Quoteboards:

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

All Markets Heat Map

 
Grains
+0.62%
Meats
+0.31%
Currencies
+0.22%
All Markets
+0.22%
Financials
+0.14%
Metals
+0.12%
Energies
+0.10%
Indices
+0.07%
Softs
+0.03%


Futures prices as of August 27th, 2014 - 07:50 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 82.690 82.755 82.520 82.545 -0.134 07:38 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 82.790 82.855 82.635 82.645 -0.137 07:23 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6539 1.6604 1.6534 1.6593 +0.0048 07:40 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6527 1.6589 1.6527 1.6580 +0.0049 07:33 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.91250 0.91790 0.91230 0.91660 +0.00400 07:40 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91060 0.91580 0.91060 0.91450 +0.00380 07:37 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.96090 0.96340 0.96010 0.96340 +0.00260 07:40 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.96170 0.96400 0.96090 0.96370 +0.00220 07:29 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.09000 1.09290 1.08890 1.09290 +0.00260 07:40 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.09070 1.09350 1.09050 1.09340 +0.00200 07:16 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.31710 1.31910 1.31530 1.31840 +0.00100 07:40 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.31790 1.31970 1.31610 1.31900 +0.00090 07:26 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92950 0.93390 0.92930 0.93350 +0.00410 07:40 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.92350 0.92800 0.92350 0.92750 +0.00400 07:29 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.076250 0.076470 0.076250 0.076360 +0.000160 07:40 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075920 0.075990 0.075910 0.075930 +0.000160 07:39 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.83170 0.83660 0.83160 0.83650 +0.00560 07:37 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.82510 0.82900 0.82450 0.82900 +0.00540 07:22 Quote | Chart | Options
Energies
Crude Oil WTI (CLV14) Oct 14 93.88 94.24 93.75 94.11 +0.25 07:40 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 93.35 93.69 93.25 93.57 +0.21 07:40 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 93.09 93.42 92.98 93.29 +0.16 07:39 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 92.99 93.28 92.99 93.15 +0.10 07:38 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.8454 2.8586 2.8436 2.8520 +0.0030 07:40 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.8526 2.8620 2.8518 2.8575 +0.0025 07:37 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.8615 2.8705 2.8604 2.8647 +0.0035 07:39 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.8695 2.8720 2.8688 2.8715 +0.0040 07:37 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6046 2.6133 2.6029 2.6129 +0.0128 07:40 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.5660 2.5747 2.5644 2.5735 +0.0113 07:40 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.5442 2.5537 2.5442 2.5516 +0.0099 07:39 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.5455 2.5495 2.5455 2.5489 +0.0097 07:38 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.973 4.000 3.965 3.990 +0.041 07:40 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 4.045 4.065 4.034 4.057 +0.039 07:38 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.143 4.162 4.134 4.154 +0.035 07:38 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.214 4.234 4.214 4.228 +0.030 07:36 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 102.68 103.04 102.58 102.77 +0.27 07:26 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 103.48 103.72 103.40 103.40 +0.14 04:24 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 103.99 104.26 103.96 104.11 +0.30 07:35 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 104.88 104.88 104.15 104.24s -0.05 08/26/14 Quote | Chart | Options
Ethanol Futures (ZKU14) Sep 14 2.153 2.153 2.110 2.125s -0.028 08/26/14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 2.010 2.010 1.977 1.985s -0.029 08/26/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.895 1.900 1.880 1.885s -0.029 08/26/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.822 1.823 1.821 1.821s -0.027 08/26/14 Quote | Chart | Options
Financials
T-Bond (ZBU14) Sep 14 140-13 140-31 140-12 140-30 +0-13 07:40 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 139-00 139-17 138-31 139-16 +0-13 07:40 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 154-29 155-24 154-28 155-24 +0-19 07:38 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 153-14 154-09 153-14 154-09 +0-19 07:39 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 126-000 126-090 125-310 126-090 +0-080 07:40 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 125-130 125-220 125-120 125-220 +0-080 07:40 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 119-142 119-200 119-142 119-200 +0-050 07:40 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-182 118-232 118-177 118-232 +0-050 07:39 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-257 109-267 109-257 109-265 +0-010 07:40 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-145 109-155 109-142 109-150 +0-007 07:40 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9100 99.9150 99.9100 99.9100 unch 07:35 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9000 99.9000 99.8950 99.8950s unch 08/26/14 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7625 99.7650 99.7600 99.7625 unch 07:39 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7400 99.7450 99.7400 99.7400 unch 07:40 Quote | Chart | Options
Grains
Wheat (ZWU14) Sep 14 540-0 544-0 539-6 542-2 +0-6 07:39 Quote | Chart | Options
Wheat (ZWZ14) Dec 14 555-0 559-2 553-0 557-6 +1-2 07:39 Quote | Chart | Options
Wheat (ZWH15) Mar 15 575-4 579-2 575-2 577-2 +0-2 07:32 Quote | Chart | Options
Corn (ZCU14) Sep 14 355-0 356-4 353-4 353-4 -2-4 07:40 Quote | Chart | Options
Corn (ZCZ14) Dec 14 364-2 365-4 362-4 362-4 -2-4 07:40 Quote | Chart | Options
Corn (ZCH15) Mar 15 377-4 378-6 375-6 375-6 -2-6 07:39 Quote | Chart | Options
Soybeans (ZSU14) Sep 14 1070-0 1083-4 1064-2 1077-4 +2-0 07:35 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1026-0 1034-6 1025-4 1031-4 +3-4 07:40 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1033-4 1042-4 1033-0 1039-2 +3-6 07:40 Quote | Chart | Options
Soybean Meal (ZMU14) Sep 14 389.0 396.0 388.0 394.6 +5.9 07:35 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 352.8 356.6 351.1 355.7 +3.7 07:39 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 343.1 345.9 342.5 345.2 +1.7 07:39 Quote | Chart | Options
Soybean Oil (ZLU14) Sep 14 33.01 33.35 32.91 33.12 +0.09 07:39 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 33.03 33.41 33.01 33.10 +0.05 07:35 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 33.15 33.54 33.10 33.23 +0.06 07:40 Quote | Chart | Options
Oats (ZOU14) Sep 14 361-4 368-6 361-4 368-6 +9-0 06:56 Quote | Chart | Options
Oats (ZOZ14) Dec 14 345-0 350-4 344-4 348-4 +3-6 07:33 Quote | Chart | Options
Rough Rice (ZRU14) Sep 14 12.830 12.910 12.825 12.905 +0.050 05:40 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.755 12.820 12.750 12.820 +0.065 06:49 Quote | Chart | Options
Hard Red Wheat (KEU14) Sep 14 620-0 624-0 618-0 624-0 +3-0 07:37 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 630-4 634-4 628-4 634-4 +2-6 07:37 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 612-6 617-0 610-6 613-4 +0-6 07:27 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 624-6 629-0 624-0 627-0 +1-2 07:32 Quote | Chart | Options
Canola (RSX14) Nov 14 420.20 425.20 420.20 425.20 +1.80 07:40 Quote | Chart | Options
Canola (RSF15) Jan 15 429.20 430.80 427.80 430.80 +1.90 07:40 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 1999.25 2000.50 1998.00 1998.50 unch 07:40 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1990.75 1992.50 1990.50 1991.25 +0.50 07:30 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 4073.50 4077.00 4071.75 4073.00 +0.75 07:40 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4066.50 4069.25 4065.50 4066.25 +1.25 07:22 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 17107 17119 17086 17106 +9 07:39 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17013 17030 17004 17022 +9 07:11 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1174.00 1177.50 1174.00 1175.70 +2.00 07:40 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1171.80 1171.80 1171.80 1171.80 +2.90 06:39 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1435.60 1436.80 1435.10 1435.60 +0.40 07:22 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 0.00 1431.90 1425.30 1431.90s +5.90 08/26/14 Quote | Chart | Options
S&P 500 Index (SPU14) Sep 14 1999.00 2000.30 1998.50 1999.00 +0.40 07:32 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 4074.50 4076.00 4073.50 4073.75 +1.50 07:04 Quote | Chart | Options
DJIA (DJU14) Sep 14 17070 17127 17070 17097s +41 08/26/14 Quote | Chart | Options
S&P GSCI (GDU14) Sep 14 606.00 606.00 606.00 606.00 +1.50 06:38 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 148.250 148.600 148.075 148.475 +0.225 07:39 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 151.150 151.500 151.075 151.450 +0.200 07:38 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 151.825 152.250 151.825 152.225 +0.100 07:39 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 151.900 152.050 151.825 152.025 -0.300 07:30 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 214.000 214.500 213.725 214.400 +0.200 07:37 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 212.050 212.800 212.050 212.650 +0.175 07:37 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 210.650 211.200 210.650 210.900 +0.075 07:16 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 205.700 206.275 205.700 205.975 -0.100 07:24 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 94.950 96.475 94.600 96.350 +1.250 07:40 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 89.300 90.900 89.250 90.900 +1.200 07:40 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 88.500 89.850 88.500 89.800 +1.000 07:39 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 90.375 90.950 90.375 90.950 +0.650 07:39 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 24.09 24.10 24.02 24.02 -0.05 06:22 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 23.31 23.31 23.17 23.17 -0.02 06:22 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.23 21.23 21.02 21.02 -0.15 07:19 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1280.9 1287.3 1280.3 1285.7 +1.4 07:37 Quote | Chart | Options
Gold (GCZ14) Dec 14 1281.6 1288.2 1280.9 1286.5 +1.3 07:40 Quote | Chart | Options
Gold (GCG15) Feb 15 1284.2 1288.8 1284.2 1287.7 +1.6 07:37 Quote | Chart | Options
Silver (SIU14) Sep 14 19.340 19.475 19.325 19.440 +0.054 07:40 Quote | Chart | Options
Silver (SIZ14) Dec 14 19.390 19.545 19.390 19.515 +0.056 07:39 Quote | Chart | Options
Silver (SIH15) Mar 15 19.470 19.585 19.470 19.585 +0.067 07:29 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.1865 3.1900 3.1730 3.1855 -0.0005 07:40 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.2110 3.2155 3.1970 3.2080 -0.0045 07:40 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.2075 3.2145 3.2070 3.2120 -0.0045 07:28 Quote | Chart | Options
Platinum (PLV14) Oct 14 1418.0 1425.5 1417.2 1423.0 +3.4 07:39 Quote | Chart | Options
Platinum (PLF15) Jan 15 1424.6 1425.8 1424.6 1425.8 +4.6 07:25 Quote | Chart | Options
Palladium (PAU14) Sep 14 887.40 889.35 884.50 888.50 -0.20 07:38 Quote | Chart | Options
Palladium (PAZ14) Dec 14 888.25 890.50 885.30 889.45 -0.70 07:39 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1283.60 1285.20 1283.60 1284.80 +0.50 06:26 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1282.20 1288.30 1281.70 1286.60 +1.40 07:38 Quote | Chart | Options
Silver mini-sized (YIU14) Sep 14 19.347 19.475 19.347 19.450 +0.064 07:39 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 19.445 19.553 19.425 19.529 +0.070 07:36 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 66.84 66.94 66.61 66.82 -0.07 07:39 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 67.19 67.28 66.90 67.04 -0.20 07:39 Quote | Chart | Options
Orange Juice (OJU14) Sep 14 154.20 154.20 151.90 152.65 +1.10 07:38 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 151.65 152.00 148.85 149.20 -2.40 07:38 Quote | Chart | Options
Coffee (KCU14) Sep 14 193.00 194.15 192.00 193.30 +0.20 06:12 Quote | Chart | Options
Coffee (KCZ14) Dec 14 197.10 199.00 196.10 197.90 +0.45 07:40 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 15.75 15.93 15.70 15.81 +0.10 07:39 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 17.66 17.73 17.57 17.67 +0.04 07:39 Quote | Chart | Options
Cocoa (CCU14) Sep 14 3220 3220 3220 3220 unch 05:28 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3230 3300 3204 3227 +11 07:40 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 26.35 26.35 25.63 25.63s +0.10 08/26/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.75 26.75 26.06 26.06s unch 08/26/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.9745 1.9745 1.9745s +0.0980 08/26/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 2.0120 2.0120 2.0120s +0.0980 08/26/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.1558 0.1571 0.1558 0.1571s +0.0035 08/26/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1763 0.1763 0.1763s +0.0030 08/26/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3216.00 3216.00 3216.00s -3.00 08/26/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3201.00 3201.00 3201.00s -5.00 08/26/14 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6826 0.6826 0.6826s +0.0060 08/26/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6666 0.6689 0.6666 0.6689s +0.0074 08/26/14 Quote | Chart | Options
Lumber (LSU14) Sep 14 349.00 349.50 349.00 349.50 +0.30 07:18 Quote | Chart | Options
Lumber (LSX14) Nov 14 346.70 346.70 346.70 346.70 +0.10 07:31 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Paul Georgy - Inside Futures - 1 hr 54 mins ago

Traders Focus Today:  Weather for finishing growing crops, technically oversold conditions going into a long weekend, and end of month position squaring. Traders will be watching for more news of Russian troop movement.
 
Nick Mastrandrea - Inside Futures - 2 hrs 40 mins ago

Yesterday the markets rose on stellar economic news.  Today with no news in sight, can the markets hold its momentum?  Read on to learn more....
 
Ilan-Levy Mayer - Inside Futures - Wed Aug 27, 4:06AM CDT

I have posted an analysis of coffee futures market ( medium term time frame) at:
 
Layne Hermansen - Inside Futures - Wed Aug 27, 12:12AM CDT

Spreads between the 20/40 day moving averages
 

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