Quoteboards:

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

All Markets Heat Map

 
Meats
+1.02%
Energies
+0.73%
Indices
+0.49%
Softs
+0.36%
Metals
+0.33%
All Markets
+0.23%
Currencies
+0.03%
Financials
-0.15%
Grains
-0.30%


Futures prices as of December 19th, 2014 - 01:58 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH15) Mar 15 89.510 89.545 89.400 89.475 -0.002 01:48 Quote | Chart | Options
U.S. Dollar Index (DXM15) Jun 15 89.785 89.800 89.715 89.715 -0.032 01:17 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5660 1.5664 1.5641 1.5656 -0.0005 01:48 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5633 1.5633 1.5633 1.5633 -0.0017 12/18/14 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.86170 0.86280 0.86110 0.86200 +0.00150 01:46 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.86000 0.86080 0.85980 0.85980 +0.00110 01:13 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.84150 0.84230 0.83760 0.83900 -0.00320 01:48 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.84110 0.84120 0.84110 0.84120 -0.00190 12/18/14 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.02200 1.02310 1.02050 1.02220 +0.00040 01:46 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.02910 1.02910 1.01880 1.02370s unch 12/19/14 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.22950 1.23070 1.22830 1.22980 +0.00060 01:48 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.23060 1.23180 1.22930 1.23060 +0.00030 01:27 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.81220 0.81420 0.81040 0.81190 +0.00140 01:48 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.80720 0.80850 0.80720 0.80850 +0.00300 00:35 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.068310 0.068400 0.068230 0.068240 +0.000030 01:48 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.000000 0.067820 0.067820 0.067820s unch 12/19/14 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.77080 0.77320 0.76940 0.77200 +0.00440 01:48 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.76500 0.76500 0.76500 0.76500 +0.00410 12/18/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLG15) Feb 15 55.12 55.47 54.53 54.82 +0.46 01:48 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 55.60 55.74 54.88 55.17 +0.47 01:48 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 55.63 56.07 55.20 55.49 +0.43 01:47 Quote | Chart | Options
Crude Oil WTI (CLK15) May 15 56.35 56.35 55.61 55.74 +0.32 01:40 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 1.9596 1.9600 1.9423 1.9498 +0.0111 01:39 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 1.9037 1.9070 1.8895 1.8932 +0.0059 01:41 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 1.8723 1.8790 1.8619 1.8704 +0.0133 01:38 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 1.8488 1.8488 1.8488 1.8488 +0.0135 01:32 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 1.5400 1.5400 1.5251 1.5289 +0.0017 00:31 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 1.5479 1.5550 1.5393 1.5443 +0.0042 01:46 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 1.5708 1.5753 1.5682 1.5682 +0.0086 01:39 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 1.7656 1.7656 1.7656 1.7656 +0.0048 12/18/14 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.661 3.677 3.647 3.666 +0.024 01:48 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.683 3.704 3.678 3.697 +0.021 01:40 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 3.630 3.655 3.626 3.637 +0.010 01:03 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 3.418 3.426 3.400 3.416 -0.003 00:53 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 59.88 59.93 59.26 59.53 +0.26 01:42 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 60.12 60.26 59.99 60.24 +0.36 01:38 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 61.23 61.23 61.23 61.23 +0.65 12/18/14 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 62.90 62.90 61.34 61.34s unch 12/19/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.612 1.650 1.600 1.642s unch 12/19/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.556 1.595 1.541 1.582s unch 12/19/14 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.543 1.575 1.543 1.568s unch 12/19/14 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.545 1.570 1.540 1.566s unch 12/19/14 Quote | Chart | Options
Financials
T-Bond (ZBH15) Mar 15 143-19 143-21 143-07 143-09 -0-15 01:48 Quote | Chart | Options
T-Bond (ZBM15) Jun 15 159-24 159-24 157-16 158-00s unch 12/19/14 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 163-04 163-07 162-14 162-19 -0-24 01:48 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 0-00 161-30 161-30 161-30s unch 12/19/14 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-145 126-160 126-090 126-120 -0-035 01:48 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 0-000 125-155 125-155 125-155s -0-150 12/18/14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 118-242 118-242 118-220 118-230 -0-015 01:48 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 0-000 118-020 118-020 118-020s -0-062 12/18/14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-095 109-097 109-090 109-092 -0-002 01:37 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 0-000 109-015 109-015 109-015s -0-017 12/18/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8650 99.8650 99.8600 99.8650 unch 12/18/14 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.7850 99.7850 99.7850 99.7850 unch 12/18/14 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7050 99.7050 99.7000 99.7050 unch 01:42 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.5600 99.5600 99.5500 99.5550 -0.0100 01:42 Quote | Chart | Options
Grains
Wheat (ZWH15) Mar 15 654-0 654-4 642-4 645-6 -9-4 01:48 Quote | Chart | Options
Wheat (ZWK15) May 15 655-0 655-0 643-6 646-2 -10-4 01:47 Quote | Chart | Options
Wheat (ZWN15) Jul 15 652-0 652-4 639-4 639-6 -14-2 01:48 Quote | Chart | Options
Corn (ZCH15) Mar 15 410-6 410-6 408-4 409-6 -1-2 01:48 Quote | Chart | Options
Corn (ZCK15) May 15 419-0 419-2 417-0 418-2 -1-2 01:45 Quote | Chart | Options
Corn (ZCN15) Jul 15 425-6 425-6 423-4 424-6 -1-4 01:48 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1034-6 1035-6 1031-0 1032-2 -2-6 01:46 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1043-0 1044-0 1039-0 1040-2 -3-0 01:46 Quote | Chart | Options
Soybeans (ZSK15) May 15 1050-0 1051-0 1046-2 1047-2 -3-0 01:46 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 365.2 365.4 364.3 364.8 -0.5 01:34 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 353.9 354.8 352.5 352.8 -1.1 01:45 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 347.8 349.3 347.4 347.6 -0.8 01:14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 31.92 31.92 31.71 31.92 +0.03 01:46 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 32.08 32.11 31.88 32.11 +0.03 01:47 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 32.28 32.29 32.13 32.29 -0.01 01:12 Quote | Chart | Options
Oats (ZOH15) Mar 15 316-0 317-0 313-2 316-0 -0-2 12/18/14 Quote | Chart | Options
Oats (ZOK15) May 15 320-2 320-4 320-2 320-4 +1-0 12/18/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.125 12.135 12.090 12.105 -0.005 12/18/14 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 12.345 12.350 12.315 12.350 +0.020 12/18/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 681-4 682-4 673-2 675-2 -8-4 01:44 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 684-6 685-4 676-6 676-6 -10-6 12/18/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 660-2 660-2 651-2 655-6 -5-2 01:20 Quote | Chart | Options
Spring Wheat (MWK15) May 15 662-0 662-0 660-4 660-4 -6-4 01:37 Quote | Chart | Options
Canola (RSF15) Jan 15 442.00 442.00 442.00 442.00 -0.10 12/18/14 Quote | Chart | Options
Canola (RSH15) Mar 15 438.00 439.50 437.80 438.90 +1.30 01:39 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH15) Mar 15 2060.25 2073.75 2058.25 2068.75 +8.75 01:48 Quote | Chart | Options
E-Mini S&P 500 (ESM15) Jun 15 2053.00 2066.75 2051.50 2061.25 +8.50 01:45 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4268.50 4299.25 4264.25 4290.25 +27.25 01:48 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4260.00 4283.00 4260.00 4283.00 +33.75 12/18/14 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17717 17845 17707 17815 +89 01:48 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17621 17716 17621 17716 +81 01:46 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1188.80 1196.80 1188.80 1194.80 +6.00 01:47 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 0.00 1184.10 1184.10 1184.10s unch 12/19/14 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 1443.10 1451.60 1442.10 1449.40 +6.90 01:36 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 0.00 1440.50 1440.50 1440.50s unch 12/19/14 Quote | Chart | Options
S&P 500 Index (SPH15) Mar 15 2060.70 2072.20 2059.20 2068.90 +9.00 01:44 Quote | Chart | Options
Nasdaq 100 (NDH15) Mar 15 4269.00 4290.00 4267.50 4286.50 +23.50 01:02 Quote | Chart | Options
DJIA (DJH15) Mar 15 17540 17726 17498 17726s unch 12/19/14 Quote | Chart | Options
Meats
Live Cattle (LEG15) Feb 15 155.600 158.825 155.125 158.525s unch 12/19/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 155.450 158.550 154.900 158.200s unch 12/19/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 147.900 151.175 147.900 150.450s unch 12/19/14 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 145.550 148.275 145.550 148.250s unch 12/19/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 212.100 220.250 212.100 217.075s unch 12/19/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 207.750 216.400 207.750 213.775s unch 12/19/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 207.600 216.600 207.600 214.175s unch 12/19/14 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 207.925 216.925 207.925 214.950s unch 12/19/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 80.450 82.900 80.275 81.875s unch 12/19/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 81.900 84.025 81.700 83.225s unch 12/19/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 87.000 87.450 87.000 87.450s unch 12/19/14 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 88.900 91.175 88.700 90.875s unch 12/19/14 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 16.26 16.29 16.24 16.29 +0.06 12/18/14 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 15.50 15.61 15.50 15.61 +0.05 12/18/14 Quote | Chart | Options
Class III Milk (DLH15) Mar 15 15.10 15.22 15.10 15.22 +0.07 00:09 Quote | Chart | Options
Metals
Gold (GCG15) Feb 15 1198.0 1201.5 1195.7 1198.6 +3.8 01:48 Quote | Chart | Options
Gold (GCJ15) Apr 15 1198.7 1201.4 1197.1 1201.4 +5.9 01:19 Quote | Chart | Options
Gold (GCM15) Jun 15 1199.5 1201.9 1198.1 1201.9 +5.8 01:25 Quote | Chart | Options
Silver (SIH15) Mar 15 15.875 15.980 15.860 15.950 +0.016 01:48 Quote | Chart | Options
Silver (SIK15) May 15 15.765 16.235 15.765 15.965s unch 12/19/14 Quote | Chart | Options
Silver (SIN15) Jul 15 15.940 15.940 15.940 15.940 -0.052 12/18/14 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 2.8610 2.8780 2.8610 2.8780 +0.0110 00:00 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.8460 2.8690 2.8460 2.8625 +0.0090 01:48 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.8550 2.8690 2.8550 2.8655 +0.0095 01:13 Quote | Chart | Options
Platinum (PLF15) Jan 15 1199.7 1204.0 1197.3 1201.5 +4.4 01:48 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1201.1 1205.1 1199.6 1203.4 +4.9 01:43 Quote | Chart | Options
Palladium (PAH15) Mar 15 794.20 795.65 791.00 793.70 +1.55 01:48 Quote | Chart | Options
Palladium (PAM15) Jun 15 793.65 793.65 793.65 793.65 +0.75 12/18/14 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1197.00 1201.00 1190.90 1199.40 +4.60 01:41 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1194.20 1204.90 1194.20 1195.50s unch 12/19/14 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 15.930 15.996 15.870 15.985 +0.051 01:34 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 15.931 15.931 15.931 15.931 -0.034 12/18/14 Quote | Chart | Options
Softs
Cotton #2 (CTH15) Mar 15 60.62 60.86 60.59 60.82 unch 01:46 Quote | Chart | Options
Cotton #2 (CTK15) May 15 61.19 61.34 61.16 61.30 -0.09 01:46 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 148.60 148.60 144.80 145.45s unch 12/19/14 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 147.55 148.00 142.60 144.70s unch 12/19/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 172.90 174.55 171.75 174.35s unch 12/19/14 Quote | Chart | Options
Coffee (KCK15) May 15 175.10 177.10 174.40 176.95s unch 12/19/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 14.79 15.02 14.76 14.99s unch 12/19/14 Quote | Chart | Options
Sugar #11 (SBK15) May 15 15.17 15.37 15.14 15.35s unch 12/19/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2922 2968 2919 2965s unch 12/19/14 Quote | Chart | Options
Cocoa (CCK15) May 15 2904 2948 2904 2943s unch 12/19/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 24.95 25.44 24.95 25.35s unch 12/19/14 Quote | Chart | Options
Sugar #16 (SDK15) May 15 25.10 25.50 25.10 25.38s unch 12/19/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 1.7185 1.7435 1.7185 1.7435s unch 12/19/14 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.7695 1.7695 1.7695s unch 12/19/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1489 0.1499 0.1489 0.1499s unch 12/19/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1535 0.1535 0.1535s unch 12/19/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2965.00 2965.00 2965.00s unch 12/19/14 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2943.00 2943.00 2943.00s unch 12/19/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.6071 0.6082 0.6071 0.6082s unch 12/19/14 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6139 0.6139 0.6139s unch 12/19/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 339.10 339.10 338.30 338.30 -1.40 12/18/14 Quote | Chart | Options
Lumber (LSH15) Mar 15 336.90 336.90 336.00 336.00 -0.90 12/18/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Ilan-Levy Mayer - Inside Futures - 2 hrs 14 mins ago

Recent moves in the stock market dont stop to amaze me.
 
Ilan-Levy Mayer - Inside Futures - 2 hrs 23 mins ago

Our blog is nominated for the STAR award once again!
 
DeWayne Reeves - Inside Futures - Thu Dec 18, 7:07PM CST

E-Mini S&P 500:  Rebound rally resumes!
 
Bob Hunt - Inside Futures - Thu Dec 18, 5:55PM CST

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 

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