Quoteboards:

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

All Markets Heat Map

 
Financials
+0.53%
Meats
+0.49%
Indices
+0.35%
Currencies
-0.18%
All Markets
-0.58%
Grains
-0.68%
Softs
-0.78%
Metals
-1.49%
Energies
-2.99%


Futures prices as of March 29th, 2015 - 11:03 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM15) Jun 15 97.575 98.210 97.190 97.520s -0.162 03/27/15 Quote | Chart | Options
U.S. Dollar Index (DXU15) Sep 15 98.100 98.650 97.700 97.985s -0.180 03/27/15 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.4843 1.4914 1.4789 1.4868s +0.0037 03/27/15 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.4813 1.4896 1.4799 1.4861s +0.0037 03/27/15 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.80000 0.80120 0.79160 0.79300s -0.00760 03/27/15 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.79970 0.80000 0.79100 0.79220s -0.00760 03/27/15 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.83970 0.84180 0.83770 0.84050s +0.00110 03/27/15 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.84060 0.84280 0.83890 0.84170s +0.00110 03/27/15 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.04180 1.04970 1.03500 1.04450s +0.00350 03/27/15 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.04560 1.04880 1.04200 1.04880s +0.00350 03/27/15 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.08880 1.09610 1.08120 1.09160s +0.00340 03/27/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.09080 1.09730 1.08300 1.09320s +0.00340 03/27/15 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.77920 0.78000 0.77090 0.77250s -0.00550 03/27/15 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.77220 0.77260 0.76800 0.76890s -0.00550 03/27/15 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.065650 0.065870 0.065260 0.065510s -0.000410 03/27/15 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.065100 0.065100 0.064870 0.065070s -0.000420 03/27/15 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.75420 0.75460 0.74870 0.75250s +0.00160 03/27/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.74750 0.74750 0.74500 0.74620s +0.00160 03/27/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLK15) May 15 51.01 51.38 48.21 48.87s -2.56 03/27/15 Quote | Chart | Options
Crude Oil WTI (CLM15) Jun 15 52.68 53.00 49.87 50.50s -2.54 03/27/15 Quote | Chart | Options
Crude Oil WTI (CLN15) Jul 15 53.97 54.25 51.23 51.87s -2.44 03/27/15 Quote | Chart | Options
Crude Oil WTI (CLQ15) Aug 15 55.05 55.05 52.30 52.87s -2.36 03/27/15 Quote | Chart | Options
ULSD NY Harbor (HOK15) May 15 1.7779 1.7865 1.7145 1.7216s -0.0640 03/27/15 Quote | Chart | Options
ULSD NY Harbor (HOM15) Jun 15 1.7852 1.7935 1.7214 1.7289s -0.0640 03/27/15 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.8004 1.8008 1.7375 1.7428s -0.0641 03/27/15 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.8108 1.8134 1.7547 1.7608s -0.0640 03/27/15 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.8709 1.8750 1.7880 1.7968s -0.0847 03/27/15 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.8606 1.8606 1.7763 1.7851s -0.0815 03/27/15 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.8289 1.8349 1.7645 1.7717s -0.0786 03/27/15 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.8235 1.8235 1.7454 1.7547s -0.0761 03/27/15 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.686 2.697 2.616 2.639s -0.049 03/27/15 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.737 2.738 2.666 2.688s -0.048 03/27/15 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.792 2.795 2.726 2.748s -0.047 03/27/15 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.816 2.816 2.754 2.778s -0.044 03/27/15 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 59.00 59.01 55.95 56.41s -2.78 03/27/15 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 59.67 59.67 56.87 57.28s -2.73 03/27/15 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 59.65 60.12 58.00 58.05s -2.68 03/27/15 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 60.58 60.58 58.84 58.84s -2.65 03/27/15 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.471 1.493 1.471 1.491s -0.001 03/27/15 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.510 1.510 1.485 1.496s -0.003 03/27/15 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.482 1.494 1.479 1.491s -0.002 03/27/15 Quote | Chart | Options
Ethanol Futures (ZKN15) Jul 15 0.000 1.482 1.482 1.482s -0.002 03/27/15 Quote | Chart | Options
Financials
T-Bond (ZBM15) Jun 15 162-27 164-15 162-17 164-13s +2-00 03/27/15 Quote | Chart | Options
T-Bond (ZBU15) Sep 15 161-23 162-30 161-23 162-29s +2-04 03/27/15 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 168-27 170-19 168-16 170-15s +2-05 03/27/15 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 0-00 169-03 169-03 169-03s +2-05 03/27/15 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 128-125 128-225 128-080 128-220s +0-145 03/27/15 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-260 128-060 127-260 128-060s +0-125 03/27/15 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 119-270 120-017 119-247 120-010s +0-090 03/27/15 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 0-000 120-010 120-010 120-010s +0-090 03/27/15 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-147 109-175 109-142 109-175s +0-032 03/27/15 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 0-000 109-075 109-075 109-075s +0-032 03/27/15 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8550 99.8650 99.8500 99.8600s +0.0050 03/27/15 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.7450 99.7600 99.7350 99.7550s +0.0150 03/27/15 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6550 99.6700 99.6550 99.6650s +0.0050 03/27/15 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.4950 99.5150 99.4900 99.5100s +0.0200 03/27/15 Quote | Chart | Options
Grains
Wheat (ZWK15) May 15 499-0 509-0 499-0 507-6s +8-4 03/27/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 505-0 513-0 504-0 512-0s +7-2 03/27/15 Quote | Chart | Options
Wheat (ZWU15) Sep 15 514-0 522-0 514-0 521-0s +6-6 03/27/15 Quote | Chart | Options
Corn (ZCK15) May 15 391-0 393-4 389-2 391-0s -0-2 03/27/15 Quote | Chart | Options
Corn (ZCN15) Jul 15 399-0 401-2 397-2 399-0s -0-2 03/27/15 Quote | Chart | Options
Corn (ZCU15) Sep 15 406-4 408-2 404-4 406-4s -0-2 03/27/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 974-0 976-2 965-0 967-2s -7-2 03/27/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 978-0 980-6 970-0 972-2s -6-4 03/27/15 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 978-0 979-4 969-0 971-2s -6-4 03/27/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 322.0 323.5 320.5 321.4s -1.0 03/27/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 320.5 321.9 319.2 320.4s -0.5 03/27/15 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 319.1 320.1 318.0 319.1s -0.3 03/27/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 31.12 31.20 30.41 30.60s -0.57 03/27/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 31.36 31.41 30.62 30.83s -0.56 03/27/15 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 31.43 31.48 30.70 30.91s -0.55 03/27/15 Quote | Chart | Options
Oats (ZOK15) May 15 277-0 278-0 272-0 272-2s -5-4 03/27/15 Quote | Chart | Options
Oats (ZON15) Jul 15 278-6 278-6 273-6 273-6s -5-2 03/27/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 11.115 11.125 10.955 10.990s -0.120 03/27/15 Quote | Chart | Options
Rough Rice (ZRN15) Jul 15 11.370 11.370 11.200 11.235s -0.120 03/27/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 542-4 554-2 542-4 553-0s +10-0 03/27/15 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 548-4 558-6 548-4 557-6s +9-0 03/27/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 564-0 576-0 563-2 575-0s +11-6 03/27/15 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 569-6 581-4 569-0 580-2s +11-2 03/27/15 Quote | Chart | Options
Canola (RSK15) May 15 453.90 455.20 447.50 448.60s -5.30 03/27/15 Quote | Chart | Options
Canola (RSN15) Jul 15 457.00 457.00 449.00 449.60s -6.30 03/27/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM15) Jun 15 2050.00 2057.75 2041.00 2052.50s +4.00 03/27/15 Quote | Chart | Options
E-Mini S&P 500 (ESU15) Sep 15 2044.00 2050.00 2033.75 2045.00s +4.00 03/27/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4313.00 4333.50 4297.25 4325.75s +15.00 03/27/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4317.00 4323.00 4294.25 4318.75s +15.00 03/27/15 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17612 17678 17535 17626s +23 03/27/15 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17524 17556 17500 17540s +23 03/27/15 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1227.20 1237.00 1223.10 1234.70s +7.60 03/27/15 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1233.00 1233.00 1230.20 1230.20s +7.60 03/27/15 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 1497.00 1504.60 1491.10 1502.80s +6.50 03/27/15 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 0.00 1500.60 1500.60 1500.60s +6.50 03/27/15 Quote | Chart | Options
S&P 500 Index (SPM15) Jun 15 2050.20 2057.50 2041.50 2052.60s +4.10 03/27/15 Quote | Chart | Options
Nasdaq 100 (NDM15) Jun 15 4303.00 4333.00 4299.00 4325.75s +15.00 03/27/15 Quote | Chart | Options
DJIA (DJM15) Jun 15 17580 17636 17578 17626s +23 03/27/15 Quote | Chart | Options
S&P GSCI (GDJ15) Apr 15 410.10 410.30 401.75 402.00s -10.95 03/27/15 Quote | Chart | Options
Meats
Live Cattle (LEJ15) Apr 15 161.675 162.825 161.350 162.625s +0.950 03/27/15 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 152.200 153.150 151.800 152.975s +0.975 03/27/15 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 149.250 150.200 148.900 149.950s +0.900 03/27/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 151.250 152.025 150.975 151.700s +0.450 03/27/15 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 217.650 219.775 217.425 219.275s +2.050 03/27/15 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 216.250 218.825 215.850 218.125s +2.350 03/27/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 217.375 219.775 217.225 219.225s +2.025 03/27/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 216.375 218.500 216.375 218.100s +1.825 03/27/15 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 61.225 61.600 60.900 61.125s +0.150 03/27/15 Quote | Chart | Options
Lean Hogs (HEK15) May 15 67.950 68.500 67.675 68.175s +0.150 03/27/15 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 75.225 75.625 74.700 75.000s -0.150 03/27/15 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 76.100 76.475 75.625 75.775s -0.075 03/27/15 Quote | Chart | Options
Class III Milk (DLJ15) Apr 15 15.47 15.67 15.47 15.53s +0.03 03/27/15 Quote | Chart | Options
Class III Milk (DLK15) May 15 15.28 15.58 15.28 15.45s +0.15 03/27/15 Quote | Chart | Options
Class III Milk (DLM15) Jun 15 15.50 15.63 15.50 15.57s +0.12 03/27/15 Quote | Chart | Options
Metals
Gold (GCJ15) Apr 15 1203.8 1205.6 1191.7 1199.8s -5.0 03/27/15 Quote | Chart | Options
Gold (GCM15) Jun 15 1204.6 1206.6 1192.6 1200.7s -5.0 03/27/15 Quote | Chart | Options
Gold (GCQ15) Aug 15 1204.5 1207.4 1193.5 1201.6s -4.9 03/27/15 Quote | Chart | Options
Silver (SIK15) May 15 17.085 17.195 16.855 17.069s -0.071 03/27/15 Quote | Chart | Options
Silver (SIN15) Jul 15 17.055 17.225 16.900 17.111s -0.069 03/27/15 Quote | Chart | Options
Silver (SIU15) Sep 15 17.225 17.225 16.990 17.146s -0.068 03/27/15 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.8060 2.8095 2.7560 2.7675s -0.0435 03/27/15 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.8040 2.8065 2.7555 2.7690s -0.0425 03/27/15 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.8060 2.8065 2.7585 2.7685s -0.0420 03/27/15 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1153.9 1154.4 1137.1 1143.6s -10.4 03/27/15 Quote | Chart | Options
Platinum (PLN15) Jul 15 1152.7 1154.6 1136.5 1140.5s -14.1 03/27/15 Quote | Chart | Options
Palladium (PAM15) Jun 15 770.45 771.40 737.65 741.00s -32.35 03/27/15 Quote | Chart | Options
Palladium (PAU15) Sep 15 770.30 770.30 740.00 741.95s -32.35 03/27/15 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1203.70 1210.00 1193.10 1199.80s -5.00 03/27/15 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1204.50 1207.80 1193.00 1200.70s -5.00 03/27/15 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 17.093 17.204 16.859 17.069s -0.071 03/27/15 Quote | Chart | Options
Silver mini-sized (YIN15) Jul 15 17.110 17.200 16.944 17.111s -0.069 03/27/15 Quote | Chart | Options
Softs
Cotton #2 (CTK15) May 15 62.83 63.94 62.80 63.55s +0.47 03/27/15 Quote | Chart | Options
Cotton #2 (CTN15) Jul 15 63.46 64.07 63.21 63.87s +0.37 03/27/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 125.90 128.10 125.80 127.30s -0.65 03/27/15 Quote | Chart | Options
Orange Juice (OJN15) Jul 15 126.50 127.50 126.50 126.95s -0.50 03/27/15 Quote | Chart | Options
Coffee (KCK15) May 15 139.75 140.80 136.55 138.20s -2.05 03/27/15 Quote | Chart | Options
Coffee (KCN15) Jul 15 143.30 144.00 139.80 141.50s -2.00 03/27/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 12.30 12.33 12.10 12.13s -0.21 03/27/15 Quote | Chart | Options
Sugar #11 (SBN15) Jul 15 12.46 12.52 12.26 12.29s -0.24 03/27/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2746 2757 2723 2744s -16 03/27/15 Quote | Chart | Options
Cocoa (CCN15) Jul 15 2748 2756 2722 2743s -15 03/27/15 Quote | Chart | Options
Sugar #16 (SDK15) May 15 24.00 24.00 23.95 23.95s unch 03/27/15 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.45 24.45 24.30 24.31s -0.07 03/27/15 Quote | Chart | Options
CME Coffee (KTK15) May 15 1.3735 1.3820 1.3735 1.3820s -0.0205 03/27/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 0.0000 1.4150 1.4150 1.4150s -0.0200 03/27/15 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.1176 0.1219 0.1176 0.1213s -0.0021 03/27/15 Quote | Chart | Options
CME Sugar #11 (KAN15) Jul 15 0.0000 0.1229 0.1229 0.1229s -0.0024 03/27/15 Quote | Chart | Options
CME Cocoa (CJK15) May 15 2740.00 2744.00 2740.00 2744.00s -16.00 03/27/15 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 0.00 2743.00 2743.00 2743.00s -15.00 03/27/15 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6355 0.6355 0.6355s +0.0047 03/27/15 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.0000 0.6387 0.6387 0.6387s +0.0037 03/27/15 Quote | Chart | Options
Lumber (LSK15) May 15 287.70 287.80 280.10 282.60s -3.40 03/27/15 Quote | Chart | Options
Lumber (LSN15) Jul 15 286.30 286.30 279.00 279.00s -5.00 03/27/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bernard Stegmueller Jr - Inside Futures - Sat Mar 28, 2:33PM CDT

Crude Oil holds Weekly Downtrend  
 
Bernard Stegmueller Jr - Inside Futures - Sat Mar 28, 2:01PM CDT

Keep your stop over the weekly  downtrend
 
Michael Seery - Inside Futures - Sat Mar 28, 11:42AM CDT

Time to sit on the sidelines
 
Michael Seery - Inside Futures - Sat Mar 28, 11:13AM CDT

Keep your stop at the 10 day high
 

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