Quoteboards:

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

All Markets Heat Map

 
Grains
+0.13%
Softs
+0.10%
Currencies
+0.05%
Financials
+0.05%
Meats
+0.01%
Indices
-0.04%
All Markets
-0.07%
Energies
-0.23%
Metals
-0.90%


Futures prices as of July 31st, 2015 - 04:20 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU15) Sep 15 97.555 97.725 97.360 97.470 -0.224 04:10 Quote | Chart | Options
U.S. Dollar Index (DXZ15) Dec 15 97.790 98.010 97.680 97.810 -0.189 04:08 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5594 1.5611 1.5544 1.5570 -0.0025 04:10 Quote | Chart | Options
British Pound (B6Z15) Dec 15 1.5547 1.5551 1.5547 1.5551 -0.0036 03:55 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.76890 0.76950 0.76640 0.76700 -0.00170 04:10 Quote | Chart | Options
Canadian Dollar (D6Z15) Dec 15 0.76850 0.76850 0.76670 0.76670 -0.00170 02:28 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.805550 0.807350 0.804800 0.805250 +0.000050 04:10 Quote | Chart | Options
Japanese Yen (J6Z15) Dec 15 0.807800 0.807800 0.806050 0.806300 -0.000150 03:37 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.03320 1.04100 1.03310 1.04090 +0.00870 04:10 Quote | Chart | Options
Swiss Franc (S6Z15) Dec 15 1.03690 1.03690 1.03400 1.03580s -0.00420 07/30/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.09380 1.09740 1.09270 1.09650 +0.00410 04:10 Quote | Chart | Options
Euro FX (E6Z15) Dec 15 1.09510 1.09900 1.09480 1.09800 +0.00390 04:09 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.72730 0.72930 0.72480 0.72600 -0.00090 04:10 Quote | Chart | Options
Australian Dollar (A6Z15) Dec 15 0.72470 0.72570 0.72200 0.72230 -0.00120 03:23 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.061180 0.061410 0.061160 0.061290 +0.000140 04:08 Quote | Chart | Options
Mexican Peso (M6Z15) Dec 15 0.060720 0.061060 0.060020 0.060720s -0.000220 07/30/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.65880 0.65900 0.65230 0.65330 -0.00420 04:10 Quote | Chart | Options
New Zealand Dollar (N6Z15) Dec 15 0.64900 0.64900 0.64900 0.64900 -0.00410 02:37 Quote | Chart | Options
Energies
Crude Oil WTI (CLU15) Sep 15 48.47 48.57 47.53 47.55 -0.97 04:10 Quote | Chart | Options
Crude Oil WTI (CLV15) Oct 15 48.83 48.96 47.95 47.96 -0.95 04:10 Quote | Chart | Options
Crude Oil WTI (CLX15) Nov 15 49.45 49.57 48.57 48.57 -0.96 04:10 Quote | Chart | Options
Crude Oil WTI (CLZ15) Dec 15 50.10 50.17 49.22 49.22 -0.96 04:10 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 1.6100 1.6187 1.5913 1.5920 -0.0159 04:09 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.6199 1.6336 1.6090 1.6094 -0.0165 04:02 Quote | Chart | Options
ULSD NY Harbor (HOX15) Nov 15 1.6460 1.6460 1.6311 1.6311 -0.0155 04:00 Quote | Chart | Options
ULSD NY Harbor (HOZ15) Dec 15 1.6723 1.6724 1.6521 1.6521 -0.0149 03:57 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 1.7646 1.7729 1.7530 1.7604 -0.0086 04:09 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.5704 1.5775 1.5617 1.5638 -0.0114 04:08 Quote | Chart | Options
Gasoline RBOB (RBX15) Nov 15 1.5138 1.5138 1.5033 1.5033 -0.0118 03:55 Quote | Chart | Options
Gasoline RBOB (RBZ15) Dec 15 1.4824 1.4836 1.4699 1.4699 -0.0135 03:55 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 2.782 2.788 2.772 2.781 +0.013 04:10 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.810 2.816 2.805 2.813 +0.016 03:57 Quote | Chart | Options
Natural Gas (NGX15) Nov 15 2.927 2.932 2.917 2.928 +0.017 03:52 Quote | Chart | Options
Natural Gas (NGZ15) Dec 15 3.101 3.104 3.093 3.104 +0.023 04:06 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 53.50 53.64 52.51 52.55 -0.76 04:09 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 54.08 54.08 53.26 53.26 -0.72 03:51 Quote | Chart | Options
Crude Oil Brent (F) (QAX15) Nov 15 54.33 54.33 54.12 54.12 -0.58 03:30 Quote | Chart | Options
Crude Oil Brent (F) (QAZ15) Dec 15 55.30 55.32 54.58 54.58 -0.80 04:09 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.504 1.511 1.485 1.501s +0.019 07/30/15 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.490 1.518 1.490 1.512s +0.017 07/30/15 Quote | Chart | Options
Ethanol Futures (ZKV15) Oct 15 1.490 1.511 1.490 1.509s +0.019 07/30/15 Quote | Chart | Options
Ethanol Futures (ZKX15) Nov 15 1.486 1.495 1.486 1.495s +0.010 07/30/15 Quote | Chart | Options
Financials
T-Bond (ZBU15) Sep 15 155-08 155-21 155-05 155-05 unch 04:10 Quote | Chart | Options
T-Bond (ZBZ15) Dec 15 154-00 154-04 153-31 153-31 +0-09 01:10 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 159-03 159-16 158-30 158-30 +0-02 04:10 Quote | Chart | Options
Ultra T-Bond (UDZ15) Dec 15 0-00 157-25 155-21 157-16s +0-30 07/30/15 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 126-275 126-300 126-235 126-235 -0-035 04:10 Quote | Chart | Options
10-Year T-Note (ZNZ15) Dec 15 126-025 126-050 126-000 126-000 -0-025 04:08 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-155 119-162 119-120 119-120 -0-030 04:10 Quote | Chart | Options
5-Year T-Note (ZFZ15) Dec 15 118-267 118-282 118-247 118-247 -0-027 01:47 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-132 109-135 109-120 109-120 -0-010 04:10 Quote | Chart | Options
2-Year T-Note (ZTZ15) Dec 15 109-007 109-007 108-307 108-307 -0-030 01:50 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8150 99.8150 99.8150 99.8150 -0.0050 03:32 Quote | Chart | Options
30-Day Fed Funds (ZQZ15) Dec 15 99.6650 99.6650 99.6600 99.6600 -0.0100 03:53 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.6050 99.6100 99.6000 99.6000 -0.0100 04:04 Quote | Chart | Options
Eurodollar (GEZ15) Dec 15 99.4250 99.4350 99.4200 99.4200 -0.0100 04:08 Quote | Chart | Options
Grains
Wheat (ZWU15) Sep 15 496-6 500-6 495-6 499-4 +3-0 04:03 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 504-2 507-4 503-0 506-4 +2-2 04:08 Quote | Chart | Options
Wheat (ZWH16) Mar 16 511-0 514-4 510-0 513-4 +2-2 03:27 Quote | Chart | Options
Corn (ZCU15) Sep 15 374-6 377-2 373-4 375-2 +2-0 04:08 Quote | Chart | Options
Corn (ZCZ15) Dec 15 385-0 387-4 383-6 385-4 +1-6 04:10 Quote | Chart | Options
Corn (ZCH16) Mar 16 396-0 398-2 394-6 396-6 +2-0 04:07 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 993-0 995-2 991-6 993-4 +3-2 03:53 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 965-2 966-4 962-6 965-0 +0-4 04:06 Quote | Chart | Options
Soybeans (ZSX15) Nov 15 951-6 952-4 948-0 950-2 +0-2 04:09 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 358.3 358.9 357.0 357.0 -0.1 03:42 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 343.2 344.0 342.1 343.5 +0.8 04:09 Quote | Chart | Options
Soybean Meal (ZMV15) Oct 15 331.1 331.9 331.0 331.1 +0.6 03:56 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 30.24 30.30 30.15 30.19 -0.09 04:08 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 30.37 30.44 30.26 30.30 -0.10 04:10 Quote | Chart | Options
Soybean Oil (ZLV15) Oct 15 30.46 30.52 30.37 30.41 -0.10 04:08 Quote | Chart | Options
Oats (ZOU15) Sep 15 235-6 235-6 234-4 234-4 -0-4 02:51 Quote | Chart | Options
Oats (ZOZ15) Dec 15 245-0 246-4 245-0 246-2 -0-2 02:51 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 11.460 11.495 11.330 11.475 +0.040 04:02 Quote | Chart | Options
Rough Rice (ZRX15) Nov 15 11.695 11.760 11.670 11.720 +0.020 03:53 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 491-0 494-2 490-0 493-4 +2-4 03:36 Quote | Chart | Options
Hard Red Wheat (KEZ15) Dec 15 510-6 514-0 510-0 512-4 +1-6 03:43 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 526-6 528-0 525-6 527-6 +1-0 04:10 Quote | Chart | Options
Spring Wheat (MWZ15) Dec 15 544-0 545-0 543-0 545-0 +1-2 04:10 Quote | Chart | Options
Canola (RSX15) Nov 15 498.70 498.70 497.40 498.70 unch 01:37 Quote | Chart | Options
Canola (RSF16) Jan 16 496.70 497.30 495.50 497.30 +0.80 03:59 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU15) Sep 15 2101.75 2107.00 2101.00 2103.50 -0.25 04:10 Quote | Chart | Options
E-Mini S&P 500 (ESZ15) Dec 15 2093.50 2098.75 2093.50 2096.25 +0.25 03:59 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4589.25 4601.75 4587.25 4594.50 -0.75 04:10 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ15) Dec 15 4552.75 4591.50 4524.50 4588.25s +30.25 07/30/15 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17675 17708 17666 17675 -11 04:10 Quote | Chart | Options
DJIA mini-sized (YMZ15) Dec 15 17600 17613 17600 17613 +10 02:20 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1227.50 1229.70 1226.30 1227.10 -2.70 04:09 Quote | Chart | Options
Russell 2000 Mini (RJZ15) Dec 15 1221.00 1225.30 1221.00 1225.30s +5.40 07/30/15 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 1496.10 1499.70 1496.10 1498.00 -0.60 03:57 Quote | Chart | Options
E-Mini S&P Midcap (EWZ15) Dec 15 0.00 1494.80 1494.80 1494.80s +3.80 07/30/15 Quote | Chart | Options
S&P GSCI (GDQ15) Aug 15 384.75 387.05 383.00 383.90s -0.70 07/30/15 Quote | Chart | Options
Meats
Live Cattle (LEQ15) Aug 15 144.850 146.075 144.850 145.225s +0.300 07/30/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 146.475 147.425 146.225 146.450s -0.025 07/30/15 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 148.075 149.050 147.900 148.125s -0.150 07/30/15 Quote | Chart | Options
Live Cattle (LEG16) Feb 16 148.575 149.150 148.025 148.250s -0.325 07/30/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 211.500 212.875 210.225 211.225s -0.250 07/30/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 209.050 210.300 207.500 208.600s -0.350 07/30/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 206.500 208.025 205.475 206.600s -0.225 07/30/15 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 205.150 206.400 204.075 205.125s -0.075 07/30/15 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 80.500 81.025 79.350 79.675s -0.175 07/30/15 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 66.275 67.175 65.350 65.700s -0.375 07/30/15 Quote | Chart | Options
Lean Hogs (HEZ15) Dec 15 62.375 63.100 61.675 61.950s +0.025 07/30/15 Quote | Chart | Options
Lean Hogs (HEG16) Feb 16 68.225 68.700 67.450 67.675s -0.225 07/30/15 Quote | Chart | Options
Class III Milk (DLQ15) Aug 15 16.41 16.41 16.41 16.41 +0.03 04:00 Quote | Chart | Options
Class III Milk (DLU15) Sep 15 16.60 16.60 16.60 16.60 -0.01 04:00 Quote | Chart | Options
Class III Milk (DLV15) Oct 15 16.23 16.43 16.22 16.35s +0.18 07/30/15 Quote | Chart | Options
Metals
Gold (GCQ15) Aug 15 1087.7 1088.1 1079.8 1081.1 -7.3 04:09 Quote | Chart | Options
Gold (GCV15) Oct 15 1087.8 1088.4 1079.7 1080.7 -7.7 04:08 Quote | Chart | Options
Gold (GCZ15) Dec 15 1087.7 1088.9 1079.8 1081.2 -7.5 04:10 Quote | Chart | Options
Silver (SIU15) Sep 15 14.695 14.730 14.510 14.555 -0.141 04:09 Quote | Chart | Options
Silver (SIZ15) Dec 15 14.735 14.735 14.575 14.585 -0.159 03:46 Quote | Chart | Options
Silver (SIH16) Mar 16 14.710 14.710 14.625 14.625 -0.168 03:54 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.3755 2.3910 2.3635 2.3685 -0.0085 04:10 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.3885 2.3995 2.3765 2.3810 -0.0080 04:10 Quote | Chart | Options
High Grade Copper (HGF16) Jan 16 2.4080 2.4080 2.3940 2.3940s -0.0300 07/30/15 Quote | Chart | Options
Platinum (PLV15) Oct 15 989.1 992.3 973.3 979.4 -10.5 04:10 Quote | Chart | Options
Platinum (PLF16) Jan 16 993.0 993.0 978.3 978.3 -12.9 03:15 Quote | Chart | Options
Palladium (PAU15) Sep 15 619.85 620.90 611.70 612.80 -7.75 04:10 Quote | Chart | Options
Palladium (PAZ15) Dec 15 617.60 617.60 612.30 612.30 -8.70 03:49 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1081.50 1083.20 1075.90 1075.90 -12.50 04:08 Quote | Chart | Options
Gold mini-sized (YGV15) Oct 15 1083.90 1085.00 1079.50 1080.00 -8.40 04:00 Quote | Chart | Options
Silver mini-sized (YIU15) Sep 15 14.709 14.714 14.515 14.548 -0.148 03:59 Quote | Chart | Options
Silver mini-sized (YIZ15) Dec 15 14.683 14.737 14.614 14.614 -0.130 02:31 Quote | Chart | Options
Softs
Cotton #2 (CTZ15) Dec 15 63.50 63.58 63.27 63.36 -0.19 04:05 Quote | Chart | Options
Cotton #2 (CTH16) Mar 16 63.49 63.50 63.23 63.27 -0.30 03:31 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 122.05 123.50 122.05 122.80s +0.05 07/30/15 Quote | Chart | Options
Orange Juice (OJX15) Nov 15 123.50 124.45 123.50 124.10s +0.25 07/30/15 Quote | Chart | Options
Coffee (KCU15) Sep 15 125.15 125.25 124.85 125.00 +0.10 04:09 Quote | Chart | Options
Coffee (KCZ15) Dec 15 128.40 128.50 128.15 128.35 +0.25 04:07 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 11.27 11.33 11.27 11.29 +0.02 04:10 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 12.52 12.56 12.52 12.53 +0.01 04:03 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3221 3223 3213 3218 -3 04:09 Quote | Chart | Options
Cocoa (CCZ15) Dec 15 3231 3233 3226 3229 -2 04:09 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 24.11 24.11 24.00 24.00s -0.27 07/30/15 Quote | Chart | Options
Sugar #16 (SDX15) Nov 15 0.00 24.55 24.55 24.55s -0.05 07/30/15 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 0.0000 1.2490 1.2490 1.2490s +0.0275 07/30/15 Quote | Chart | Options
CME Coffee (KTZ15) Dec 15 0.0000 1.2810 1.2810 1.2810s +0.0285 07/30/15 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.1140 0.1199 0.1116 0.1127s -0.0019 07/30/15 Quote | Chart | Options
CME Sugar #11 (KAH16) Mar 16 0.0000 0.1264 0.1252 0.1252s -0.0012 07/30/15 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 3226.00 3226.00 3221.00 3221.00s +4.00 07/30/15 Quote | Chart | Options
CME Cocoa (CJZ15) Dec 15 0.00 3231.00 3231.00 3231.00s +4.00 07/30/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6366 0.6366 0.6366s -0.0023 07/30/15 Quote | Chart | Options
CME Cotton #2 (KGZ15) Dec 15 0.6325 0.6401 0.6279 0.6279 -0.0076 04:09 Quote | Chart | Options
Lumber (LSU15) Sep 15 253.90 254.20 253.90 254.10 +2.30 03:25 Quote | Chart | Options
Lumber (LSX15) Nov 15 253.20 253.50 250.70 251.70s -0.30 07/30/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Nick Mastrandrea - Inside Futures - 34 mins ago

Yesterday the reported GDP numbers didn't move the markets much.  Will this trend continue or will we see a rebound today?  Read on to learn more...
 
Gregor Horvat - Inside Futures - 1 hr 33 mins ago

On Crude oil daily chart we have seen a nice retracement from February low to 63 level,
 
Steve Miley - Inside Futures - 2 hrs 30 mins ago

USDCAD Bull Bias Intact
 
Ilan-Levy Mayer - Inside Futures - Fri Jul 31, 12:51AM CDT

Elliott Wave International’s Chief Energy Analyst tells you what he sees next for crude.
 

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