Quoteboards:

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

All Markets Heat Map

 
Softs
+0.61%
Indices
+0.61%
Meats
+0.38%
All Markets
+0.09%
Grains
unch
Currencies
-0.05%
Financials
-0.06%
Energies
-0.12%
Metals
-0.52%


Futures prices as of October 23rd, 2014 - 03:38 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 85.870 86.025 85.790 85.830 -0.024 03:28 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 86.045 86.185 86.000 86.000 -0.022 03:14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6037 1.6054 1.6016 1.6017 -0.0026 03:28 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6028 1.6029 1.6019 1.6019 -0.0011 02:57 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88830 0.88870 0.88660 0.88780 -0.00100 03:28 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88650 0.88650 0.88460 0.88520 -0.00150 02:09 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.93330 0.93400 0.92940 0.93000 -0.00330 03:28 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.93400 0.93450 0.93200 0.93200 -0.00240 03:04 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04880 1.05040 1.04640 1.05000 +0.00120 03:28 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04890 1.04890 1.04890 1.04890 -0.00090 00:07 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.26500 1.26720 1.26170 1.26670 +0.00190 03:28 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.26560 1.26800 1.26290 1.26710 +0.00150 03:25 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.87330 0.87660 0.87170 0.87520 +0.00050 03:28 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.86780 0.87040 0.86630 0.86960 +0.00060 03:26 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.073460 0.073660 0.073460 0.073650 +0.000110 03:28 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.073140 0.073150 0.073130 0.073150s -0.000010 10/22/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.78350 0.78410 0.77930 0.78130 -0.00860 03:28 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.77500 0.77500 0.77500 0.77500 -0.00790 03:16 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 80.42 80.73 80.05 80.51 -0.01 03:28 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 80.07 80.31 79.66 80.11 -0.02 03:28 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 79.69 79.96 79.35 79.78 -0.03 03:28 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 79.45 79.69 79.14 79.49 -0.05 03:10 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.4661 2.4711 2.4531 2.4614 -0.0120 03:20 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.4578 2.4599 2.4410 2.4527 -0.0065 03:28 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.4580 2.4580 2.4442 2.4503 -0.0079 03:24 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.4490 2.4518 2.4421 2.4462 -0.0103 02:58 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.1519 2.1538 2.1355 2.1501 -0.0055 03:28 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1050 2.1115 2.0921 2.1068 -0.0022 03:28 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1093 2.1120 2.0941 2.1063 -0.0021 03:28 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1227 2.1252 2.1080 2.1181 -0.0043 03:21 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.662 3.669 3.641 3.658 -0.001 03:25 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.741 3.755 3.728 3.743 -0.002 03:28 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.832 3.834 3.812 3.828 unch 03:24 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.821 3.821 3.821 3.821 -0.002 03:28 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 84.40 84.90 84.13 84.60 -0.11 03:19 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 84.72 85.25 84.62 85.09 +0.01 03:28 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 85.41 85.41 85.06 85.06 -0.48 02:26 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 85.86 85.86 85.53 85.53 -0.50 02:26 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.752 1.800 1.752 1.776s +0.006 10/22/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.682 1.682 1.682 1.682 -0.023 03:04 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.650 1.665 1.636 1.651s +0.002 10/22/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.625 1.625 1.625 1.625 -0.007 03:04 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 142-18 142-28 142-06 142-08 -0-05 03:28 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 141-04 141-04 140-25 140-28 -0-01 03:11 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 158-21 159-03 158-02 158-06 -0-07 03:28 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 157-29 157-29 157-29s -0-13 10/22/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-175 127-220 127-085 127-095 -0-040 03:28 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-315 126-315 126-315 126-315 +0-080 03:28 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 120-075 120-097 120-010 120-015 -0-032 03:28 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-157 119-157 119-157 119-157 +0-025 02:53 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-305 109-307 109-287 109-287 -0-010 03:27 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 0-000 109-190 109-190 109-190s -0-012 10/22/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9100 99.9150 99.9050 99.9150s unch 10/22/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.9000 99.9000 99.9000 99.9000 unch 03:28 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7650 99.7650 99.7600 99.7650 +0.0050 03:28 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7350 99.7400 99.7350 99.7400 unch 03:28 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 520-2 522-2 519-2 522-2 unch 03:28 Quote | Chart | Options
Wheat (ZWH15) Mar 15 534-6 535-4 533-2 535-0 -1-0 03:20 Quote | Chart | Options
Wheat (ZWK15) May 15 543-4 543-4 541-2 541-2 -2-4 03:03 Quote | Chart | Options
Corn (ZCZ14) Dec 14 352-0 353-0 351-4 352-6 -0-2 03:26 Quote | Chart | Options
Corn (ZCH15) Mar 15 366-0 367-0 365-4 366-6 -0-2 03:26 Quote | Chart | Options
Corn (ZCK15) May 15 374-6 375-6 374-4 375-6 -0-2 03:22 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 960-6 963-6 956-0 963-6 +1-0 03:28 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 967-6 971-0 963-0 970-6 +1-0 03:27 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 975-0 978-2 970-4 978-0 +1-0 03:26 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 338.1 338.2 335.1 337.9 -0.1 03:26 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 329.9 330.5 327.6 330.0 unch 03:05 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 321.5 321.8 319.5 321.4 -0.1 03:26 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.13 32.25 31.94 32.19 +0.05 03:27 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.35 32.51 32.20 32.45 +0.05 03:27 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 32.61 32.77 32.45 32.71 +0.05 03:27 Quote | Chart | Options
Oats (ZOZ14) Dec 14 353-6 355-4 353-6 355-0 +1-0 03:05 Quote | Chart | Options
Oats (ZOH15) Mar 15 340-0 341-4 340-0 341-4 +1-0 00:12 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.555 12.555 12.525 12.540 +0.010 02:44 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.755 12.765 12.730 12.745 +0.020 02:44 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 604-0 604-4 602-2 604-4 -0-6 03:08 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 604-2 604-6 604-2 604-6 -1-4 01:55 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 568-6 568-6 567-0 568-6 unch 03:28 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 577-2 577-6 577-2 577-4 -0-6 03:26 Quote | Chart | Options
Canola (RSX14) Nov 14 413.40 413.50 411.10 413.00 -1.90 01:50 Quote | Chart | Options
Canola (RSF15) Jan 15 418.20 418.20 413.20 415.70 -1.40 01:51 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1924.50 1939.00 1922.25 1937.00 +12.00 03:28 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1917.75 1931.00 1914.75 1928.75 +11.50 03:28 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3947.00 3974.50 3939.50 3971.75 +22.50 03:28 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 3942.00 3965.75 3937.25 3963.00 +21.00 03:23 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16426 16536 16403 16523 +98 03:28 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 16297 16297 16297 16297 -51 03:11 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1094.40 1102.80 1092.20 1101.70 +6.50 03:28 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 0.00 1090.90 1090.90 1090.90s -14.90 10/22/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1350.50 1361.10 1348.50 1359.50 +9.00 03:28 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1346.50 1346.50 1346.50s -13.60 10/22/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1924.70 1938.90 1922.70 1936.40 +11.30 03:27 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 3944.75 3972.75 3943.50 3971.75 +22.50 03:06 Quote | Chart | Options
DJIA (DJZ14) Dec 14 16570 16570 16385 16425s -122 10/22/14 Quote | Chart | Options
S&P GSCI (GDX14) Nov 14 543.80 543.80 533.15 533.50s -7.15 10/22/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 168.400 168.500 168.225 168.250 +0.150 03:01 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 167.600 167.775 167.600 167.725 +0.100 02:46 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 165.825 165.975 165.825 165.900 +0.125 02:45 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 155.400 155.500 155.375 155.500 +0.525 03:09 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 235.600 236.500 235.600 236.375 +1.200 03:19 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 229.675 230.475 229.675 230.425 +1.150 03:02 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 227.850 228.300 227.850 228.300 +0.950 02:49 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 228.000 228.000 227.950 228.000 +0.675 02:45 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 89.500 89.800 89.500 89.625 -0.125 03:16 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 87.700 87.900 87.675 87.725 -0.125 02:20 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 89.050 89.400 89.050 89.200 -0.100 03:16 Quote | Chart | Options
Lean Hogs (HEK15) May 15 88.500 90.700 88.400 89.500s +1.500 10/22/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.80 21.97 21.73 21.97 +0.23 03:17 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 19.18 19.45 19.18 19.40 +0.17 03:17 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 18.23 18.28 18.23 18.28 +0.08 03:16 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1241.7 1244.9 1238.9 1239.9 -5.6 03:28 Quote | Chart | Options
Gold (GCG15) Feb 15 1243.4 1245.0 1240.0 1240.2 -6.4 03:27 Quote | Chart | Options
Gold (GCJ15) Apr 15 1244.6 1244.6 1240.8 1240.8 -6.4 03:23 Quote | Chart | Options
Silver (SIZ14) Dec 14 17.175 17.250 17.110 17.140 -0.091 03:28 Quote | Chart | Options
Silver (SIH15) Mar 15 17.225 17.255 17.170 17.200 -0.087 03:17 Quote | Chart | Options
Silver (SIK15) May 15 17.260 17.260 17.260 17.260 -0.054 03:28 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0135 3.0335 3.0090 3.0330 +0.0155 03:28 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0175 3.0245 3.0150 3.0245 +0.0055 01:59 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0075 3.0270 3.0070 3.0265 +0.0135 03:26 Quote | Chart | Options
Platinum (PLF15) Jan 15 1263.1 1270.5 1257.1 1261.6 -9.5 03:27 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1267.5 1267.5 1261.7 1261.7 -10.8 02:05 Quote | Chart | Options
Palladium (PAZ14) Dec 14 769.70 777.05 764.50 766.05 -10.65 03:27 Quote | Chart | Options
Palladium (PAH15) Mar 15 770.40 777.70 766.20 766.20 -11.20 03:22 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1242.50 1244.50 1239.10 1240.00 -5.50 03:28 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1247.20 1247.20 1241.90 1246.60s -6.10 10/22/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 17.185 17.260 17.143 17.151 -0.080 03:22 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.240 17.240 17.240 17.240 -0.047 01:57 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 62.54 62.60 62.14 62.46 -0.22 03:28 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 61.75 61.79 61.45 61.79 -0.13 03:19 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 136.95 140.05 136.45 139.75s +3.35 10/22/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 138.45 140.00 138.45 139.95s +1.50 10/22/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 191.90 194.80 191.65 192.25 +1.15 03:27 Quote | Chart | Options
Coffee (KCH15) Mar 15 196.30 199.00 195.85 196.40 +1.10 03:27 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.50 16.56 16.43 16.54 +0.04 03:28 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.76 16.82 16.71 16.80 +0.04 03:23 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3099 3119 3092 3113s +3 10/22/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3078 3095 3070 3090s +1 10/22/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.77 26.85 26.77 26.85s +0.02 10/22/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 0.00 27.10 27.10 27.10s unch 10/22/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 1.9550 1.9550 1.9110 1.9110s -0.0850 10/22/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9530 1.9530 1.9530s -0.0845 10/22/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1659 0.1659 0.1650 0.1650s +0.0006 10/22/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1676 0.1676 0.1676s +0.0003 10/22/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 3112.00 3113.00 3112.00 3113.00s +3.00 10/22/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3090.00 3090.00 3090.00s +1.00 10/22/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6309 0.6309 0.6268 0.6268s -0.0011 10/22/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6192 0.6192 0.6192s +0.0001 10/22/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 329.60 331.60 329.60 330.40 +1.70 02:39 Quote | Chart | Options
Lumber (LSF15) Jan 15 333.00 334.20 331.90 334.20 +3.40 02:54 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Steve Miley - Inside Futures - 2 hrs 40 mins ago

S&P 500 base and recovery trend aims still higher
 
Layne Hermansen - Inside Futures - Wed Oct 22, 8:20PM CDT

4 hour bar charts
 
Bob Hunt - Inside Futures - Wed Oct 22, 5:25PM CDT

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....
 
DeWayne Reeves - Inside Futures - Wed Oct 22, 6:15PM CDT

E-Mini S&P 500:  Market sentiment and the Fed!
 

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