)Mar 12154.450-0.925155.325155.775154.20002/03/12
  Q   C   O  
Lean Hogs (HEJ2)Apr 1288.925-0.82589.55090.40088.67502/03/12
  Q   C   O  
Class III Milk (DLG2)Feb 1216.15unch16.1116.2015.9602/03/12
  Q   C   O  
Live Cattle (P) (LCG2)Feb 12123.625-1.525125.125125.325123.55002/03/12
  Q   C   O  
Feeder Cattle (P) (FCH2)Mar 12154.450-0.925155.550155.750154.20002/03/12
  Q   C   O  
Lean Hogs (P) (LHJ2)Apr 1288.925-0.82590.10090.40088.85002/03/12
  Q   C   O  
Class III Milk (P) (DAG2)Feb 1216.15unch16.0116.1516.0102/03/12
  Q   C   O  
 
Metals
Gold (GCJ2)Apr 121740.3-19.01761.71765.91726.202/03/12
  Q   C   O  
Silver (SIH2)Mar 1233.749-0.42634.33534.39033.31002/03/12
  Q   C   O  
High Grade Copper (HGH2)Mar 123.9015+0.12053.78853.91453.777502/03/12
  Q   C   O  
Platinum (PLJ2)Apr 121631.9+2.01630.51638.71616.702/03/12
  Q   C   O  
Palladium (PAH2)Mar 12708.85+1.20707.00717.00704.9502/03/12
  Q   C   O  
Mini-Sized Gold (YGJ2)Apr 121740.4-19.01759.81766.21725.002/03/12
  Q   C   O  
Mini-Sized Silver (YIH2)Mar 1233.749-0.41134.24234.38533.30002/03/12
  Q   C   O  
 
Softs
Cotton #2 (CTH2)Mar 1296.34+2.1395.0097.8694.1202/03/12
  Q   C   O  
Orange Juice (OJH2)Mar 12201.45-2.55203.70204.50198.0002/03/12
  Q   C   O  
Coffee (KCH2)Mar 12215.95+0.35215.80218.95214.6002/03/12
  Q   C   O  
Sugar #11 (SBH2)Mar 1223.94+0.4623.5724.1623.5202/03/12
  Q   C   O  
Cocoa (CCH2)Mar 122300+7522352339221302/03/12
  Q   C   O  
Sugar #16 (SDH2)Mar 1234.00-0.5034.0034.0034.0002/03/12
  Q   C   O  
Lumber (LSH2)Mar 12262.50+9.70253.00262.50251.2002/03/12
  Q   C   O  

Enter Symbol:    
Quote Chart Opinion Profile
Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2012 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© 2011; All Rights Reserved
spacer