Quoteboards:

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

All Markets Heat Map

 
Financials
+0.71%
Meats
+0.29%
Softs
+0.13%
Currencies
-0.28%
All Markets
-0.41%
Metals
-0.44%
Grains
-0.77%
Indices
-1.12%
Energies
-1.88%


Futures prices as of July 5th, 2015 - 19:55 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU15) Sep 15 96.770 96.870 96.500 96.660 +0.370 19:45 Quote | Chart | Options
U.S. Dollar Index (DXZ15) Dec 15 96.980 97.210 96.935 97.015 +0.350 19:40 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5533 1.5566 1.5528 1.5550 -0.0018 19:44 Quote | Chart | Options
British Pound (B6Z15) Dec 15 1.5590 1.5620 1.5590 1.5599 +0.0016 07/03/15 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.79240 0.79380 0.79200 0.79270 -0.00160 19:45 Quote | Chart | Options
Canadian Dollar (D6Z15) Dec 15 0.79200 0.79200 0.79200 0.79200 -0.00200 19:05 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.820450 0.821450 0.816400 0.816500 +0.001200 19:45 Quote | Chart | Options
Japanese Yen (J6Z15) Dec 15 0.820700 0.820700 0.818250 0.818400 +0.001550 19:02 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.06180 1.06480 1.06040 1.06340 +0.00030 19:29 Quote | Chart | Options
Swiss Franc (S6Z15) Dec 15 1.06810 1.06840 1.06720 1.06720 +0.00040 07/03/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.10120 1.10520 1.09920 1.10350 -0.00450 19:45 Quote | Chart | Options
Euro FX (E6Z15) Dec 15 1.10200 1.10580 1.10000 1.10420 -0.00580 19:03 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.74400 0.74870 0.74350 0.74820 -0.00080 19:45 Quote | Chart | Options
Australian Dollar (A6Z15) Dec 15 0.74220 0.74280 0.74220 0.74280 -0.00220 19:05 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.063120 0.063130 0.062940 0.063010 -0.000350 19:40 Quote | Chart | Options
Mexican Peso (M6Z15) Dec 15 0.063010 0.063010 0.062990 0.062990s +0.000420 07/02/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.66280 0.66600 0.66170 0.66520 unch 19:45 Quote | Chart | Options
New Zealand Dollar (N6Z15) Dec 15 0.66180 0.66300 0.65920 0.66300s -0.00260 07/02/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLQ15) Aug 15 54.90 55.20 54.44 55.16 -0.36 19:45 Quote | Chart | Options
Crude Oil WTI (CLU15) Sep 15 55.30 55.58 54.82 55.53 -0.32 19:45 Quote | Chart | Options
Crude Oil WTI (CLV15) Oct 15 55.85 55.88 55.26 55.88 -0.32 19:41 Quote | Chart | Options
Crude Oil WTI (CLX15) Nov 15 56.44 56.44 55.75 56.01 -0.60 19:05 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.7912 1.7942 1.7820 1.7899 -0.0094 19:41 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 1.8100 1.8100 1.7998 1.8050 -0.0099 19:41 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.8229 1.8255 1.8194 1.8217 -0.0123 17:48 Quote | Chart | Options
ULSD NY Harbor (HOX15) Nov 15 1.8416 1.8416 1.8393 1.8393 -0.0130 18:08 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.9995 1.9997 1.9824 1.9922 -0.0093 19:44 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 1.9391 1.9400 1.9307 1.9315 -0.0170 18:57 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.7406 1.7450 1.7401 1.7450 -0.0120 17:30 Quote | Chart | Options
Gasoline RBOB (RBX15) Nov 15 1.6785 1.6785 1.6785 1.6785 -0.0186 17:02 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.771 2.787 2.770 2.772 +0.002 19:41 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 2.789 2.797 2.786 2.787 +0.002 19:40 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.829 2.829 2.817 2.818 -0.005 19:40 Quote | Chart | Options
Natural Gas (NGX15) Nov 15 2.924 2.924 2.922 2.922 +0.001 17:57 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 60.34 60.34 59.45 59.67 -0.68 19:21 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 60.00 60.30 60.00 60.20 -0.69 19:20 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 62.60 62.91 61.14 61.34 -1.71 07/03/15 Quote | Chart | Options
Crude Oil Brent (F) (QAX15) Nov 15 63.16 63.16 61.81 61.81 -1.75 07/03/15 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.664 1.664 1.655 1.655 +0.007 19:31 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.652 1.652 1.640 1.640 +0.003 19:31 Quote | Chart | Options
Ethanol Futures (ZKV15) Oct 15 1.601 1.625 1.601 1.613s +0.011 07/02/15 Quote | Chart | Options
Ethanol Futures (ZKX15) Nov 15 0.000 1.595 1.595 1.595s +0.013 07/02/15 Quote | Chart | Options
Financials
T-Bond (ZBU15) Sep 15 151-30 152-03 151-05 151-09 +1-03 19:44 Quote | Chart | Options
T-Bond (ZBZ15) Dec 15 150-02 150-06 150-02 150-06 +2-20 17:00 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 154-30 155-00 154-06 154-08 +1-03 19:43 Quote | Chart | Options
Ultra T-Bond (UDZ15) Dec 15 0-00 150-18 150-18 150-18s +0-07 07/02/15 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-000 127-065 126-235 126-245 +0-145 19:44 Quote | Chart | Options
10-Year T-Note (ZNZ15) Dec 15 126-120 126-120 126-120 126-120 +1-120 17:02 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-290 119-300 119-202 119-210 +0-072 19:44 Quote | Chart | Options
5-Year T-Note (ZFZ15) Dec 15 0-000 118-177 118-177 118-177s +0-100 07/02/15 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-210 109-212 109-172 109-187 +0-017 19:44 Quote | Chart | Options
2-Year T-Note (ZTZ15) Dec 15 0-000 109-045 109-045 109-045s +0-040 07/02/15 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8500 99.8550 99.8450 99.8450 +0.0050 18:20 Quote | Chart | Options
30-Day Fed Funds (ZQZ15) Dec 15 99.7350 99.7500 99.7350 99.7350 +0.0150 19:16 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.6700 99.6800 99.6500 99.6550 +0.0050 19:44 Quote | Chart | Options
Eurodollar (GEZ15) Dec 15 99.5100 99.5250 99.4950 99.5000 +0.0150 19:44 Quote | Chart | Options
Grains
Wheat (ZWU15) Sep 15 584-4 586-2 576-6 581-6 -8-6 19:45 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 594-0 594-4 586-0 591-0 -8-2 19:44 Quote | Chart | Options
Wheat (ZWH16) Mar 16 602-2 603-0 596-2 598-4 -9-4 19:34 Quote | Chart | Options
Corn (ZCU15) Sep 15 427-0 428-0 422-6 424-6 -3-6 19:45 Quote | Chart | Options
Corn (ZCZ15) Dec 15 434-6 437-0 431-2 433-2 -4-0 19:45 Quote | Chart | Options
Corn (ZCH16) Mar 16 443-4 446-0 440-6 442-4 -4-0 19:45 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 1032-0 1032-0 1022-6 1025-6 -12-4 19:45 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 1025-4 1025-4 1016-2 1019-6 -11-6 19:45 Quote | Chart | Options
Soybeans (ZSX15) Nov 15 1023-2 1023-2 1014-0 1017-6 -12-4 19:45 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 348.1 348.2 345.7 347.1 -3.0 19:45 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 343.8 343.9 341.9 343.2 -2.9 19:39 Quote | Chart | Options
Soybean Meal (ZMV15) Oct 15 341.0 341.3 339.2 339.2 -4.4 19:23 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 33.45 33.48 33.10 33.15 -0.33 19:41 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 33.54 33.54 33.19 33.24 -0.32 19:43 Quote | Chart | Options
Soybean Oil (ZLV15) Oct 15 33.68 33.68 33.48 33.48 -0.20 19:04 Quote | Chart | Options
Oats (ZOU15) Sep 15 260-0 260-0 257-0 257-0 -3-0 19:17 Quote | Chart | Options
Oats (ZOZ15) Dec 15 272-0 272-0 270-4 271-2 -3-2 19:40 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 10.635 10.750 10.635 10.730 +0.095 19:43 Quote | Chart | Options
Rough Rice (ZRX15) Nov 15 10.895 11.095 10.780 10.900s +0.010 07/02/15 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 578-4 585-0 564-0 576-0s unch 07/02/15 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 587-4 589-4 580-6 585-4 -6-2 19:44 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 607-0 609-2 598-6 606-2s -1-2 07/02/15 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 619-0 619-4 609-4 615-0 -9-0 19:43 Quote | Chart | Options
Canola (RSN15) Jul 15 532.00 538.40 532.00 538.40s -2.90 07/03/15 Quote | Chart | Options
Canola (RSX15) Nov 15 532.30 533.80 530.10 531.10 -2.40 19:22 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU15) Sep 15 2037.25 2046.00 2034.25 2045.25 -21.75 19:45 Quote | Chart | Options
E-Mini S&P 500 (ESZ15) Dec 15 2045.00 2045.00 2022.50 2037.75 -20.25 19:42 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4366.00 4375.75 4344.00 4374.00 -43.75 19:45 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ15) Dec 15 4405.00 4405.00 4357.50 4357.50 -52.50 17:22 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17412 17464 17354 17459 -161 19:45 Quote | Chart | Options
DJIA mini-sized (YMZ15) Dec 15 17350 17350 17350 17350 -195 18:24 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1230.20 1232.10 1223.00 1232.00 -12.80 19:45 Quote | Chart | Options
Russell 2000 Mini (RJZ15) Dec 15 0.00 1240.30 1240.30 1240.30s unch 07/03/15 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 1480.00 1484.50 1475.70 1484.50 -12.20 19:45 Quote | Chart | Options
E-Mini S&P Midcap (EWZ15) Dec 15 0.00 1499.60 1499.60 1499.60s -2.80 07/02/15 Quote | Chart | Options
S&P GSCI (GDN15) Jul 15 434.20 438.15 431.85 432.85s +1.05 07/02/15 Quote | Chart | Options
Meats
Live Cattle (LEQ15) Aug 15 151.650 151.975 150.825 151.225s +0.150 07/02/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 153.975 154.475 153.425 154.125s +0.425 07/02/15 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 154.925 155.400 154.350 154.725s -0.025 07/02/15 Quote | Chart | Options
Live Cattle (LEG16) Feb 16 154.750 155.150 154.175 154.800s +0.100 07/02/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 218.925 219.325 217.125 217.450s -1.050 07/02/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 217.350 217.775 215.850 216.100s -0.950 07/02/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 216.025 216.400 214.350 214.750s -0.800 07/02/15 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 214.550 214.775 213.100 213.450s -0.775 07/02/15 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 77.550 79.150 77.325 78.775s +1.675 07/02/15 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 75.150 76.675 75.025 76.375s +1.525 07/02/15 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 65.750 66.425 64.925 66.275s +0.950 07/02/15 Quote | Chart | Options
Lean Hogs (HEZ15) Dec 15 63.300 63.950 62.650 63.800s +0.300 07/02/15 Quote | Chart | Options
Class III Milk (DLN15) Jul 15 16.13 16.21 16.07 16.11s -0.10 07/02/15 Quote | Chart | Options
Class III Milk (DLQ15) Aug 15 16.62 16.62 16.46 16.46 -0.05 17:02 Quote | Chart | Options
Class III Milk (DLU15) Sep 15 16.70 16.74 16.52 16.57s -0.17 07/02/15 Quote | Chart | Options
Metals
Gold (GCQ15) Aug 15 1173.2 1174.4 1169.9 1170.2 +2.4 19:45 Quote | Chart | Options
Gold (GCV15) Oct 15 1173.3 1175.2 1171.5 1171.5 +2.6 19:43 Quote | Chart | Options
Gold (GCZ15) Dec 15 1174.2 1175.6 1173.8 1174.6 +5.4 18:57 Quote | Chart | Options
Silver (SIU15) Sep 15 15.715 15.775 15.560 15.630 -0.025 19:45 Quote | Chart | Options
Silver (SIZ15) Dec 15 15.720 15.825 15.620 15.745 +0.040 19:00 Quote | Chart | Options
Silver (SIH16) Mar 16 15.750 15.750 15.715 15.715 +0.047 07/03/15 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.6050 2.6050 2.5750 2.6020 -0.0150 19:45 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.6105 2.6120 2.5850 2.6080 -0.0165 19:45 Quote | Chart | Options
High Grade Copper (HGF16) Jan 16 2.6500 2.6500 2.6420 2.6420s +0.0010 07/02/15 Quote | Chart | Options
Platinum (PLN15) Jul 15 1083.4 1084.6 1083.4 1084.6 +1.0 07/03/15 Quote | Chart | Options
Platinum (PLV15) Oct 15 1089.9 1090.0 1075.7 1075.7 -9.3 19:45 Quote | Chart | Options
Palladium (PAU15) Sep 15 688.10 688.50 679.80 679.80 -5.20 19:45 Quote | Chart | Options
Palladium (PAZ15) Dec 15 692.45 692.45 681.95 682.05 -12.85 07/03/15 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1169.90 1176.00 1169.90 1170.80 +7.30 19:45 Quote | Chart | Options
Gold mini-sized (YGV15) Oct 15 1173.70 1173.70 1173.70 1173.70 +9.10 17:35 Quote | Chart | Options
Silver mini-sized (YIU15) Sep 15 15.600 15.768 15.600 15.656 +0.094 19:32 Quote | Chart | Options
Silver mini-sized (YIZ15) Dec 15 15.701 15.780 15.618 15.618s unch 07/03/15 Quote | Chart | Options
Softs
Cotton #2 (CTZ15) Dec 15 67.50 68.11 66.83 67.39s -0.15 07/02/15 Quote | Chart | Options
Cotton #2 (CTH16) Mar 16 67.28 67.90 66.76 67.42s -0.04 07/02/15 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 116.95 119.05 115.80 118.15s +1.50 07/02/15 Quote | Chart | Options
Orange Juice (OJX15) Nov 15 117.75 120.30 117.75 119.50s +1.45 07/02/15 Quote | Chart | Options
Coffee (KCU15) Sep 15 127.30 128.35 126.40 127.40s +0.40 07/02/15 Quote | Chart | Options
Coffee (KCZ15) Dec 15 131.35 132.15 130.15 131.15s +0.40 07/02/15 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 12.44 12.68 12.24 12.30s -0.14 07/02/15 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 13.64 13.80 13.53 13.63s -0.04 07/02/15 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3285 3297 3247 3288s +12 07/02/15 Quote | Chart | Options
Cocoa (CCZ15) Dec 15 3270 3289 3241 3279s +12 07/02/15 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 0.00 24.78 24.78 24.78s -0.01 07/02/15 Quote | Chart | Options
Sugar #16 (SDX15) Nov 15 0.00 24.78 24.78 24.78s -0.02 07/02/15 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 1.2710 1.2740 1.2625 1.2740s +0.0040 07/02/15 Quote | Chart | Options
CME Coffee (KTZ15) Dec 15 0.0000 1.3115 1.3115 1.3115s +0.0040 07/02/15 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.1236 0.1257 0.1230 0.1230s -0.0014 07/02/15 Quote | Chart | Options
CME Sugar #11 (KAH16) Mar 16 0.0000 0.1363 0.1363 0.1363s -0.0004 07/02/15 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 3270.00 3288.00 3270.00 3288.00s +12.00 07/02/15 Quote | Chart | Options
CME Cocoa (CJZ15) Dec 15 0.00 3279.00 3279.00 3279.00s +12.00 07/02/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6757 0.6757 0.6757s +0.0027 07/02/15 Quote | Chart | Options
CME Cotton #2 (KGZ15) Dec 15 0.0000 0.6739 0.6739 0.6739s -0.0015 07/02/15 Quote | Chart | Options
Lumber (LSN15) Jul 15 287.90 290.10 287.70 288.50s +0.50 07/02/15 Quote | Chart | Options
Lumber (LSU15) Sep 15 285.00 288.60 284.90 285.70s +1.00 07/02/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Azeez Mustapha - Inside Futures - 2 hrs 18 mins ago

The USD/JPY is currently a market in which short-term traders and scalpers thrive. There have been short-term swings in the market – as the price oscillates between the supply level at 124.00 and the demand level at 122.00. 
 
Mohammed Isah - Inside Futures - 2 hrs 58 mins ago

Having closed almost flat the past week following its two-day weakness, risk of further decline cannot be ruled out.
 
Matt McKinney - Inside Futures - Sun Jul 05, 11:29AM CDT

With a pseudo doji formation on the charts and most of the fundamental news factored in have the soybeans put in a top?
 
Michael Seery - Inside Futures - Sat Jul 04, 2:32PM CDT

Farmers should take action soon
 

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