THE PATTERN TRAPPER
FREE! Daily Market Stats for Futures/Forex/Stocks/ETFs

What We Offer
On-Line Trading Course
Indicator Packages
Real-Time Trading
Home Page








Updated each evening by 6:00PM Central Time
TREND TRADERCLOSING DATAOTHER FREE STUFF
TT for FuturesData for FuturesStock Market Breadth
TT for ForexData for ForexPivot Level Calculator
TT for ETFsData for ETFsFibonacci Calculator
TT for StocksData for StocksFree Trading Articles

 - Follow us for pre-market and occasional intraday market comments.
SHARE THIS PAGE Share
Data Table for Futures
Current as of the close on Friday , February 3, 2012
Presented by the Pattern Trapper - www.PatternTrapper.com - 952-892-5550
Volume
x 1000
Close %
Change
52 Week
High
52 Week
Low
CSV 
File*
 INDICES
Open
High
Low
Close
 S&P 500 - Mar ESH2
1322.75
1342.00
1320.00
1339.00
1704
+ 1.23
1344.50
1062.25
ESH2
 Dow Jones - Mar YMH2
12667
12833
12645
12793
86.8
+ 1.00
12833
10370
YMH2
 Nasdaq - Mar NQH2
2492.00
2530.00
2489.75
2523.00
168
+ 1.26
2530.00
2029.25
NQH2
 Russell - Mar TFH2
811.50
832.00
809.20
827.70
143
+ 2.07
857.50
599.40
TFH2
INTEREST RATES
 US T-Bond - Mar USH2
144-21
144-29
142-06
142-13
459
− 1.51
146-12
119-25
USH2
 US T-Note - Mar TYH2
132-06
132-11
131-10
131-11
1314
− 0.64
132-11
113-02
TYH2
CURRENCIES
 US Dollar Index - Mar DXH2
79.125
79.485
78.815
79.057
25.7
− 0.07
82.045
74.472
DXH2
 Australian Dollar - Mar ADH2
1.0653
1.0744
1.0620
1.0735
124
+ 0.73
1.0744
0.9233
ADH2
 British Pound - Mar BPH2
1.5803
1.5855
1.5745
1.5825
98.8
+ 0.18
1.6590
1.5222
BPH2
 Canadian Dollar - Mar CDH2
0.9997
1.0063
0.9957
1.0057
92.4
+ 0.60
1.0544
0.9359
CDH2
 EuroFX - Mar ECH2
1.3147
1.3217
1.3067
1.3154
355
+ 0.08
1.4796
1.2627
ECH2
 Japanese Yen - Mar JYH2
1.3129
1.3138
1.3035
1.3064
85.7
− 0.53
1.3279
1.1759
JYH2
 Swiss Franc - Mar SFH2
1.0913
1.0963
1.0833
1.0901
37.1
− 0.12
1.4099
1.0431
SFH2
LIVESTOCK
 Feeder Cattle - Mar FCH2
155.325
155.775
154.200
154.450
2.26
− 0.60
156.200
124.400
FCH2
 Live Cattle - Apr LCJ2
128.900
129.225
127.100
127.400
17.3
− 1.16
129.750
115.350
LCJ2
 Lean Hogs - Apr LHJ2
89.550
90.400
88.675
88.925
11.2
− 0.92
95.750
81.925
LHJ2
GRAINS
 Corn - Mar CH2
642^4
646^4
638^0
644^4
114
+ 0.23
789^0
555^0
CH2
 Wheat - Mar WH2
663^0
671^0
653^2
660^6
54.5
− 0.30
994^6
577^2
WH2
 Soybeans - Mar SH2
1217^0
1236^4
1214^0
1232^4
90.9
+ 1.27
1475^6
1104^4
SH2
 Soybean Meal - Mar SMH2
323.0
329.8
322.1
328.6
29.6
+ 1.61
394.1
279.8
SMH2
 Soybean Oil - Mar BOH2
51.19
51.69
51.08
51.65
38.3
+ 0.90
61.26
48.71
BOH2
ENERGY
 Crude Oil - Mar CLH2
96.61
98.03
96.01
97.84
297
+ 1.54
114.87
75.92
CLH2
 Heating Oil - Mar HOH2
3.0614
3.1186
3.0482
3.1144
52.0
+ 2.01
3.4039
2.6431
HOH2
 Natural Gas - Mar NGH2
2.558
2.560
2.450
2.499
150
− 2.15
5.275
2.289
NGH2
METALS
 Gold - Apr GCJ2
1761.7
1765.9
1726.2
1740.3
181
− 1.08
1925.0
1359.1
GCJ2
 Silver - Mar SIH2
34.335
34.390
33.310
33.749
47.0
− 1.25
49.500
26.145
SIH2
 Copper - Mar HGH2
3.7885
3.9145
3.7775
3.9015
51.0
+ 3.19
4.5910
3.0200
HGH2
FOODS & FIBER
 Orange Juice - Mar OJH2
203.70
204.50
198.00
201.45
1.40
− 1.25
226.95
147.50
OJH2
 Sugar - Mar SBH2
23.57
24.16
23.52
23.94
43.3
+ 1.96
30.60
21.10
SBH2
 Cocoa - Mar CCH2
2235
2339
2213
2300
20.5
+ 3.37
3620
1983
CCH2
 Coffee - Mar KCH2
215.80
218.95
214.60
215.95
11.9
+ 0.16
313.15
210.95
KCH2
 Cotton - Mar CTH2
95.00
97.86
94.12
96.34
14.2
+ 2.26
134.62
84.35
CTH2
* Note: The CSV file is based on continuous contract data.
Statement of disclaimer: This information was compiled from sources believed to be reliable, but its accuracy cannot be guaranteed. There is substantial risk of loss in trading futures, forex. ETFs, and stocks. There is no warranty, express or implied, in regards to the fitness of this information for any particular purpose. Past performance is not a guarantee of future results. All materials are copyright © 2011 by Bob Hunt. No part of these resources may be reproduced, stored or transmitted without the prior written permission of the copyright holder.