Quoteboards:

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

All Markets Heat Map

 
Indices
+1.12%
Grains
-0.14%
Meats
-0.19%
Energies
-0.23%
Financials
-0.27%
All Markets
-0.32%
Currencies
-0.61%
Softs
-0.76%
Metals
-1.33%


Futures prices as of October 31st, 2014 - 11:09 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 86.250 87.245 86.230 86.980 +0.748 10:59 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 86.470 87.435 86.420 87.200 +0.798 10:59 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.5996 1.6006 1.5936 1.5993 -0.0004 10:59 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5985 1.5987 1.5926 1.5982 -0.0002 10:59 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.89280 0.89300 0.88130 0.88600 -0.00640 10:59 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.89050 0.89080 0.87980 0.88360 -0.00670 10:56 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.91540 0.91620 0.88930 0.89240 -0.02250 10:59 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.91670 0.91670 0.89060 0.89260 -0.02330 10:58 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04630 1.04670 1.03530 1.03940 -0.00690 10:59 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04330 1.04380 1.03680 1.03770 -0.00970 10:15 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.26160 1.26190 1.24890 1.25330 -0.00830 10:59 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.26240 1.26250 1.24970 1.25410 -0.00830 10:59 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.88130 0.88180 0.87390 0.87640 -0.00390 10:59 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.87440 0.87520 0.86850 0.87090 -0.00370 10:59 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.074230 0.074410 0.073890 0.073960 -0.000220 10:59 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.073960 0.073960 0.073560 0.073560 -0.000230 10:40 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.78090 0.78480 0.77440 0.77450 -0.00690 10:59 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.77700 0.77700 0.77700 0.77700 +0.00250 03:29 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 81.04 81.27 79.55 80.28 -0.84 10:59 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 80.75 81.04 79.33 80.10 -0.80 10:59 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 80.60 80.91 79.19 79.94 -0.81 10:58 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 80.49 80.75 79.06 79.85 -0.79 10:58 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.4991 2.5089 2.4601 2.4940 -0.0110 10:59 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.5015 2.5069 2.4583 2.4919 -0.0119 10:59 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.4959 2.4965 2.4561 2.4884 -0.0144 10:59 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 2.4896 2.4954 2.4501 2.4806 -0.0158 10:58 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1610 2.1640 2.1169 2.1390 -0.0220 10:59 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1563 2.1592 2.1122 2.1352 -0.0216 10:59 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1669 2.1683 2.1264 2.1471 -0.0224 10:58 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 2.1874 2.1874 2.1484 2.1685 -0.0223 10:56 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.858 3.955 3.835 3.931 +0.104 10:59 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.940 4.028 3.916 4.017 +0.111 10:59 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.926 4.018 3.910 4.009 +0.109 10:59 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 3.868 3.945 3.840 3.937 +0.106 10:59 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 86.04 86.16 84.59 85.43 -0.81 10:59 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 86.63 86.63 85.05 85.86 -0.84 10:58 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 86.36 86.48 85.58 86.38 -0.84 10:41 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 87.33 87.36 86.11 86.74 -1.01 10:26 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.800 1.825 1.800 1.825 -0.012 09:43 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.775 1.775 1.726 1.755 +0.011 10:36 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.723 1.723 1.685 1.690 +0.003 10:45 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 0.000 1.665 1.665 1.665s -0.012 10/30/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 141-15 141-19 140-20 140-29 -0-21 10:59 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 139-29 140-00 139-08 139-14 -0-21 10:44 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 157-05 157-10 155-28 156-12 -1-00 10:59 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 157-04 156-17 156-28s +0-10 10/30/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 126-200 126-235 126-065 126-095 -0-105 10:59 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 125-215 125-235 125-170 125-175 -0-110 10:54 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 119-195 119-217 119-105 119-125 -0-065 10:59 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 118-215 118-225 118-190 118-195 -0-072 10:56 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-265 109-267 109-242 109-250 -0-010 10:59 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-130 109-130 109-130 109-130 -0-012 09:58 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8950 99.9000 99.8950 99.9000 unch 09:32 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8950 99.8950 99.8900 99.8950 unch 10:40 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7650 99.7700 99.7600 99.7600 unch 10:58 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7450 99.7500 99.7350 99.7450 +0.0050 10:59 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 536-0 539-0 523-0 525-0 -11-0 10:59 Quote | Chart | Options
Wheat (ZWH15) Mar 15 549-0 552-0 536-4 538-2 -10-6 10:59 Quote | Chart | Options
Wheat (ZWK15) May 15 558-0 559-0 544-4 547-0 -10-0 10:57 Quote | Chart | Options
Corn (ZCZ14) Dec 14 372-6 375-0 368-0 370-2 -3-6 10:59 Quote | Chart | Options
Corn (ZCH15) Mar 15 385-4 388-0 380-6 383-2 -3-6 10:59 Quote | Chart | Options
Corn (ZCK15) May 15 394-0 396-4 389-4 391-6 -4-0 10:59 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1023-0 1041-0 1013-0 1027-4 +3-2 10:59 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1028-2 1046-2 1016-6 1030-4 +0-6 10:59 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1034-2 1052-6 1023-4 1036-0 unch 10:59 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 380.6 389.8 375.4 385.5 +5.5 10:59 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 360.5 367.4 354.7 362.6 +1.5 10:59 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 343.0 347.9 337.3 342.7 +0.2 10:59 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 34.30 34.57 34.01 34.38 +0.07 10:59 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 34.55 34.80 34.25 34.62 +0.08 10:59 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 34.84 35.00 34.49 34.80 +0.02 10:59 Quote | Chart | Options
Oats (ZOZ14) Dec 14 339-0 339-0 336-2 336-4 -2-0 10:57 Quote | Chart | Options
Oats (ZOH15) Mar 15 331-0 331-0 327-4 327-6 -3-4 10:51 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 11.995 12.000 11.850 11.915 +0.005 09:03 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.230 12.300 12.110 12.270 +0.060 10:54 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 601-2 603-4 587-0 588-4 -13-4 10:59 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 606-4 607-6 593-0 594-4 -12-6 10:59 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 577-0 578-2 567-0 569-0 -8-6 10:59 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 588-6 589-0 577-4 579-6 -9-0 10:59 Quote | Chart | Options
Canola (RSX14) Nov 14 452.50 453.50 450.50 451.90 +0.30 10:52 Quote | Chart | Options
Canola (RSF15) Jan 15 433.00 437.00 429.70 436.20 +1.60 10:59 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1987.75 2016.75 1986.75 2008.25 +19.75 10:59 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1979.50 2008.25 1979.50 2001.00 +20.25 10:58 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4091.50 4163.50 4089.75 4143.25 +53.75 10:59 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4088.50 4155.00 4087.75 4135.00 +52.50 10:54 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17116 17355 17105 17288 +174 10:59 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17014 17276 17006 17230 +188 10:12 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1154.60 1176.00 1153.30 1165.90 +12.10 10:59 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1145.80 1167.00 1145.80 1162.50 +13.20 10:42 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1399.10 1419.70 1398.40 1412.30 +13.00 10:59 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1395.30 1384.80 1395.30s +6.60 10/30/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1988.40 2015.20 1987.80 2008.50 +19.90 10:59 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4093.00 4164.00 4093.00 4147.50 +58.00 10:42 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17310 17310 17245 17295 +181 09:49 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 167.450 167.750 165.450 165.875 -1.450 10:59 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 167.475 167.800 165.750 166.050 -1.425 10:59 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 166.150 166.750 165.025 165.400 -0.775 10:59 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 155.800 156.300 154.900 155.200 -0.400 10:54 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 235.225 236.425 233.575 233.750 -0.475 10:59 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 229.300 230.800 227.625 227.925 -0.550 10:59 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 226.975 228.075 225.050 225.400 -0.700 10:59 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 226.850 227.850 225.325 225.500 -0.625 10:58 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 87.750 88.100 87.200 87.500 +0.300 10:59 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 87.375 87.725 86.750 87.175 +0.225 10:59 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 88.350 88.475 87.400 87.925 -0.125 10:59 Quote | Chart | Options
Lean Hogs (HEK15) May 15 90.625 90.625 89.500 90.000s unch 10/30/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.36 21.36 21.06 21.32 +0.07 10:59 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 19.27 19.40 18.90 19.06 -0.22 10:58 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 18.24 18.24 17.88 18.00 -0.24 10:58 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1199.5 1202.4 1160.5 1165.6 -33.0 10:59 Quote | Chart | Options
Gold (GCG15) Feb 15 1200.3 1203.1 1161.9 1166.5 -33.0 10:59 Quote | Chart | Options
Gold (GCJ15) Apr 15 1200.9 1202.8 1163.1 1166.7 -33.4 10:57 Quote | Chart | Options
Silver (SIZ14) Dec 14 16.495 16.515 15.635 15.910 -0.510 10:59 Quote | Chart | Options
Silver (SIH15) Mar 15 16.550 16.570 15.760 15.965 -0.514 10:56 Quote | Chart | Options
Silver (SIK15) May 15 16.580 16.580 15.960 16.010 -0.497 10:48 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0600 3.0930 3.0415 3.0475 -0.0150 10:59 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0580 3.0885 3.0420 3.0500 -0.0110 10:51 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0525 3.0860 3.0370 3.0400 -0.0165 10:59 Quote | Chart | Options
Platinum (PLF15) Jan 15 1246.7 1249.7 1220.8 1227.8 -18.1 10:59 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1242.7 1243.3 1222.2 1228.4 -19.0 10:53 Quote | Chart | Options
Palladium (PAZ14) Dec 14 779.20 792.85 770.60 790.10 +9.40 10:59 Quote | Chart | Options
Palladium (PAH15) Mar 15 778.85 793.30 772.70 791.60 +10.10 10:40 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1199.40 1202.40 1160.80 1165.40 -33.20 10:58 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1193.80 1193.80 1164.10 1165.70 -33.80 08:51 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 16.490 16.530 15.739 15.903 -0.517 10:58 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 16.560 16.560 15.856 16.007 -0.472 10:42 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 64.44 64.82 63.26 63.31 -1.19 10:59 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 62.84 63.15 61.88 62.00 -1.02 10:59 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 134.15 134.80 133.95 133.85 -0.60 10:54 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 138.75 139.10 138.10 138.45 -0.60 10:54 Quote | Chart | Options
Coffee (KCZ14) Dec 14 188.35 189.50 185.65 189.50 +1.90 10:59 Quote | Chart | Options
Coffee (KCH15) Mar 15 192.80 193.70 190.10 191.75 -0.25 10:58 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.29 16.32 16.05 16.09 -0.21 10:59 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.62 16.62 16.35 16.38 -0.21 10:59 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 2940 2947 2889 2900 -46 10:59 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2947 2947 2883 2892 -47 10:59 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 24.50 24.50 24.50 24.50 -0.20 10:43 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 24.75 24.75 24.75 24.75 -0.25 10:15 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 1.8670 1.8670 1.8670 1.8670 -0.0090 05:35 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9200 1.9200 1.9200s -0.0195 10/30/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1630 0.1632 0.1630 0.1630s unch 10/30/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1659 0.1659 0.1659s -0.0001 10/30/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 2910.00 2915.00 2910.00 2915.00 -31.00 08:03 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2939.00 2939.00 2939.00s +14.00 10/30/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6335 0.6335 0.6335 0.6335 -0.0115 10:35 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6302 0.6302 0.6302s -0.0020 10/30/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 322.40 325.70 322.40 323.10 -0.50 10:41 Quote | Chart | Options
Lumber (LSF15) Jan 15 324.00 326.00 322.90 324.40 +1.80 10:54 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jack Scoville - Inside Futures - 4 mins ago

DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 561,008 lots, or 25.32 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Nov-14 4,335 4,508 4,335 4,508 4,335 4,472 137 10 12 Jan-15 4,499 4,610 4,495 4,604 4,507 4,572 65 341,324 362,796 [...]
 
Marc Nemenoff - Inside Futures - 4 mins ago

By Bradley Hope, Alexandra Scaggs and Dan Strumpf | The Wall Street Journal | U.S. stocks extended their late-October rally, with the Dow Jones Industrial Average rising 221 points Thursday in a session that was marred by a glitch that forced the New York Stock Exchange for the first...
 
Blake Robben - Inside Futures - 44 mins ago

Platinum-gold spread tends to reflect the level of economic optimism, or economic fear in the U.S.
 
Chris Lehner - Inside Futures - 59 mins ago

This past September was a highly unusual month because corn and soybeans kept on growing and continued to grow into October across much of the Midwest
 

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