Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List
 

All Markets Heat Map

 
Meats
+0.85%
Softs
+0.82%
Metals
+0.32%
Financials
+0.22%
All Markets
+0.17%
Grains
+0.01%
Energies
-0.11%
Currencies
-0.11%
Indices
-0.36%


Futures prices as of April 23rd, 2014 - 15:28 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM14) Jun 14 79.980 80.005 79.770 79.955 -0.040 15:17 Quote | Chart | Options
U.S. Dollar Index (DXU14) Sep 14 80.125 80.125 79.945 80.075 -0.053 10:55 Quote | Chart | Options
British Pound (B6M14) Jun 14 1.6819 1.6829 1.6755 1.6773 -0.0042 15:14 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6804 1.6812 1.6745 1.6760 -0.0042 15:14 Quote | Chart | Options
Canadian Dollar (D6M14) Jun 14 0.90550 0.90640 0.90350 0.90520 -0.00040 15:15 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.90370 0.90410 0.90180 0.90340 -0.00020 13:52 Quote | Chart | Options
Japanese Yen (J6M14) Jun 14 0.97490 0.97900 0.97400 0.97610 +0.00150 15:17 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.97480 0.97930 0.97480 0.97650 +0.00140 15:16 Quote | Chart | Options
Swiss Franc (S6M14) Jun 14 1.13030 1.13590 1.12990 1.13240 +0.00210 15:15 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.13280 1.13580 1.13110 1.13360 +0.00240 13:59 Quote | Chart | Options
Euro FX (E6M14) Jun 14 1.38030 1.38540 1.37970 1.38140 +0.00130 15:17 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.38020 1.38510 1.37960 1.38130 +0.00140 14:25 Quote | Chart | Options
Australian Dollar (A6M14) Jun 14 0.93300 0.93440 0.92350 0.92530 -0.00740 15:17 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92740 0.92760 0.91800 0.91950 -0.00730 15:08 Quote | Chart | Options
Mexican Peso (M6M14) Jun 14 0.076275 0.076275 0.075925 0.076075 -0.000200 15:18 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.000000 0.075900 0.075725 0.075725s -0.000175 04/22/14 Quote | Chart | Options
New Zealand Dollar (N6M14) Jun 14 0.85680 0.85850 0.85290 0.85510 -0.00080 15:17 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.84750 0.84750 0.84750 0.84750 -0.00140 10:39 Quote | Chart | Options
Energies
Crude Oil WTI (CLM14) Jun 14 101.86 102.08 101.20 101.47 -0.28 15:18 Quote | Chart | Options
Crude Oil WTI (CLN14) Jul 14 101.28 101.44 100.66 100.88 -0.24 15:16 Quote | Chart | Options
Crude Oil WTI (CLQ14) Aug 14 100.46 100.63 99.92 100.09 -0.23 15:15 Quote | Chart | Options
Crude Oil WTI (CLU14) Sep 14 99.42 99.69 99.07 99.21 -0.23 15:04 Quote | Chart | Options
Heating Oil (HOK14) May 14 3.0080 3.0085 2.9771 2.9810 -0.0216 15:16 Quote | Chart | Options
Heating Oil (HOM14) Jun 14 2.9973 3.0025 2.9715 2.9758 -0.0197 15:18 Quote | Chart | Options
Heating Oil (HON14) Jul 14 2.9941 2.9941 2.9661 2.9717 -0.0172 15:15 Quote | Chart | Options
Heating Oil (HOQ14) Aug 14 2.9882 2.9887 2.9635 2.9687 -0.0160 15:18 Quote | Chart | Options
Gasoline RBOB (RBK14) May 14 3.0987 3.1016 3.0606 3.0955 +0.0003 15:16 Quote | Chart | Options
Gasoline RBOB (RBM14) Jun 14 3.0475 3.0517 3.0150 3.0422 -0.0024 15:18 Quote | Chart | Options
Gasoline RBOB (RBN14) Jul 14 2.9938 3.0044 2.9721 2.9935 -0.0041 14:59 Quote | Chart | Options
Gasoline RBOB (RBQ14) Aug 14 2.9483 2.9554 2.9271 2.9459 -0.0044 15:18 Quote | Chart | Options
Natural Gas (NGK14) May 14 4.753 4.785 4.725 4.732 -0.007 15:17 Quote | Chart | Options
Natural Gas (NGM14) Jun 14 4.771 4.802 4.741 4.747 -0.011 15:17 Quote | Chart | Options
Natural Gas (NGN14) Jul 14 4.798 4.830 4.772 4.775 -0.011 15:08 Quote | Chart | Options
Natural Gas (NGQ14) Aug 14 4.798 4.825 4.771 4.774 -0.008 15:17 Quote | Chart | Options
Crude Oil Brent (F) (QAM14) Jun 14 109.36 109.53 108.61 109.14 -0.13 15:14 Quote | Chart | Options
Crude Oil Brent (F) (QAN14) Jul 14 109.16 109.21 108.42 108.86 -0.12 15:14 Quote | Chart | Options
Crude Oil Brent (F) (QAQ14) Aug 14 108.61 108.62 108.35 108.47 -0.07 13:19 Quote | Chart | Options
Crude Oil Brent (F) (QAU14) Sep 14 107.90 107.90 107.81 107.90 -0.02 13:46 Quote | Chart | Options
Ethanol Futures (ZKK14) May 14 2.220 2.289 2.220 2.262 +0.015 14:56 Quote | Chart | Options
Ethanol Futures (ZKM14) Jun 14 2.125 2.192 2.125 2.173 +0.020 13:49 Quote | Chart | Options
Ethanol Futures (ZKN14) Jul 14 2.113 2.135 2.098 2.114 +0.009 13:22 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.065 2.065 2.063 2.063 +0.007 13:22 Quote | Chart | Options
Financials
T-Bond (ZBM14) Jun 14 134-03 134-18 133-30 134-15 +0-17 15:17 Quote | Chart | Options
T-Bond (ZBU14) Sep 14 133-13 133-25 133-13 133-25 +0-20 14:13 Quote | Chart | Options
Ultra T-Bond (UDM14) Jun 14 146-09 147-02 146-01 146-29 +0-25 15:16 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 144-17 144-27 144-17 144-27s +0-17 04/22/14 Quote | Chart | Options
10-Year T-Note (ZNM14) Jun 14 123-240 124-030 123-210 123-295 +0-095 15:18 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 122-250 123-050 122-250 123-020 +0-120 13:01 Quote | Chart | Options
5-Year T-Note (ZFM14) Jun 14 119-005 119-087 119-000 119-037 +0-052 15:17 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 118-065 118-110 118-062 118-105 +0-072 13:02 Quote | Chart | Options
2-Year T-Note (ZTM14) Jun 14 109-282 109-292 109-280 109-285 +0-007 15:16 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-180 109-192 109-180 109-185 +0-010 15:08 Quote | Chart | Options
30-Day Fed Funds (ZQM14) Jun 14 99.9100 99.9100 99.9050 99.9100 -0.0050 13:10 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.8950 99.8950 99.8950 99.8950 unch 08:41 Quote | Chart | Options
Eurodollar (GEM14) Jun 14 99.7700 99.7700 99.7650 99.7650 -0.0050 15:09 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7500 99.7550 99.7500 99.7550 unch 15:12 Quote | Chart | Options
Grains
Wheat (ZWK14) May 14 673-0 679-4 667-6 676-4s +3-4 04/23/14 Quote | Chart | Options
Wheat (ZWN14) Jul 14 680-0 685-4 673-4 682-6s +3-2 04/23/14 Quote | Chart | Options
Wheat (ZWU14) Sep 14 689-0 694-0 683-0 691-6s +2-6 04/23/14 Quote | Chart | Options
Corn (ZCK14) May 14 495-6 504-2 494-4 503-4s +7-2 04/23/14 Quote | Chart | Options
Corn (ZCN14) Jul 14 501-6 510-0 500-2 509-4s +7-4 04/23/14 Quote | Chart | Options
Corn (ZCU14) Sep 14 498-6 507-6 497-6 507-2s +8-2 04/23/14 Quote | Chart | Options
Soybeans (ZSK14) May 14 1480-0 1487-2 1466-6 1468-4s -11-2 04/23/14 Quote | Chart | Options
Soybeans (ZSN14) Jul 14 1472-0 1479-0 1460-4 1464-6s -6-0 04/23/14 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1397-4 1408-0 1389-4 1400-4s +3-2 04/23/14 Quote | Chart | Options
Soybean Meal (ZMK14) May 14 480.4 485.2 477.0 478.1s -1.7 04/23/14 Quote | Chart | Options
Soybean Meal (ZMN14) Jul 14 470.4 475.5 467.0 469.0s -1.3 04/23/14 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 441.1 447.0 439.1 443.6s +2.3 04/23/14 Quote | Chart | Options
Soybean Oil (ZLK14) May 14 42.75 42.94 42.34 42.50s -0.24 04/23/14 Quote | Chart | Options
Soybean Oil (ZLN14) Jul 14 43.00 43.17 42.59 42.78s -0.20 04/23/14 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 42.96 43.04 42.51 42.69s -0.21 04/23/14 Quote | Chart | Options
Oats (ZOK14) May 14 405-0 413-2 400-0 409-0s +2-6 04/23/14 Quote | Chart | Options
Oats (ZON14) Jul 14 360-4 366-0 357-4 360-0s -3-6 04/23/14 Quote | Chart | Options
Rough Rice (ZRK14) May 14 15.245 15.250 15.165 15.240s +0.050 04/23/14 Quote | Chart | Options
Rough Rice (ZRN14) Jul 14 15.365 15.365 15.285 15.300s -0.010 04/23/14 Quote | Chart | Options
KC HRW Wheat (KEK14) May 14 741-0 749-4 736-4 745-6s +4-4 04/23/14 Quote | Chart | Options
KC HRW Wheat (KEN14) Jul 14 746-4 754-0 738-6 750-4s +3-6 04/23/14 Quote | Chart | Options
Spring Wheat (MWK14) May 14 720-0 728-0 714-2 724-2s +4-0 04/23/14 Quote | Chart | Options
Spring Wheat (MWN14) Jul 14 722-6 731-0 717-6 726-6s +3-4 04/23/14 Quote | Chart | Options
Canola (RSK14) May 14 450.50 452.20 445.30 445.80s -5.40 04/23/14 Quote | Chart | Options
Canola (RSN14) Jul 14 463.30 463.40 454.20 454.70s -5.90 04/23/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM14) Jun 14 1873.00 1875.75 1867.50 1872.25 -1.75 15:14 Quote | Chart | Options
E-Mini S&P 500 (ESU14) Sep 14 1865.75 1868.00 1860.25 1865.75 -0.75 15:14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM14) Jun 14 3584.50 3588.25 3546.00 3555.00 -30.00 15:14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3576.75 3576.75 3541.50 3548.00 -29.75 15:11 Quote | Chart | Options
DJIA mini-sized (YMM14) Jun 14 16455 16477 16411 16457 -1 15:14 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16375 16386 16346 16346 -38 09:01 Quote | Chart | Options
Russell 2000 Mini (RJM14) Jun 14 1150.80 1152.60 1142.50 1146.70 -4.50 15:18 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1145.50 1147.50 1145.50 1147.50 -1.20 10:55 Quote | Chart | Options
E-Mini S&P Midcap (EWM14) Jun 14 1361.90 1366.20 1358.20 1361.80 -0.90 15:14 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 0.00 1360.10 1360.10 1360.10 -0.60 15:15 Quote | Chart | Options
S&P 500 Index (SPM14) Jun 14 1872.60 1875.40 1867.50 1872.70s -1.20 15:15 Quote | Chart | Options
Nasdaq 100 (NDM14) Jun 14 3584.75 3586.50 3546.00 3554.00s -31.00 15:14 Quote | Chart | Options
DJIA (DJM14) Jun 14 16462 16462 16435 16460s +2 04/23/14 Quote | Chart | Options
S&P GSCI (GDK14) May 14 659.25 659.25 656.70 657.30 -0.70 14:55 Quote | Chart | Options
Meats
Live Cattle (LEM14) Jun 14 134.800 135.375 134.325 135.325 +0.350 15:10 Quote | Chart | Options
Live Cattle (LEQ14) Aug 14 133.400 134.300 133.000 134.300 +0.625 15:01 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 137.875 138.600 137.575 138.525 +0.375 15:10 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 140.150 140.750 139.975 140.650 +0.200 14:57 Quote | Chart | Options
Feeder Cattle (GFK14) May 14 178.575 178.900 178.250 178.725 +0.375 15:13 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 182.250 182.875 181.900 182.675 +0.400 15:11 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 182.350 183.000 182.100 182.875 +0.500 15:13 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 181.900 182.775 181.900 182.725 +0.275 13:08 Quote | Chart | Options
Lean Hogs (HEK14) May 14 120.300 123.775 120.300 123.625 +2.600 15:08 Quote | Chart | Options
Lean Hogs (HEM14) Jun 14 123.225 126.250 122.650 126.250 +3.000 15:08 Quote | Chart | Options
Lean Hogs (HEN14) Jul 14 120.750 124.000 120.725 124.000 +3.000 14:39 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 119.200 122.650 119.200 122.650 +3.000 15:17 Quote | Chart | Options
Class III Milk (DLK14) May 14 22.30 22.50 22.11 22.50 +0.21 15:18 Quote | Chart | Options
Class III Milk (DLM14) Jun 14 20.20 20.41 20.12 20.41 +0.18 15:17 Quote | Chart | Options
Class III Milk (DLN14) Jul 14 19.63 19.75 19.56 19.75 +0.22 13:59 Quote | Chart | Options
Metals
Gold (GCM14) Jun 14 1284.0 1289.1 1280.8 1284.4 +3.3 15:18 Quote | Chart | Options
Gold (GCQ14) Aug 14 1283.5 1289.0 1281.3 1285.3 +4.2 14:29 Quote | Chart | Options
Gold (GCV14) Oct 14 1285.4 1287.5 1282.2 1284.7 +3.3 13:43 Quote | Chart | Options
Silver (SIK14) May 14 19.405 19.545 19.380 19.450 +0.089 15:17 Quote | Chart | Options
Silver (SIN14) Jul 14 19.430 19.565 19.420 19.480 +0.092 15:17 Quote | Chart | Options
Silver (SIU14) Sep 14 19.590 19.590 19.465 19.485 +0.067 13:38 Quote | Chart | Options
High Grade Copper (HGK14) May 14 3.0545 3.0650 3.0320 3.0565 +0.0030 15:17 Quote | Chart | Options
High Grade Copper (HGN14) Jul 14 3.0330 3.0445 3.0180 3.0365 +0.0025 15:17 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.0280 3.0400 3.0175 3.0340 +0.0035 14:54 Quote | Chart | Options
Platinum (PLN14) Jul 14 1400.3 1407.6 1398.0 1405.6 +5.3 15:17 Quote | Chart | Options
Platinum (PLV14) Oct 14 1407.4 1407.9 1399.8 1406.8 +4.9 13:59 Quote | Chart | Options
Palladium (PAM14) Jun 14 785.70 787.55 783.00 787.00 +3.35 15:04 Quote | Chart | Options
Palladium (PAU14) Sep 14 785.60 786.60 784.55 786.50 +2.25 13:58 Quote | Chart | Options
Gold mini-sized (YGM14) Jun 14 1283.8 1289.1 1280.7 1285.0 +3.9 15:14 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1284.1 1286.0 1281.1 1285.4 +4.3 14:32 Quote | Chart | Options
Silver mini-sized (YIK14) May 14 19.411 19.550 19.376 19.442 +0.081 15:13 Quote | Chart | Options
Silver mini-sized (YIN14) Jul 14 19.474 19.574 19.437 19.486 +0.094 15:13 Quote | Chart | Options
Softs
Cotton #2 (CTK14) May 14 91.01 93.21 89.75 92.90s +1.89 04/23/14 Quote | Chart | Options
Cotton #2 (CTN14) Jul 14 93.08 93.31 90.73 92.64s -0.61 04/23/14 Quote | Chart | Options
Orange Juice (OJK14) May 14 165.45 168.30 164.60 165.70s +1.00 04/23/14 Quote | Chart | Options
Orange Juice (OJN14) Jul 14 162.75 168.00 162.75 165.50s +2.75 04/23/14 Quote | Chart | Options
Coffee (KCK14) May 14 211.85 215.70 210.20 212.35s +0.55 04/23/14 Quote | Chart | Options
Coffee (KCN14) Jul 14 213.40 219.00 211.70 213.95s +0.55 04/23/14 Quote | Chart | Options
Sugar #11 (SBK14) May 14 17.00 17.46 17.00 17.42s +0.43 04/23/14 Quote | Chart | Options
Sugar #11 (SBN14) Jul 14 17.69 18.03 17.59 17.98s +0.36 04/23/14 Quote | Chart | Options
Cocoa (CCK14) May 14 2985 3008 2985 2997s +4 04/23/14 Quote | Chart | Options
Cocoa (CCN14) Jul 14 3004 3024 2990 3008s +2 04/23/14 Quote | Chart | Options
Sugar #16 (SDN14) Jul 14 24.80 24.80 24.68 24.68s +0.23 04/23/14 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 0.00 24.76 24.76 24.76s +0.01 04/23/14 Quote | Chart | Options
CME Coffee (KTN14) Jul 14 2.1965 2.1965 2.1395 2.1965 +0.0625 04:54 Quote | Chart | Options
CME Coffee (KTU14) Sep 14 0.0000 2.1595 2.1595 2.1595 +0.0055 12:36 Quote | Chart | Options
CME Sugar #11 (KAK14) May 14 0.1749 0.1749 0.1742 0.1749 +0.0050 04:23 Quote | Chart | Options
CME Sugar #11 (KAN14) Jul 14 0.0000 0.1798 0.1798 0.1798 +0.0036 12:02 Quote | Chart | Options
CME Cocoa (CJN14) Jul 14 2950.00 3012.00 2950.00 3009.00 +3.00 08:56 Quote | Chart | Options
CME Cocoa (CJU14) Sep 14 0.00 3019.00 3019.00 3019.00 +3.00 10:54 Quote | Chart | Options
CME Cotton #2 (KGN14) Jul 14 0.0000 0.9264 0.9264 0.9264 -0.0061 13:23 Quote | Chart | Options
Lumber (LSK14) May 14 336.60 337.30 327.30 332.10 -3.20 15:17 Quote | Chart | Options
Lumber (LSN14) Jul 14 335.00 335.00 324.00 328.20 -4.10 15:17 Quote | Chart | Options
Quoteboards:

Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List

Futures Market Commentary

Jason Rotman - Inside Futures - 2 hrs 37 mins ago

SOYBEANS TAKE A TUMBLE; GOLD HOLDS BELOW 1300
 
Matt McKinney - Inside Futures - Wed Apr 23, 12:06PM CDT

AFTER LOOKING AT THE RESULTS FROM TODAYS ENERGY INFORMATION AGENCY SUPPLY REPORT, MY CONVICTIONS SEEM REAL.
 
William Reavis - Inside Futures - Wed Apr 23, 10:42AM CDT

Coffee prices breeched and closed above previous yearly highs set mid March yesterday, closing at 213.40 in the July contract, and the trend is continuing with early action today.
 
Layne Hermansen - Inside Futures - Wed Apr 23, 10:15AM CDT

8 hr bar charts
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us