Quoteboards:

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

All Markets Heat Map

 
Indices
+0.28%
Financials
+0.16%
Currencies
+0.08%
Softs
-0.46%
All Markets
-0.56%
Meats
-0.72%
Grains
-0.81%
Energies
-0.89%
Metals
-2.56%


Futures prices as of October 30th, 2014 - 11:37 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 86.095 86.585 86.075 86.090 +0.054 11:27 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 86.300 86.700 86.275 86.275 +0.071 11:22 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6008 1.6031 1.5944 1.6029 +0.0016 11:27 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5997 1.6014 1.5950 1.6014 +0.0014 11:17 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.89290 0.89460 0.88990 0.89270 +0.00050 11:26 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.89090 0.89210 0.88880 0.89070 +0.00060 11:11 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.91910 0.91970 0.91470 0.91860 -0.00100 11:27 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.91930 0.91980 0.91580 0.91940 -0.00120 11:16 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04810 1.04840 1.04070 1.04780 -0.00110 11:27 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04600 1.04860 1.04200 1.04760 -0.00240 10:43 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.26390 1.26430 1.25480 1.26320 -0.00170 11:27 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.26430 1.26490 1.25500 1.26380 -0.00180 11:22 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.87650 0.88110 0.87280 0.88100 +0.00350 11:27 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.86800 0.87550 0.86780 0.87550 +0.00370 11:25 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.073860 0.074320 0.073730 0.074290 +0.000330 11:27 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.073520 0.073920 0.073520 0.073910 +0.000320 11:23 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.77740 0.78150 0.77320 0.78130 -0.00050 11:26 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.76790 0.76790 0.76790 0.76790 -0.00700 03:08 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 81.93 82.09 80.80 80.92 -1.28 11:27 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 81.78 81.82 80.62 80.71 -1.25 11:27 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 81.56 81.67 80.49 80.59 -1.22 11:24 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 81.32 81.43 80.41 80.48 -1.20 11:26 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.5184 2.5220 2.4946 2.4960 -0.0275 11:27 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.5209 2.5222 2.4943 2.4954 -0.0296 11:27 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.5216 2.5216 2.4941 2.4941 -0.0310 11:26 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 2.5162 2.5162 2.4888 2.4888 -0.0310 11:26 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1800 2.1848 2.1493 2.1500 -0.0316 11:27 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1798 2.1808 2.1475 2.1489 -0.0298 11:26 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1925 2.1935 2.1625 2.1625 -0.0290 11:23 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 2.2036 2.2036 2.1850 2.1851 -0.0277 11:16 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.793 3.836 3.768 3.809 +0.021 11:27 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.883 3.915 3.849 3.888 +0.017 11:27 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.869 3.909 3.842 3.876 +0.010 11:23 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 3.813 3.839 3.776 3.813 +0.014 11:26 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 87.00 87.12 86.02 86.06 -1.06 11:27 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 87.45 87.52 86.54 86.54 -1.05 11:27 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 87.98 88.03 87.09 87.15 -0.98 11:24 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 88.56 88.56 87.73 87.98 -0.67 09:53 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.808 1.820 1.804 1.820 -0.018 09:56 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.750 1.750 1.725 1.744 -0.007 10:07 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.685 1.687 1.680 1.687 -0.012 09:59 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.659 1.682 1.659 1.677s +0.029 10/29/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 141-15 142-03 141-08 141-25 +0-13 11:26 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 140-08 140-18 140-06 140-13 +0-17 10:43 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 157-04 158-05 156-25 157-20 +0-18 11:26 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 156-18 155-14 156-18s +0-06 10/29/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 126-175 126-245 126-100 126-210 +0-065 11:27 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 125-275 126-010 125-195 125-295 +0-070 11:19 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 119-167 119-207 119-115 119-192 +0-050 11:27 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 118-240 118-290 118-217 118-272 +0-055 11:08 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-260 109-272 109-245 109-265 +0-007 11:27 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-140 109-142 109-137 109-142 +0-005 10:00 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8950 99.9000 99.8950 99.9000 unch 09:23 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8950 99.8950 99.8950 99.8950 unch 08:40 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7650 99.7650 99.7600 99.7650 +0.0050 11:27 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7400 99.7450 99.7300 99.7400 unch 11:26 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 538-2 545-4 532-4 541-6 +3-4 11:27 Quote | Chart | Options
Wheat (ZWH15) Mar 15 553-6 558-0 544-6 554-4 +3-4 11:27 Quote | Chart | Options
Wheat (ZWK15) May 15 557-6 565-0 552-6 561-4 +3-4 11:22 Quote | Chart | Options
Corn (ZCZ14) Dec 14 374-6 381-0 371-4 375-0 -0-2 11:27 Quote | Chart | Options
Corn (ZCH15) Mar 15 388-0 394-2 384-2 387-6 -0-6 11:27 Quote | Chart | Options
Corn (ZCK15) May 15 397-0 402-4 393-0 396-2 -0-6 11:27 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1042-4 1053-6 1027-0 1029-2 -13-6 11:26 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1048-4 1059-2 1031-6 1035-4 -13-4 11:27 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1056-0 1066-2 1038-6 1041-4 -14-4 11:26 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 400.5 408.5 385.4 386.7 -10.5 11:27 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 375.2 384.0 365.4 366.1 -8.5 11:25 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 352.2 359.4 346.1 346.3 -5.9 11:27 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 34.26 34.59 33.80 34.30 +0.12 11:27 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 34.45 34.80 34.03 34.52 +0.11 11:27 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 34.66 35.05 34.28 34.75 +0.07 11:27 Quote | Chart | Options
Oats (ZOZ14) Dec 14 350-4 353-0 341-4 341-4 -9-0 11:26 Quote | Chart | Options
Oats (ZOH15) Mar 15 340-0 343-4 332-4 334-0 -7-4 10:57 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.045 12.155 11.830 11.900 -0.230 11:24 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.295 12.415 12.140 12.235 -0.140 11:27 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 606-0 611-6 599-4 607-0 +0-4 11:27 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 611-0 616-2 604-4 611-6 +0-4 11:25 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 581-4 586-4 575-6 582-4 unch 11:27 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 592-2 596-6 587-0 593-0 +0-4 11:23 Quote | Chart | Options
Canola (RSX14) Nov 14 444.00 455.10 443.00 448.60 +4.20 11:22 Quote | Chart | Options
Canola (RSF15) Jan 15 430.00 438.00 427.00 431.20 -0.30 11:26 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1971.75 1983.00 1959.25 1982.25 +10.00 11:27 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1963.00 1975.50 1952.00 1974.50 +10.00 11:26 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4072.25 4085.00 4043.00 4081.25 +9.00 11:27 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4070.50 4076.00 4041.50 4073.75 +9.00 11:26 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16912 17060 16831 17055 +131 11:27 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 16790 16978 16790 16978 +130 10:58 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1139.80 1147.30 1131.60 1145.60 +3.90 11:27 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1125.80 1141.00 1125.80 1140.80 +3.60 11:27 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1392.10 1398.80 1382.10 1394.00 +1.30 11:27 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1388.70 1385.40 1388.70s -5.50 10/29/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1970.90 1982.00 1959.50 1980.00 +7.80 11:18 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4064.25 4080.00 4045.00 4078.00 +5.75 11:23 Quote | Chart | Options
DJIA (DJZ14) Dec 14 16990 17050 16990 17045 +121 11:11 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 166.925 168.000 166.100 166.700 -0.050 11:27 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 167.150 168.500 166.875 167.400 +0.025 11:27 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 165.125 166.600 165.125 165.625 +0.075 11:27 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 154.825 155.925 154.775 155.075 +0.175 11:26 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 233.325 234.700 232.650 232.900 -0.150 11:26 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 228.000 229.250 226.925 227.175 -0.775 11:27 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 225.725 227.000 224.650 224.800 -0.850 11:25 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 226.000 226.900 224.625 224.625 -1.050 10:58 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 89.200 89.550 86.150 86.775 -1.825 11:27 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 88.600 88.750 86.100 86.650 -1.400 11:26 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 89.125 89.475 87.125 87.775 -1.325 11:26 Quote | Chart | Options
Lean Hogs (HEK15) May 15 90.625 90.625 90.550 90.550 +0.550 08:39 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.30 21.39 21.22 21.25 -0.12 11:22 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 19.21 19.39 19.21 19.22 -0.14 11:22 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 18.29 18.35 18.18 18.20 -0.14 11:05 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1211.2 1216.5 1195.5 1199.3 -25.6 11:27 Quote | Chart | Options
Gold (GCG15) Feb 15 1212.7 1217.3 1196.6 1200.0 -25.9 11:27 Quote | Chart | Options
Gold (GCJ15) Apr 15 1217.7 1217.7 1197.7 1201.1 -25.3 11:24 Quote | Chart | Options
Silver (SIZ14) Dec 14 17.095 17.205 16.330 16.430 -0.834 11:27 Quote | Chart | Options
Silver (SIH15) Mar 15 17.135 17.255 16.400 16.485 -0.840 11:22 Quote | Chart | Options
Silver (SIK15) May 15 17.190 17.280 16.430 16.445 -0.909 10:47 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0820 3.0875 3.0360 3.0650 -0.0395 11:27 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0825 3.0825 3.0400 3.0630 -0.0405 11:12 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0755 3.0785 3.0295 3.0580 -0.0390 11:26 Quote | Chart | Options
Platinum (PLF15) Jan 15 1260.8 1262.2 1240.0 1246.4 -22.8 11:27 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1262.5 1263.1 1242.2 1247.1 -23.8 11:24 Quote | Chart | Options
Palladium (PAZ14) Dec 14 795.35 795.45 775.55 782.20 -18.50 11:24 Quote | Chart | Options
Palladium (PAH15) Mar 15 792.00 792.00 778.40 781.40 -20.10 11:20 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1212.00 1215.60 1195.80 1199.30 -25.60 11:26 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1213.00 1214.00 1198.50 1198.50 -27.40 10:43 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 17.113 17.202 16.335 16.435 -0.829 11:25 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.198 17.198 16.396 16.460 -0.865 10:58 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 65.34 66.05 64.76 65.04 -0.31 11:27 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 63.20 63.80 62.77 63.10 -0.12 11:27 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 135.50 136.45 134.00 134.45 -1.20 11:26 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 139.20 139.80 137.95 139.05 +0.15 11:26 Quote | Chart | Options
Coffee (KCZ14) Dec 14 189.95 190.95 186.25 187.15 -2.45 11:27 Quote | Chart | Options
Coffee (KCH15) Mar 15 193.80 195.25 190.65 191.35 -2.60 11:27 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.34 16.37 16.15 16.29 -0.01 11:27 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.60 16.64 16.45 16.58 -0.02 11:26 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 2925 2953 2917 2938 +1 11:26 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2908 2942 2906 2930 +5 11:26 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 24.75 24.75 24.75 24.75 -0.11 11:07 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 25.25 25.25 25.25 25.25 +0.24 11:07 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.8960 1.8960 1.8960s -0.0275 10/29/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9395 1.9395 1.9395s -0.0270 10/29/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1630 0.1632 0.1630 0.1632 +0.0002 10:03 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1660 0.1660 0.1660s +0.0017 10/29/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 2917.00 2937.00 2917.00 2937.00s +14.00 10/29/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2925.00 2925.00 2925.00s +12.00 10/29/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6501 0.6520 0.6501 0.6520 -0.0015 08:30 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6322 0.6322 0.6322s +0.0038 10/29/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 322.80 324.70 321.60 321.70 +0.10 11:24 Quote | Chart | Options
Lumber (LSF15) Jan 15 322.30 323.50 320.20 320.40 -0.50 11:24 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jack Scoville - Inside Futures - 17 mins ago

COTTON General Comments: Futures higher on follow through buying. The market seems to need to find some producer selling. Producers are not selling as prices are low and the USDA loan support program offers a better deal for them. The weather is good as most US production areas are now dry and...
 
Jerry Welch - Inside Futures - 27 mins ago

As the dollar moves north, commodities tend to move south.
 
Dan Hueber - Inside Futures - 2 hrs 3 mins ago

Are we there yet?
 
Dennis Smith - Inside Futures - 2 hrs 17 mins ago

Steer bid of $1.68 reported in the south with no trade to report.
 

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