Quoteboards:

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

All Markets Heat Map

 
Metals
+0.64%
Grains
+0.60%
Softs
+0.51%
Indices
+0.50%
All Markets
+0.24%
Currencies
+0.06%
Meats
-0.04%
Financials
-0.19%
Energies
-0.30%


Futures prices as of April 16th, 2014 - 08:47 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM14) Jun 14 79.895 79.915 79.715 79.850 -0.038 08:37 Quote | Chart | Options
U.S. Dollar Index (DXU14) Sep 14 80.050 80.050 79.890 79.935 -0.093 08:01 Quote | Chart | Options
British Pound (B6M14) Jun 14 1.6720 1.6816 1.6712 1.6787 +0.0075 08:37 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6758 1.6802 1.6758 1.6775 +0.0075 08:33 Quote | Chart | Options
Canadian Dollar (D6M14) Jun 14 0.90920 0.91060 0.90730 0.90980 +0.00040 08:37 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.90650 0.90800 0.90540 0.90800 +0.00060 08:30 Quote | Chart | Options
Japanese Yen (J6M14) Jun 14 0.98210 0.98260 0.97720 0.97800 -0.00440 08:37 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.98080 0.98080 0.97810 0.97810 -0.00480 08:23 Quote | Chart | Options
Swiss Franc (S6M14) Jun 14 1.13640 1.13940 1.13560 1.13610 -0.00030 08:37 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.13950 1.13950 1.13700 1.13700 -0.00030 08:21 Quote | Chart | Options
Euro FX (E6M14) Jun 14 1.38110 1.38490 1.38050 1.38180 +0.00100 08:37 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.38150 1.38460 1.38140 1.38220 +0.00160 08:15 Quote | Chart | Options
Australian Dollar (A6M14) Jun 14 0.93200 0.93430 0.92960 0.93240 +0.00090 08:37 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92410 0.92820 0.92410 0.92720 +0.00150 08:30 Quote | Chart | Options
Mexican Peso (M6M14) Jun 14 0.075975 0.076300 0.075925 0.076225 +0.000200 08:37 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.075425 0.075750 0.075375 0.075475s -0.000275 04/15/14 Quote | Chart | Options
New Zealand Dollar (N6M14) Jun 14 0.86070 0.86070 0.85390 0.85530 -0.00510 08:37 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.85300 0.85320 0.85250 0.85320s -0.00270 04/15/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLK14) May 14 103.76 104.99 103.68 104.56 +0.81 08:37 Quote | Chart | Options
Crude Oil WTI (CLM14) Jun 14 103.03 104.10 102.90 103.76 +0.76 08:37 Quote | Chart | Options
Crude Oil WTI (CLN14) Jul 14 102.15 103.11 102.05 102.84 +0.73 08:37 Quote | Chart | Options
Crude Oil WTI (CLQ14) Aug 14 101.24 102.04 101.11 101.84 +0.72 08:36 Quote | Chart | Options
Heating Oil (HOK14) May 14 2.9892 3.0120 2.9787 3.0070 +0.0200 08:37 Quote | Chart | Options
Heating Oil (HOM14) Jun 14 2.9805 3.0030 2.9713 2.9983 +0.0195 08:37 Quote | Chart | Options
Heating Oil (HON14) Jul 14 2.9758 2.9953 2.9692 2.9911 +0.0185 08:37 Quote | Chart | Options
Heating Oil (HOQ14) Aug 14 2.9719 2.9895 2.9689 2.9871 +0.0192 08:34 Quote | Chart | Options
Gasoline RBOB (RBK14) May 14 3.0349 3.0540 3.0250 3.0476 +0.0055 08:37 Quote | Chart | Options
Gasoline RBOB (RBM14) Jun 14 3.0089 3.0243 2.9957 3.0181 +0.0070 08:37 Quote | Chart | Options
Gasoline RBOB (RBN14) Jul 14 2.9725 2.9871 2.9628 2.9823 +0.0084 08:37 Quote | Chart | Options
Gasoline RBOB (RBQ14) Aug 14 2.9236 2.9478 2.9236 2.9426 +0.0088 08:36 Quote | Chart | Options
Natural Gas (NGK14) May 14 4.571 4.603 4.535 4.567 unch 08:37 Quote | Chart | Options
Natural Gas (NGM14) Jun 14 4.586 4.624 4.557 4.587 unch 08:37 Quote | Chart | Options
Natural Gas (NGN14) Jul 14 4.623 4.660 4.595 4.620 -0.005 08:36 Quote | Chart | Options
Natural Gas (NGQ14) Aug 14 4.597 4.656 4.597 4.622 -0.002 08:37 Quote | Chart | Options
Crude Oil Brent (F) (QAM14) Jun 14 109.17 110.33 109.03 110.06 +0.70 08:37 Quote | Chart | Options
Crude Oil Brent (F) (QAN14) Jul 14 108.78 109.91 108.75 109.68 +0.65 08:36 Quote | Chart | Options
Crude Oil Brent (F) (QAQ14) Aug 14 108.48 109.32 108.46 109.15 +0.62 08:33 Quote | Chart | Options
Ethanol Futures (ZKK14) May 14 2.287 2.287 2.247 2.265s -0.077 04/15/14 Quote | Chart | Options
Ethanol Futures (ZKM14) Jun 14 2.150 2.160 2.142 2.142s -0.055 04/15/14 Quote | Chart | Options
Ethanol Futures (ZKN14) Jul 14 2.091 2.109 2.077 2.077s -0.055 04/15/14 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.049 2.055 2.032 2.046s -0.030 04/15/14 Quote | Chart | Options
Financials
T-Bond (ZBM14) Jun 14 134-26 134-30 134-08 134-12 -0-14 08:37 Quote | Chart | Options
T-Bond (ZBU14) Sep 14 133-22 133-25 133-22 133-25 -0-08 07:21 Quote | Chart | Options
Ultra T-Bond (UDM14) Jun 14 147-04 147-09 146-10 146-13 -0-23 08:37 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 0-00 145-27 145-27 145-27s +0-19 04/15/14 Quote | Chart | Options
10-Year T-Note (ZNM14) Jun 14 124-180 124-205 124-095 124-130 -0-060 08:37 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 123-170 123-285 123-170 123-220s +0-005 04/15/14 Quote | Chart | Options
5-Year T-Note (ZFM14) Jun 14 119-165 119-177 119-125 119-145 -0-022 08:37 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 118-225 118-225 118-190 118-190 -0-037 08:26 Quote | Chart | Options
2-Year T-Note (ZTM14) Jun 14 109-302 109-305 109-295 109-300 -0-002 08:37 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 0-000 109-210 109-210 109-210s -0-007 04/15/14 Quote | Chart | Options
30-Day Fed Funds (ZQM14) Jun 14 99.9150 99.9150 99.9150 99.9150 unch 06:10 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9000 99.9000 99.9000 99.9000 unch 06:55 Quote | Chart | Options
Eurodollar (GEM14) Jun 14 99.7700 99.7750 99.7700 99.7700 unch 08:34 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7550 99.7600 99.7550 99.7550 unch 08:36 Quote | Chart | Options
Grains
Wheat (ZWK14) May 14 701-0 711-0 696-0 706-0 +4-2 08:37 Quote | Chart | Options
Wheat (ZWN14) Jul 14 708-6 718-2 703-6 713-2 +3-4 08:37 Quote | Chart | Options
Wheat (ZWU14) Sep 14 718-0 727-0 715-0 723-4 +4-6 08:37 Quote | Chart | Options
Corn (ZCK14) May 14 502-4 505-0 500-6 503-2 -0-4 08:37 Quote | Chart | Options
Corn (ZCN14) Jul 14 508-2 510-6 506-4 508-6 -1-0 08:37 Quote | Chart | Options
Corn (ZCU14) Sep 14 504-6 506-6 503-2 505-0 -1-2 08:37 Quote | Chart | Options
Soybeans (ZSK14) May 14 1500-2 1522-6 1499-4 1513-0 +11-6 08:37 Quote | Chart | Options
Soybeans (ZSN14) Jul 14 1487-0 1510-0 1486-0 1501-2 +13-6 08:37 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1411-0 1427-6 1410-2 1421-4 +12-0 08:37 Quote | Chart | Options
Soybean Meal (ZMK14) May 14 487.4 494.6 486.7 491.9 +4.5 08:37 Quote | Chart | Options
Soybean Meal (ZMN14) Jul 14 474.2 481.2 473.9 478.9 +4.5 08:37 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 446.2 452.4 446.2 450.3 +4.1 08:37 Quote | Chart | Options
Soybean Oil (ZLK14) May 14 42.79 43.23 42.54 43.13 +0.30 08:37 Quote | Chart | Options
Soybean Oil (ZLN14) Jul 14 42.98 43.45 42.74 43.34 +0.29 08:37 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 42.86 43.29 42.62 43.15 +0.25 08:37 Quote | Chart | Options
Oats (ZOK14) May 14 400-0 402-0 398-2 400-4 +1-4 08:35 Quote | Chart | Options
Oats (ZON14) Jul 14 351-2 353-0 350-4 350-4 -1-6 08:31 Quote | Chart | Options
Rough Rice (ZRK14) May 14 15.375 15.430 15.375 15.385 -0.025 08:30 Quote | Chart | Options
Rough Rice (ZRN14) Jul 14 15.450 15.450 15.395 15.420 -0.005 08:30 Quote | Chart | Options
KC HRW Wheat (KEK14) May 14 765-0 773-2 761-0 769-0 +3-4 08:37 Quote | Chart | Options
KC HRW Wheat (KEN14) Jul 14 770-2 778-6 766-0 775-0 +3-4 08:37 Quote | Chart | Options
Spring Wheat (MWK14) May 14 738-0 747-0 736-0 744-0 +5-4 08:37 Quote | Chart | Options
Spring Wheat (MWN14) Jul 14 745-0 755-0 742-4 752-2 +5-0 08:37 Quote | Chart | Options
Canola (RSK14) May 14 472.60 475.10 472.60 474.10 +3.20 08:32 Quote | Chart | Options
Canola (RSN14) Jul 14 479.30 484.00 479.30 482.20 +2.30 08:37 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM14) Jun 14 1842.75 1851.00 1840.50 1846.75 +7.25 08:37 Quote | Chart | Options
E-Mini S&P 500 (ESU14) Sep 14 1834.25 1843.25 1833.00 1840.50 +8.25 08:36 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM14) Jun 14 3497.75 3513.25 3495.50 3500.75 +9.50 08:37 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3490.00 3503.25 3489.00 3498.25 +14.00 07:46 Quote | Chart | Options
DJIA mini-sized (YMM14) Jun 14 16245 16321 16222 16290 +85 08:37 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16130 16231 16130 16231 +101 08:31 Quote | Chart | Options
Russell 2000 Mini (RJM14) Jun 14 1118.30 1128.50 1118.10 1120.40 +2.70 08:37 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 0.00 1113.70 1113.70 1113.70s +6.60 04/15/14 Quote | Chart | Options
E-Mini S&P Midcap (EWM14) Jun 14 1335.70 1342.00 1333.50 1337.50 +4.50 08:37 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 0.00 1331.00 1331.00 1331.00s +12.00 04/15/14 Quote | Chart | Options
S&P 500 Index (SPM14) Jun 14 1842.20 1850.50 1840.90 1847.80 +8.20 08:37 Quote | Chart | Options
Nasdaq 100 (NDM14) Jun 14 3497.00 3513.00 3496.25 3511.00 +19.75 08:32 Quote | Chart | Options
DJIA (DJM14) Jun 14 16300 16315 16300 16315 +110 08:33 Quote | Chart | Options
S&P GSCI (GDK14) May 14 659.15 663.00 659.15 663.00 +4.50 08:33 Quote | Chart | Options
Meats
Live Cattle (LEM14) Jun 14 135.550 135.700 135.250 135.600 +0.175 08:37 Quote | Chart | Options
Live Cattle (LEQ14) Aug 14 133.450 133.575 133.100 133.425 +0.025 08:34 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 137.475 137.675 137.300 137.600 +0.150 08:37 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 139.725 139.875 139.625 139.775 -0.075 08:26 Quote | Chart | Options
Feeder Cattle (GFK14) May 14 179.625 179.825 179.375 179.725 -0.050 08:37 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 182.125 182.600 182.125 182.600 +0.025 08:37 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 181.900 182.150 181.900 182.050 -0.100 08:33 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 181.600 181.750 181.525 181.750 -0.150 08:22 Quote | Chart | Options
Lean Hogs (HEK14) May 14 120.100 121.200 120.100 121.200 -0.300 08:32 Quote | Chart | Options
Lean Hogs (HEM14) Jun 14 121.450 123.125 121.250 123.025 +0.500 08:37 Quote | Chart | Options
Lean Hogs (HEN14) Jul 14 118.875 120.425 118.725 120.275 +0.300 08:37 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 117.725 118.975 117.425 118.775 +0.200 08:37 Quote | Chart | Options
Class III Milk (DLK14) May 14 21.80 21.84 21.78 21.79 -0.02 08:27 Quote | Chart | Options
Class III Milk (DLM14) Jun 14 20.29 20.29 20.23 20.23 -0.05 08:15 Quote | Chart | Options
Class III Milk (DLN14) Jul 14 19.51 19.60 19.37 19.41s -0.09 04/15/14 Quote | Chart | Options
Metals
Gold (GCM14) Jun 14 1303.2 1307.1 1293.5 1301.9 +1.6 08:37 Quote | Chart | Options
Gold (GCQ14) Aug 14 1303.6 1306.7 1294.3 1302.9 +2.4 08:31 Quote | Chart | Options
Gold (GCV14) Oct 14 1301.5 1304.2 1295.0 1301.6 +0.8 07:20 Quote | Chart | Options
Silver (SIK14) May 14 19.555 19.805 19.325 19.620 +0.131 08:37 Quote | Chart | Options
Silver (SIN14) Jul 14 19.590 19.835 19.370 19.655 +0.135 08:37 Quote | Chart | Options
Silver (SIU14) Sep 14 19.595 19.820 19.485 19.690 +0.139 08:04 Quote | Chart | Options
High Grade Copper (HGK14) May 14 2.9930 3.0620 2.9815 3.0440 +0.0565 08:37 Quote | Chart | Options
High Grade Copper (HGN14) Jul 14 2.9870 3.0515 2.9790 3.0335 +0.0505 08:37 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 2.9955 3.0500 2.9885 3.0340 +0.0510 08:35 Quote | Chart | Options
Platinum (PLN14) Jul 14 1442.3 1446.4 1435.4 1442.5 -2.1 08:37 Quote | Chart | Options
Platinum (PLV14) Oct 14 1437.4 1441.1 1437.0 1441.1 -5.2 08:26 Quote | Chart | Options
Palladium (PAM14) Jun 14 795.00 804.05 790.15 801.65 +5.75 08:37 Quote | Chart | Options
Palladium (PAU14) Sep 14 792.00 796.95 792.00 796.95 +0.90 02:57 Quote | Chart | Options
Gold mini-sized (YGM14) Jun 14 1302.0 1307.0 1293.8 1302.1 +1.9 08:37 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1298.7 1305.0 1298.7 1305.0 +4.6 07:40 Quote | Chart | Options
Silver mini-sized (YIK14) May 14 19.537 19.820 19.330 19.616 +0.122 08:37 Quote | Chart | Options
Silver mini-sized (YIN14) Jul 14 19.574 19.818 19.400 19.750 +0.218 07:50 Quote | Chart | Options
Softs
Cotton #2 (CTK14) May 14 90.40 91.09 90.21 90.72 +0.80 08:37 Quote | Chart | Options
Cotton #2 (CTN14) Jul 14 91.50 92.39 91.50 92.09 +0.80 08:37 Quote | Chart | Options
Orange Juice (OJK14) May 14 164.55 164.60 163.65 163.65 -0.80 08:28 Quote | Chart | Options
Orange Juice (OJN14) Jul 14 162.50 162.50 161.40 161.40 -1.00 08:35 Quote | Chart | Options
Coffee (KCK14) May 14 192.00 199.40 188.60 192.60 +0.45 08:36 Quote | Chart | Options
Coffee (KCN14) Jul 14 194.40 202.50 191.50 195.70 +0.65 08:37 Quote | Chart | Options
Sugar #11 (SBK14) May 14 16.63 17.03 16.63 17.00 +0.44 08:37 Quote | Chart | Options
Sugar #11 (SBN14) Jul 14 17.55 17.83 17.44 17.79 +0.32 08:37 Quote | Chart | Options
Cocoa (CCK14) May 14 2961 2977 2951 2959 +8 08:29 Quote | Chart | Options
Cocoa (CCN14) Jul 14 2973 2991 2971 2977 -4 08:37 Quote | Chart | Options
Sugar #16 (SDN14) Jul 14 24.20 24.20 24.20 24.20 -0.14 08:00 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 24.25 24.25 24.25 24.25 -0.14 08:08 Quote | Chart | Options
CME Coffee (KTK14) May 14 1.9925 1.9925 1.9215 1.9215s -0.1270 04/15/14 Quote | Chart | Options
CME Coffee (KTN14) Jul 14 0.0000 1.9505 1.9505 1.9505s -0.1235 04/15/14 Quote | Chart | Options
CME Sugar #11 (KAK14) May 14 0.0000 0.1656 0.1656 0.1656s -0.0003 04/15/14 Quote | Chart | Options
CME Sugar #11 (KAN14) Jul 14 0.0000 0.1747 0.1747 0.1747s +0.0015 04/15/14 Quote | Chart | Options
CME Cocoa (CJN14) Jul 14 3025.00 3025.00 2981.00 2981.00s -15.00 04/15/14 Quote | Chart | Options
CME Cotton #2 (KGK14) May 14 0.0000 0.8992 0.8992 0.8992s -0.0099 04/15/14 Quote | Chart | Options
CME Cotton #2 (KGN14) Jul 14 0.0000 0.9129 0.9129 0.9129s -0.0099 04/15/14 Quote | Chart | Options
Lumber (LSK14) May 14 325.20 326.80 323.90 323.90 -0.30 08:36 Quote | Chart | Options
Lumber (LSN14) Jul 14 321.40 322.00 319.80 319.80 +0.20 08:36 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Alan Bush - Inside Futures - 5 mins ago

Prices firmed due to stronger than anticipated corporate earnings reports.
 
Daniel Flynn - Inside Futures - 36 mins ago

 Good Morning! In the overnight electronic session the May Corn is currently trading at 501 ¼ which is 2 ½ cents lower. The trading range has been 504 to 500 ¾ so far. The Grain complex rallied on rumors that the Russian’s invaded the Ukraine and the Corn market...
 
Phil Flynn - Inside Futures - 36 mins ago

China Blues! China’s GDP hit the lowest level in almost the third of 2012 yet was actually in line with market expectations give or take. The slowdown in China has taken its toll on precious metals yet oil is still strong on geo-political risk. Fear that Ukraine could erupt into civil war...
 
Paul Georgy - Inside Futures - 57 mins ago

Grain futures are mixed as demand for old crop soybeans provides the support.
 

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