Quoteboards:

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

All Markets Heat Map

 
Energies
+0.11%
Grains
+0.10%
Softs
+0.06%
Financials
+0.04%
Currencies
+0.03%
All Markets
+0.02%
Metals
unch
Indices
-0.12%
Meats
-0.16%


Futures prices as of July 24th, 2014 - 20:33 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 80.945 80.945 80.930 80.930 -0.032 20:22 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 81.035 81.040 81.025 81.040 -0.020 20:02 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6981 1.6986 1.6977 1.6982 +0.0005 20:20 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.7017 1.7017 1.6947 1.6960s -0.0045 07/24/14 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.92960 0.92980 0.92940 0.92980 +0.00050 20:23 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.92830 0.92830 0.92750 0.92750 +0.00030 20:02 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.98240 0.98340 0.98240 0.98290 +0.00060 20:21 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.98600 0.98690 0.98280 0.98300s -0.00280 07/24/14 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.10820 1.10850 1.10790 1.10850 +0.00030 20:23 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.10900 1.10900 1.10900 1.10900 -0.00010 17:07 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.34650 1.34690 1.34620 1.34680 +0.00030 20:23 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.34710 1.34710 1.34700 1.34700 +0.00010 20:06 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.93830 0.93920 0.93810 0.93900 +0.00090 20:23 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.93610 0.93610 0.93220 0.93220s -0.00350 07/24/14 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.076890 0.076900 0.076870 0.076880 unch 20:14 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.076530 0.076530 0.076400 0.076400s -0.000090 07/24/14 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.85250 0.85450 0.85220 0.85390 +0.00080 20:23 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.84500 0.84500 0.84500 0.84500 -0.00060 17:00 Quote | Chart | Options
Energies
Crude Oil WTI (CLU14) Sep 14 102.04 102.09 101.95 102.08 +0.01 20:23 Quote | Chart | Options
Crude Oil WTI (CLV14) Oct 14 100.75 100.81 100.69 100.80 +0.08 20:21 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 99.90 99.99 99.90 99.97 +0.11 20:02 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 99.25 99.27 99.24 99.26 +0.14 20:02 Quote | Chart | Options
Heating Oil (HOQ14) Aug 14 2.8755 2.8755 2.8750 2.8750 +0.0041 18:19 Quote | Chart | Options
Heating Oil (HOU14) Sep 14 2.8837 2.8840 2.8817 2.8830 +0.0038 19:32 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.8929 2.8941 2.8929 2.8941 +0.0039 19:32 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.9064 2.9064 2.9064 2.9064 +0.0051 17:01 Quote | Chart | Options
Gasoline RBOB (RBQ14) Aug 14 2.8426 2.8490 2.8426 2.8490 +0.0122 19:51 Quote | Chart | Options
Gasoline RBOB (RBU14) Sep 14 2.8203 2.8245 2.8195 2.8239 +0.0109 20:07 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6799 2.6811 2.6799 2.6811 +0.0100 19:33 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.6490 2.6490 2.6490 2.6490 +0.0058 17:01 Quote | Chart | Options
Natural Gas (NGQ14) Aug 14 3.842 3.852 3.837 3.849 +0.002 20:22 Quote | Chart | Options
Natural Gas (NGU14) Sep 14 3.846 3.856 3.840 3.855 +0.005 20:23 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.856 3.866 3.853 3.866 +0.007 20:11 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.899 3.906 3.899 3.906 unch 19:40 Quote | Chart | Options
Crude Oil Brent (F) (QAU14) Sep 14 107.14 107.14 107.14 107.14 +0.07 19:13 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 108.27 108.27 107.20 107.46s -0.80 07/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 108.13 108.24 107.30 107.58s -0.74 07/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 107.99 108.06 107.22 107.51s -0.70 07/24/14 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.110 2.117 2.100 2.107s -0.002 07/24/14 Quote | Chart | Options
Ethanol Futures (ZKU14) Sep 14 2.009 2.020 2.009 2.012s -0.003 07/24/14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 1.921 1.925 1.921 1.921s -0.006 07/24/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.850 1.850 1.840 1.840s -0.008 07/24/14 Quote | Chart | Options
Financials
T-Bond (ZBU14) Sep 14 137-31 138-02 137-30 137-31 +0-03 20:23 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 136-30 137-05 136-07 136-13s -0-23 07/24/14 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 151-06 151-12 151-06 151-08 +0-05 20:18 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 0-00 149-17 149-17 149-17s -1-02 07/24/14 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 125-035 125-045 125-025 125-030 +0-015 20:23 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 124-105 124-110 124-105 124-105 +0-015 17:44 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 119-022 119-032 119-020 119-022 +0-007 20:12 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-065 118-065 118-030 118-037s -0-082 07/24/14 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-227 109-230 109-227 109-227 +0-002 20:21 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 0-000 109-100 109-100 109-100s -0-015 07/24/14 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9050 99.9050 99.9050 99.9050 +0.0050 20:17 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8850 99.8850 99.8800 99.8850s unch 07/24/14 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7650 99.7650 99.7650 99.7650 unch 19:37 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7300 99.7350 99.7300 99.7350 unch 18:47 Quote | Chart | Options
Grains
Wheat (ZWU14) Sep 14 528-6 533-2 528-6 532-0 +3-2 20:21 Quote | Chart | Options
Wheat (ZWZ14) Dec 14 550-4 554-2 550-4 553-2 +3-0 20:04 Quote | Chart | Options
Wheat (ZWH15) Mar 15 577-0 587-2 571-4 572-6s -5-0 07/24/14 Quote | Chart | Options
Corn (ZCU14) Sep 14 361-0 361-6 360-4 361-4 unch 20:20 Quote | Chart | Options
Corn (ZCZ14) Dec 14 369-0 369-4 368-4 369-2 -0-2 20:22 Quote | Chart | Options
Corn (ZCH15) Mar 15 380-6 381-2 380-2 381-0 -0-2 20:19 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1206-4 1207-0 1202-6 1203-4 -4-0 20:10 Quote | Chart | Options
Soybeans (ZSU14) Sep 14 1112-0 1113-4 1108-6 1109-2 -2-2 20:22 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1084-6 1087-2 1080-6 1081-6 -3-0 20:22 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 395.8 396.2 394.2 394.2 -1.1 20:22 Quote | Chart | Options
Soybean Meal (ZMU14) Sep 14 368.4 368.4 366.3 366.3 -0.9 20:22 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 353.3 353.9 352.0 352.0 -1.0 20:07 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 36.26 36.29 36.18 36.19 -0.05 20:22 Quote | Chart | Options
Soybean Oil (ZLU14) Sep 14 36.29 36.31 36.21 36.22 -0.05 20:22 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 36.26 36.26 36.19 36.25 unch 19:32 Quote | Chart | Options
Oats (ZOU14) Sep 14 333-0 337-0 330-4 337-0s +4-0 07/24/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 326-2 326-2 326-0 326-0 unch 19:32 Quote | Chart | Options
Rough Rice (ZRU14) Sep 14 13.090 13.110 13.090 13.105 +0.020 19:06 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 13.370 13.400 13.300 13.310s -0.025 07/24/14 Quote | Chart | Options
KC HRW Wheat (KEU14) Sep 14 620-0 623-2 620-0 622-2 +1-6 20:19 Quote | Chart | Options
KC HRW Wheat (KEZ14) Dec 14 633-6 636-6 633-6 636-6 +2-4 19:53 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 619-4 621-0 619-4 621-0 +1-2 19:45 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 627-6 628-4 627-6 628-4 +1-2 19:53 Quote | Chart | Options
Canola (RSX14) Nov 14 438.10 438.10 438.10 438.10 -2.60 20:06 Quote | Chart | Options
Canola (RSF15) Jan 15 441.60 441.60 441.60 441.60 -2.80 20:06 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 1978.75 1980.00 1977.25 1979.25 -1.50 20:23 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1971.00 1971.75 1969.75 1971.00 -1.75 19:48 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3962.75 3963.25 3958.75 3961.50 -10.25 20:23 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3956.00 3956.00 3952.00 3953.00 -11.25 20:12 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16977 16997 16970 16991 -7 20:23 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16943 16963 16900 16918s -24 07/24/14 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1148.50 1149.50 1148.50 1149.30 -0.40 20:22 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1147.20 1158.10 1144.20 1145.60s -3.50 07/24/14 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1408.00 1408.50 1408.00 1408.50 -1.50 18:47 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 0.00 1408.70 1405.90 1405.90s +0.70 07/24/14 Quote | Chart | Options
S&P 500 Index (SPU14) Sep 14 1978.00 1979.40 1977.80 1978.50 -2.20 20:04 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 3960.75 3960.75 3960.75 3960.75 -11.00 17:56 Quote | Chart | Options
DJIA (DJU14) Sep 14 17035 17050 16996 16998s -27 07/24/14 Quote | Chart | Options
S&P GSCI (GDQ14) Aug 14 635.00 635.75 630.75 631.10s -2.90 07/24/14 Quote | Chart | Options
Meats
Live Cattle (LEQ14) Aug 14 156.975 157.075 156.450 156.975 +0.425 20:16 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 158.400 158.400 157.575 158.300 +0.250 20:23 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 157.975 157.975 157.250 157.850 +0.075 20:23 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 156.000 156.150 155.625 155.650 -0.500 20:00 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 217.000 217.200 216.850 217.100 -0.225 20:01 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 217.950 217.950 217.325 217.500 -0.550 20:01 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 217.500 217.500 216.875 217.150 -0.475 20:00 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 217.675 218.500 214.750 217.025s -0.325 07/24/14 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 123.425 123.475 122.600 122.600 -0.600 20:19 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 108.100 108.150 107.750 107.750 -0.150 20:06 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 98.500 98.625 98.250 98.250 -0.375 20:05 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 93.925 94.050 93.875 94.050 -0.250 19:57 Quote | Chart | Options
Class III Milk (DLQ14) Aug 14 21.62 21.62 21.62 21.62 -0.07 18:38 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 21.01 21.02 20.98 20.98 +0.07 18:22 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 20.26 20.36 20.09 20.10s -0.11 07/24/14 Quote | Chart | Options
Metals
Gold (GCQ14) Aug 14 1294.2 1294.8 1291.1 1292.4 +1.6 20:23 Quote | Chart | Options
Gold (GCV14) Oct 14 1295.3 1295.3 1293.0 1293.0 +1.3 19:58 Quote | Chart | Options
Gold (GCZ14) Dec 14 1296.0 1296.1 1293.0 1294.1 +1.4 20:22 Quote | Chart | Options
Silver (SIU14) Sep 14 20.420 20.460 20.350 20.430 +0.015 20:23 Quote | Chart | Options
Silver (SIZ14) Dec 14 20.450 20.515 20.420 20.490 +0.018 20:22 Quote | Chart | Options
Silver (SIH15) Mar 15 20.500 20.500 20.500 20.500 -0.027 20:03 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.2645 3.2650 3.2535 3.2595 -0.0070 20:23 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.2710 3.2710 3.2630 3.2650 -0.0095 20:12 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.2295 3.2770 3.2295 3.2760s +0.0570 07/24/14 Quote | Chart | Options
Platinum (PLV14) Oct 14 1472.4 1474.6 1470.6 1473.0 -0.7 20:23 Quote | Chart | Options
Platinum (PLF15) Jan 15 1481.2 1482.6 1468.8 1475.0s -12.8 07/24/14 Quote | Chart | Options
Palladium (PAU14) Sep 14 871.15 873.10 870.55 871.10 +0.15 20:16 Quote | Chart | Options
Palladium (PAZ14) Dec 14 872.00 872.00 872.00 872.00 +0.95 19:07 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1294.10 1294.10 1291.50 1293.00 +2.20 20:15 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1293.80 1293.80 1293.80 1293.80 +2.10 19:31 Quote | Chart | Options
Silver mini-sized (YIU14) Sep 14 20.365 20.460 20.365 20.460 +0.045 20:20 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 20.500 20.500 20.490 20.490 +0.018 20:09 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 66.06 66.45 66.06 66.27 +0.22 20:22 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 67.29 67.31 67.15 67.17 +0.19 20:22 Quote | Chart | Options
Orange Juice (OJU14) Sep 14 152.35 152.95 148.75 149.80s -2.70 07/24/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 154.05 154.05 151.00 151.75s -2.65 07/24/14 Quote | Chart | Options
Coffee (KCU14) Sep 14 175.80 180.50 175.70 178.30s +1.70 07/24/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 180.00 184.00 179.70 181.95s +1.60 07/24/14 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 16.96 17.33 16.94 17.05s +0.09 07/24/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 18.51 18.87 18.51 18.67s +0.13 07/24/14 Quote | Chart | Options
Cocoa (CCU14) Sep 14 3193 3234 3189 3198s +13 07/24/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3130 3177 3130 3150s +19 07/24/14 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 24.40 24.53 24.40 24.53s +0.18 07/24/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 0.00 25.49 25.49 25.49s +0.04 07/24/14 Quote | Chart | Options
CME Coffee (KTU14) Sep 14 1.7960 1.7960 1.7830 1.7830s +0.0170 07/24/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.8195 1.8195 1.8195s +0.0160 07/24/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1705 0.1705 0.1705s +0.0009 07/24/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1867 0.1867 0.1867s +0.0013 07/24/14 Quote | Chart | Options
CME Cocoa (CJU14) Sep 14 3211.00 3219.00 3198.00 3198.00s +13.00 07/24/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3150.00 3150.00 3150.00s +19.00 07/24/14 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6640 0.6640 0.6640s -0.0237 07/24/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6750 0.6750 0.6605 0.6605s -0.0203 07/24/14 Quote | Chart | Options
Lumber (LSU14) Sep 14 325.50 326.40 325.50 326.40 +0.60 20:21 Quote | Chart | Options
Lumber (LSX14) Nov 14 325.90 325.90 325.90 325.90 +0.10 20:15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Carley Garner - Inside Futures - 2 hrs 5 mins ago

Earnings keeping stocks up, while bonds retreat
 
DeWayne Reeves - Inside Futures - 2 hrs 13 mins ago

E-Mini S&P 500:   Is the bullish euphoria diminishing the potential risks?
 
Judy Crawford - Inside Futures - Thu Jul 24, 4:54PM CDT

WHAT WILL THE MARKETS DO IF THE DOLLAR IS TRUELY BOTTOMING?     In 2008 when the dollar bottomed we saw some dramatic changes in many other markets.   Currently the dollar is appearing to ..................
 
Judy Crawford - Inside Futures - Thu Jul 24, 4:52PM CDT

  BEANS & MEAL GIVING SIGNS OF OVERSOLD?   Technically both of these markets could be starting to suggest a near term bottom.   Meal made a low on July 11 and beans on July 15.   They both rallied and sold off again but..........
 

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