Quoteboards:

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

All Markets Heat Map

 
Metals
+1.19%
Grains
+0.29%
Indices
+0.12%
All Markets
+0.07%
Currencies
unch
Meats
-0.02%
Financials
-0.08%
Energies
-0.43%
Softs
-0.51%


Futures prices as of April 24th, 2014 - 11:40 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM14) Jun 14 79.925 80.055 79.810 79.875 -0.060 11:30 Quote | Chart | Options
U.S. Dollar Index (DXU14) Sep 14 80.040 80.175 79.990 79.990 -0.078 10:25 Quote | Chart | Options
British Pound (B6M14) Jun 14 1.6773 1.6801 1.6759 1.6792 +0.0018 11:30 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6759 1.6785 1.6749 1.6785 +0.0024 10:12 Quote | Chart | Options
Canadian Dollar (D6M14) Jun 14 0.90520 0.90670 0.90480 0.90540 +0.00010 11:30 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.90340 0.90430 0.90320 0.90350 +0.00020 11:03 Quote | Chart | Options
Japanese Yen (J6M14) Jun 14 0.97570 0.97980 0.97440 0.97740 +0.00070 11:30 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.97630 0.98010 0.97510 0.97820 +0.00100 10:47 Quote | Chart | Options
Swiss Franc (S6M14) Jun 14 1.13250 1.13500 1.12950 1.13440 +0.00170 11:30 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.13330 1.13540 1.13070 1.13070 -0.00290 07:47 Quote | Chart | Options
Euro FX (E6M14) Jun 14 1.38140 1.38420 1.37890 1.38230 +0.00090 11:30 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.38200 1.38350 1.37870 1.38230 +0.00110 11:03 Quote | Chart | Options
Australian Dollar (A6M14) Jun 14 0.92570 0.92690 0.92210 0.92260 -0.00260 11:30 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92060 0.92110 0.91640 0.91640 -0.00300 11:03 Quote | Chart | Options
Mexican Peso (M6M14) Jun 14 0.076200 0.076225 0.075825 0.076050 -0.000075 11:30 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.000000 0.075725 0.075575 0.075575s -0.000150 04/23/14 Quote | Chart | Options
New Zealand Dollar (N6M14) Jun 14 0.85850 0.86010 0.85080 0.85240 -0.00250 11:25 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.85280 0.85280 0.84400 0.84400 -0.00390 07:40 Quote | Chart | Options
Energies
Crude Oil WTI (CLM14) Jun 14 101.54 102.35 101.40 101.97 +0.53 11:30 Quote | Chart | Options
Crude Oil WTI (CLN14) Jul 14 100.89 101.73 100.84 101.37 +0.52 11:30 Quote | Chart | Options
Crude Oil WTI (CLQ14) Aug 14 100.23 100.92 100.14 100.58 +0.49 11:29 Quote | Chart | Options
Crude Oil WTI (CLU14) Sep 14 99.39 100.00 99.33 99.73 +0.47 11:30 Quote | Chart | Options
Heating Oil (HOK14) May 14 2.9830 3.0100 2.9778 3.0091 +0.0282 11:30 Quote | Chart | Options
Heating Oil (HOM14) Jun 14 2.9779 3.0051 2.9726 3.0042 +0.0284 11:30 Quote | Chart | Options
Heating Oil (HON14) Jul 14 2.9729 2.9996 2.9687 2.9980 +0.0265 11:29 Quote | Chart | Options
Heating Oil (HOQ14) Aug 14 2.9683 2.9958 2.9683 2.9951 +0.0265 11:30 Quote | Chart | Options
Gasoline RBOB (RBK14) May 14 3.0965 3.1128 3.0870 3.1014 +0.0079 11:30 Quote | Chart | Options
Gasoline RBOB (RBM14) Jun 14 3.0440 3.0600 3.0385 3.0540 +0.0136 11:30 Quote | Chart | Options
Gasoline RBOB (RBN14) Jul 14 2.9949 3.0136 2.9910 3.0101 +0.0172 11:30 Quote | Chart | Options
Gasoline RBOB (RBQ14) Aug 14 2.9465 2.9645 2.9429 2.9630 +0.0184 11:27 Quote | Chart | Options
Natural Gas (NGK14) May 14 4.723 4.805 4.674 4.693 -0.037 11:30 Quote | Chart | Options
Natural Gas (NGM14) Jun 14 4.742 4.818 4.691 4.710 -0.037 11:30 Quote | Chart | Options
Natural Gas (NGN14) Jul 14 4.771 4.847 4.724 4.743 -0.034 11:30 Quote | Chart | Options
Natural Gas (NGQ14) Aug 14 4.805 4.840 4.722 4.742 -0.030 11:29 Quote | Chart | Options
Crude Oil Brent (F) (QAM14) Jun 14 109.22 110.23 109.10 110.20 +1.09 11:30 Quote | Chart | Options
Crude Oil Brent (F) (QAN14) Jul 14 109.07 109.87 108.87 109.83 +0.99 11:29 Quote | Chart | Options
Crude Oil Brent (F) (QAQ14) Aug 14 108.68 109.27 108.62 109.27 +0.85 11:13 Quote | Chart | Options
Crude Oil Brent (F) (QAU14) Sep 14 108.39 108.53 108.39 108.53 +0.72 10:33 Quote | Chart | Options
Ethanol Futures (ZKK14) May 14 2.265 2.265 2.202 2.202 -0.065 11:29 Quote | Chart | Options
Ethanol Futures (ZKM14) Jun 14 2.166 2.170 2.145 2.145 -0.028 11:24 Quote | Chart | Options
Ethanol Futures (ZKN14) Jul 14 2.109 2.114 2.093 2.093 -0.026 11:10 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.062 2.062 2.051 2.052 -0.013 11:20 Quote | Chart | Options
Financials
T-Bond (ZBM14) Jun 14 134-10 134-17 133-24 134-09 -0-06 11:30 Quote | Chart | Options
T-Bond (ZBU14) Sep 14 133-10 133-21 133-02 133-15 -0-08 10:52 Quote | Chart | Options
Ultra T-Bond (UDM14) Jun 14 146-19 147-00 145-31 146-19 -0-11 11:30 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 0-00 145-21 145-21 145-21s +0-26 04/23/14 Quote | Chart | Options
10-Year T-Note (ZNM14) Jun 14 123-265 124-020 123-190 123-280 -0-025 11:30 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 122-295 123-025 122-225 122-310 -0-020 10:54 Quote | Chart | Options
5-Year T-Note (ZFM14) Jun 14 119-020 119-070 118-300 119-035 -0-010 11:30 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 118-062 118-102 118-047 118-067 -0-025 10:37 Quote | Chart | Options
2-Year T-Note (ZTM14) Jun 14 109-282 109-287 109-275 109-282 -0-005 11:30 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-175 109-182 109-175 109-182 -0-005 08:52 Quote | Chart | Options
30-Day Fed Funds (ZQM14) Jun 14 99.9050 99.9050 99.9000 99.9050 -0.0050 10:43 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.8900 99.8900 99.8900 99.8900 -0.0050 10:59 Quote | Chart | Options
Eurodollar (GEM14) Jun 14 99.7700 99.7700 99.7650 99.7650 -0.0050 11:28 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7550 99.7550 99.7500 99.7550 +0.0050 11:29 Quote | Chart | Options
Grains
Wheat (ZWK14) May 14 677-2 695-6 671-6 691-6 +15-2 11:29 Quote | Chart | Options
Wheat (ZWN14) Jul 14 683-2 702-6 677-6 698-4 +15-6 11:30 Quote | Chart | Options
Wheat (ZWU14) Sep 14 691-0 711-4 687-2 707-4 +15-6 11:29 Quote | Chart | Options
Corn (ZCK14) May 14 502-6 507-4 500-6 503-4 unch 11:30 Quote | Chart | Options
Corn (ZCN14) Jul 14 508-2 513-4 506-6 509-6 +0-2 11:30 Quote | Chart | Options
Corn (ZCU14) Sep 14 505-4 511-2 504-4 507-2 unch 11:30 Quote | Chart | Options
Soybeans (ZSK14) May 14 1468-4 1474-0 1464-0 1467-0 -1-4 11:30 Quote | Chart | Options
Soybeans (ZSN14) Jul 14 1463-6 1471-6 1460-4 1465-6 +1-0 11:30 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1400-0 1408-4 1397-0 1407-0 +6-4 11:26 Quote | Chart | Options
Soybean Meal (ZMK14) May 14 479.1 482.4 477.5 478.3 +0.2 11:29 Quote | Chart | Options
Soybean Meal (ZMN14) Jul 14 469.0 472.3 467.8 469.3 +0.3 11:29 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 443.9 446.7 443.1 445.3 +1.7 11:15 Quote | Chart | Options
Soybean Oil (ZLK14) May 14 42.44 42.54 42.18 42.54 +0.04 11:30 Quote | Chart | Options
Soybean Oil (ZLN14) Jul 14 42.69 42.81 42.47 42.80 +0.02 11:30 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 42.65 42.75 42.42 42.74 +0.05 11:28 Quote | Chart | Options
Oats (ZOK14) May 14 407-0 413-0 405-0 406-0 -3-0 11:28 Quote | Chart | Options
Oats (ZON14) Jul 14 360-2 366-0 354-4 356-6 -3-2 11:29 Quote | Chart | Options
Rough Rice (ZRK14) May 14 15.250 15.340 15.250 15.320 +0.080 11:21 Quote | Chart | Options
Rough Rice (ZRN14) Jul 14 15.310 15.405 15.310 15.370 +0.070 11:22 Quote | Chart | Options
KC HRW Wheat (KEK14) May 14 746-6 767-4 741-0 761-6 +16-0 11:30 Quote | Chart | Options
KC HRW Wheat (KEN14) Jul 14 750-6 772-0 745-4 766-4 +16-0 11:30 Quote | Chart | Options
Spring Wheat (MWK14) May 14 723-4 743-4 720-0 738-0 +13-6 11:29 Quote | Chart | Options
Spring Wheat (MWN14) Jul 14 726-0 746-4 722-6 741-2 +14-4 11:30 Quote | Chart | Options
Canola (RSK14) May 14 445.00 451.10 445.00 449.70 +3.90 11:13 Quote | Chart | Options
Canola (RSN14) Jul 14 453.90 459.90 453.40 458.50 +3.80 11:29 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM14) Jun 14 1879.00 1882.50 1863.75 1874.50 +1.50 11:30 Quote | Chart | Options
E-Mini S&P 500 (ESU14) Sep 14 1872.50 1875.00 1856.75 1867.00 +1.50 11:27 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM14) Jun 14 3595.75 3618.25 3544.00 3583.75 +29.25 11:30 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3586.50 3611.00 3543.00 3570.25 +23.00 10:23 Quote | Chart | Options
DJIA mini-sized (YMM14) Jun 14 16495 16513 16384 16455 -5 11:30 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16370 16370 16370 16370 unch 09:12 Quote | Chart | Options
Russell 2000 Mini (RJM14) Jun 14 1151.20 1153.50 1131.30 1145.10 -1.10 11:30 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1143.00 1143.00 1143.00 1143.00 +0.80 10:41 Quote | Chart | Options
E-Mini S&P Midcap (EWM14) Jun 14 1366.90 1368.80 1349.30 1363.40 +1.30 11:30 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 0.00 1360.10 1358.50 1360.10s -0.60 04/23/14 Quote | Chart | Options
S&P 500 Index (SPM14) Jun 14 1878.60 1882.30 1864.50 1875.50 +2.60 11:25 Quote | Chart | Options
Nasdaq 100 (NDM14) Jun 14 3592.00 3613.75 3546.00 3582.00 +27.50 10:55 Quote | Chart | Options
DJIA (DJM14) Jun 14 16455 16455 16395 16418 -42 09:49 Quote | Chart | Options
S&P GSCI (GDK14) May 14 658.95 662.60 658.95 661.50 +3.55 10:54 Quote | Chart | Options
Meats
Live Cattle (LEM14) Jun 14 135.250 135.500 134.750 135.250 +0.150 11:30 Quote | Chart | Options
Live Cattle (LEQ14) Aug 14 134.100 134.500 133.825 134.200 unch 11:28 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 138.425 138.775 138.225 138.350 -0.275 11:28 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 140.700 140.925 140.400 140.500 -0.225 11:27 Quote | Chart | Options
Feeder Cattle (GFK14) May 14 178.825 179.700 178.800 179.350 +0.725 11:28 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 182.575 183.650 182.425 183.450 +1.000 11:30 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 182.975 183.650 182.975 183.625 +0.925 11:30 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 182.775 183.650 182.650 183.600 +0.825 11:30 Quote | Chart | Options
Lean Hogs (HEK14) May 14 123.475 123.975 122.000 122.800 -1.175 11:26 Quote | Chart | Options
Lean Hogs (HEM14) Jun 14 126.475 127.700 125.250 125.675 -0.575 11:30 Quote | Chart | Options
Lean Hogs (HEN14) Jul 14 124.025 125.475 123.375 123.850 -0.150 11:27 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 122.275 123.550 121.375 121.925 -0.625 11:29 Quote | Chart | Options
Class III Milk (DLK14) May 14 22.54 22.64 22.46 22.59 +0.18 11:30 Quote | Chart | Options
Class III Milk (DLM14) Jun 14 20.43 20.60 20.43 20.60 +0.27 11:30 Quote | Chart | Options
Class III Milk (DLN14) Jul 14 19.72 19.93 19.72 19.93 +0.29 11:29 Quote | Chart | Options
Metals
Gold (GCM14) Jun 14 1283.9 1298.4 1268.4 1289.5 +4.9 11:30 Quote | Chart | Options
Gold (GCQ14) Aug 14 1284.9 1298.2 1268.5 1288.7 +4.1 11:18 Quote | Chart | Options
Gold (GCV14) Oct 14 1287.4 1295.0 1269.2 1288.9 +4.1 11:18 Quote | Chart | Options
Silver (SIK14) May 14 19.435 19.910 18.930 19.635 +0.197 11:30 Quote | Chart | Options
Silver (SIN14) Jul 14 19.470 19.930 18.950 19.665 +0.198 11:30 Quote | Chart | Options
Silver (SIU14) Sep 14 19.500 19.765 19.010 19.670 +0.173 10:37 Quote | Chart | Options
High Grade Copper (HGK14) May 14 3.0575 3.1270 3.0550 3.1190 +0.0600 11:30 Quote | Chart | Options
High Grade Copper (HGN14) Jul 14 3.0395 3.0950 3.0350 3.0870 +0.0475 11:30 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.0345 3.0870 3.0335 3.0795 +0.0430 11:30 Quote | Chart | Options
Platinum (PLN14) Jul 14 1405.4 1417.2 1387.3 1411.8 +7.9 11:30 Quote | Chart | Options
Platinum (PLV14) Oct 14 1408.1 1413.0 1392.3 1413.0 +7.6 10:46 Quote | Chart | Options
Palladium (PAM14) Jun 14 786.80 806.00 778.00 801.95 +15.95 11:29 Quote | Chart | Options
Palladium (PAU14) Sep 14 782.00 804.00 779.00 803.85 +17.25 10:47 Quote | Chart | Options
Gold mini-sized (YGM14) Jun 14 1284.8 1298.4 1267.1 1289.5 +4.7 11:30 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1284.1 1292.3 1269.8 1289.3 +4.5 11:15 Quote | Chart | Options
Silver mini-sized (YIK14) May 14 19.433 19.901 18.869 19.626 +0.172 11:30 Quote | Chart | Options
Silver mini-sized (YIN14) Jul 14 19.468 19.941 18.936 19.670 +0.174 11:30 Quote | Chart | Options
Softs
Cotton #2 (CTK14) May 14 92.98 92.99 91.30 92.64 -0.26 10:54 Quote | Chart | Options
Cotton #2 (CTN14) Jul 14 92.73 93.52 92.40 93.00 +0.36 11:30 Quote | Chart | Options
Orange Juice (OJK14) May 14 165.70 166.25 164.05 165.05 -0.65 11:25 Quote | Chart | Options
Orange Juice (OJN14) Jul 14 165.65 166.40 163.95 165.90 +0.40 11:22 Quote | Chart | Options
Coffee (KCK14) May 14 210.30 212.10 206.10 212.10 -0.25 10:46 Quote | Chart | Options
Coffee (KCN14) Jul 14 212.90 215.40 206.85 213.40 -0.55 11:30 Quote | Chart | Options
Sugar #11 (SBK14) May 14 17.40 17.59 17.08 17.13 -0.29 11:30 Quote | Chart | Options
Sugar #11 (SBN14) Jul 14 17.91 18.03 17.68 17.73 -0.25 11:30 Quote | Chart | Options
Cocoa (CCK14) May 14 2990 3006 2960 2960 -37 11:07 Quote | Chart | Options
Cocoa (CCN14) Jul 14 3006 3016 2965 2967 -41 11:30 Quote | Chart | Options
Sugar #16 (SDN14) Jul 14 24.75 24.80 24.70 24.70 +0.02 11:15 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 24.82 24.82 24.82 24.82 +0.06 10:30 Quote | Chart | Options
CME Coffee (KTN14) Jul 14 2.1965 2.1965 2.1395 2.1395s +0.0055 04/23/14 Quote | Chart | Options
CME Coffee (KTU14) Sep 14 0.0000 2.1595 2.1595 2.1595s +0.0055 04/23/14 Quote | Chart | Options
CME Sugar #11 (KAK14) May 14 0.1749 0.1749 0.1742 0.1742s +0.0043 04/23/14 Quote | Chart | Options
CME Sugar #11 (KAN14) Jul 14 0.0000 0.1798 0.1798 0.1798s +0.0036 04/23/14 Quote | Chart | Options
CME Cocoa (CJN14) Jul 14 2967.00 2979.00 2967.00 2967.00 -41.00 11:13 Quote | Chart | Options
CME Cocoa (CJU14) Sep 14 0.00 2990.00 2990.00 2990.00 -29.00 10:54 Quote | Chart | Options
CME Cotton #2 (KGN14) Jul 14 0.0000 0.9264 0.9264 0.9264s -0.0061 04/23/14 Quote | Chart | Options
Lumber (LSK14) May 14 331.20 333.40 328.60 332.70 +1.10 11:23 Quote | Chart | Options
Lumber (LSN14) Jul 14 327.40 329.50 324.30 327.80 -0.10 11:10 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

No headlines found

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