Quoteboards:

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

All Markets Heat Map

 
Softs
+0.96%
All Markets
+0.25%
Grains
+0.23%
Meats
+0.20%
Currencies
+0.16%
Indices
+0.11%
Financials
+0.10%
Metals
+0.08%
Energies
+0.06%


Futures prices as of August 27th, 2014 - 03:55 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 82.690 82.755 82.535 82.565 -0.114 03:45 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 82.790 82.855 82.655 82.700 -0.082 03:38 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6539 1.6573 1.6534 1.6559 +0.0014 03:45 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6527 1.6558 1.6527 1.6542 +0.0011 03:40 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.91250 0.91790 0.91230 0.91740 +0.00480 03:45 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91060 0.91580 0.91060 0.91550 +0.00480 03:38 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.96090 0.96290 0.96010 0.96230 +0.00150 03:45 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.96170 0.96350 0.96090 0.96320 +0.00170 03:22 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.09000 1.09220 1.08890 1.09210 +0.00180 03:45 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.09070 1.09330 1.09050 1.09290 +0.00150 03:18 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.31710 1.31910 1.31530 1.31840 +0.00100 03:45 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.31790 1.31970 1.31610 1.31870 +0.00060 03:41 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92950 0.93250 0.92930 0.93230 +0.00290 03:45 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.92350 0.92650 0.92350 0.92630 +0.00280 03:42 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.076250 0.076370 0.076250 0.076360 +0.000160 03:38 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075920 0.075930 0.075910 0.075910 +0.000140 02:50 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.83170 0.83660 0.83160 0.83570 +0.00480 03:44 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.82510 0.82870 0.82450 0.82870 +0.00510 02:01 Quote | Chart | Options
Energies
Crude Oil WTI (CLV14) Oct 14 93.88 94.19 93.75 94.06 +0.20 03:45 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 93.35 93.62 93.25 93.53 +0.17 03:39 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 93.09 93.36 92.98 93.27 +0.14 03:45 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 92.99 93.20 92.99 93.17 +0.12 03:39 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.8454 2.8586 2.8436 2.8487 -0.0003 03:45 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.8526 2.8620 2.8518 2.8607 +0.0057 03:29 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.8615 2.8705 2.8615 2.8638 +0.0026 03:39 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.8695 2.8695 2.8695 2.8695 +0.0020 03:43 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6046 2.6130 2.6029 2.6058 +0.0057 03:44 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.5660 2.5705 2.5657 2.5673 +0.0051 03:43 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.5442 2.5521 2.5442 2.5485 +0.0068 03:32 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.5362 2.5545 2.5276 2.5392s +0.0011 08/26/14 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.973 3.990 3.965 3.989 +0.040 03:43 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 4.045 4.055 4.034 4.055 +0.037 03:43 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.143 4.152 4.134 4.149 +0.030 03:25 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.214 4.225 4.214 4.224 +0.026 03:28 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 102.68 103.04 102.68 102.90 +0.40 03:32 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 103.48 103.72 103.48 103.49 +0.23 03:39 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 103.99 104.26 103.98 104.13 +0.32 03:37 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 14 140-13 140-27 140-12 140-24 +0-07 03:45 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 139-00 139-13 138-31 139-11 +0-08 03:45 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 154-29 155-17 154-28 155-14 +0-09 03:45 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 153-14 154-01 153-14 153-31 +0-09 03:44 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 126-000 126-075 125-310 126-065 +0-055 03:45 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 125-130 125-200 125-120 125-190 +0-050 03:45 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 119-142 119-187 119-142 119-182 +0-032 03:45 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-182 118-217 118-177 118-212 +0-030 03:45 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-257 109-265 109-257 109-262 +0-007 03:45 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-145 109-150 109-142 109-150 +0-007 03:42 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9100 99.9100 99.9100 99.9100 unch 03:45 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 99.7625 99.7600 99.7625 unch 03:41 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7400 99.7450 99.7400 99.7450 +0.0050 03:36 Quote | Chart | Options
Grains
Wheat (ZWU14) Sep 14 540-0 544-0 539-6 542-0 +0-4 03:45 Quote | Chart | Options
Wheat (ZWZ14) Dec 14 555-0 559-2 553-0 556-6 +0-2 03:45 Quote | Chart | Options
Wheat (ZWH15) Mar 15 575-4 579-2 575-2 577-0 unch 03:43 Quote | Chart | Options
Corn (ZCU14) Sep 14 355-0 356-4 354-0 355-6 -0-2 03:44 Quote | Chart | Options
Corn (ZCZ14) Dec 14 364-2 365-4 363-0 364-6 -0-2 03:38 Quote | Chart | Options
Corn (ZCH15) Mar 15 377-4 378-6 376-4 378-0 -0-4 03:44 Quote | Chart | Options
Soybeans (ZSU14) Sep 14 1070-0 1075-6 1064-2 1068-0 -7-4 03:37 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1026-0 1034-6 1025-4 1032-6 +4-6 03:45 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1033-4 1042-4 1033-0 1040-6 +5-2 03:44 Quote | Chart | Options
Soybean Meal (ZMU14) Sep 14 389.0 393.4 388.0 392.6 +3.9 03:22 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 352.8 354.8 351.1 354.3 +2.3 03:23 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 343.1 345.8 342.5 345.0 +1.5 03:43 Quote | Chart | Options
Soybean Oil (ZLU14) Sep 14 33.01 33.35 32.91 33.20 +0.17 03:38 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 33.03 33.41 33.03 33.20 +0.15 03:44 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 33.15 33.54 33.10 33.32 +0.15 03:45 Quote | Chart | Options
Oats (ZOU14) Sep 14 361-4 365-0 361-4 364-4 +4-6 03:45 Quote | Chart | Options
Oats (ZOZ14) Dec 14 345-0 350-4 344-4 348-0 +3-2 00:53 Quote | Chart | Options
Rough Rice (ZRU14) Sep 14 12.830 12.910 12.825 12.840 -0.015 03:32 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.755 12.805 12.750 12.770 +0.015 03:32 Quote | Chart | Options
Hard Red Wheat (KEU14) Sep 14 620-0 622-0 618-0 622-0 +1-0 03:22 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 630-4 634-2 628-4 633-2 +1-4 03:43 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 612-6 617-0 610-6 615-6 +3-0 02:56 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 624-6 629-0 624-0 627-4 +1-6 03:07 Quote | Chart | Options
Canola (RSX14) Nov 14 420.20 424.00 420.20 423.00 -0.40 03:44 Quote | Chart | Options
Canola (RSF15) Jan 15 429.20 429.60 429.00 429.60 +0.70 03:44 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 1999.25 2000.50 1998.00 1999.50 +1.00 03:45 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1990.75 1992.50 1990.50 1991.50 +0.75 03:43 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 4073.50 4077.00 4071.75 4075.25 +3.00 03:45 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4066.50 4069.25 4065.50 4069.00 +4.00 03:36 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 17107 17117 17086 17110 +13 03:45 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17013 17028 17004 17028 +15 03:36 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1174.00 1177.10 1174.00 1176.20 +2.50 03:44 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1159.70 1170.20 1158.30 1168.90s +11.50 08/26/14 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1435.60 1436.70 1435.10 1436.30 +1.10 03:37 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 1999.70 +1.10 03:37 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 4074.50 4074.50 4074.50 4074.50 +2.25 02:01 Quote | Chart | Options
DJIA (DJU14) Sep 14 17070 17127 17070 17097s +41 08/26/14 Quote | Chart | Options
S&P GSCI (GDU14) Sep 14 604.15 606.45 603.75 604.50s +2.00 08/26/14 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 148.250 148.600 148.075 148.450 +0.200 03:19 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 151.150 151.400 151.075 151.375 +0.125 03:12 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 151.825 152.175 151.825 152.050 -0.075 03:12 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 151.900 152.025 151.825 151.900 -0.425 02:26 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 214.000 214.500 213.725 214.250 +0.050 02:32 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 212.050 212.775 212.050 212.525 +0.050 02:32 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 210.650 211.200 210.650 211.000 +0.175 02:32 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 205.700 206.275 205.700 206.075 unch 03:44 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 94.950 96.475 94.600 95.925 +0.825 03:39 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 89.300 90.600 89.250 90.450 +0.750 03:42 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 88.500 89.700 88.500 89.600 +0.800 02:09 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 90.375 90.900 90.375 90.800 +0.500 03:44 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 24.09 24.10 24.02 24.02 -0.05 03:30 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 23.31 23.31 23.17 23.17 -0.02 02:57 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.23 21.23 21.02 21.02 -0.15 02:57 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1280.9 1286.2 1280.3 1284.9 +0.6 03:41 Quote | Chart | Options
Gold (GCZ14) Dec 14 1281.6 1287.4 1280.9 1285.8 +0.6 03:45 Quote | Chart | Options
Gold (GCG15) Feb 15 1284.2 1288.0 1284.2 1286.8 +0.7 03:32 Quote | Chart | Options
Silver (SIU14) Sep 14 19.340 19.455 19.325 19.415 +0.029 03:44 Quote | Chart | Options
Silver (SIZ14) Dec 14 19.390 19.525 19.390 19.495 +0.036 03:45 Quote | Chart | Options
Silver (SIH15) Mar 15 19.470 19.520 19.470 19.520 +0.002 02:51 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.1865 3.1880 3.1730 3.1840 -0.0020 03:44 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.2110 3.2155 3.1970 3.2070 -0.0055 03:45 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.2075 3.2075 3.2070 3.2070 -0.0095 03:45 Quote | Chart | Options
Platinum (PLV14) Oct 14 1418.0 1425.1 1417.2 1423.0 +3.4 03:45 Quote | Chart | Options
Platinum (PLF15) Jan 15 1423.3 1428.8 1419.0 1421.2s +1.2 08/26/14 Quote | Chart | Options
Palladium (PAU14) Sep 14 887.40 889.35 884.50 886.70 -2.00 03:45 Quote | Chart | Options
Palladium (PAZ14) Dec 14 888.25 890.30 885.30 887.65 -2.50 03:45 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1283.60 1284.40 1283.60 1284.40 +0.10 01:20 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1282.20 1287.30 1281.70 1286.00 +0.80 03:41 Quote | Chart | Options
Silver mini-sized (YIU14) Sep 14 19.347 19.455 19.347 19.428 +0.042 03:14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 19.445 19.525 19.425 19.520 +0.061 03:01 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 66.84 66.94 66.61 66.73 -0.16 03:40 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 67.19 67.28 66.90 67.00 -0.24 03:34 Quote | Chart | Options
Orange Juice (OJU14) Sep 14 143.00 153.65 142.85 151.55s +7.90 08/26/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 144.00 153.25 143.60 151.60s +7.10 08/26/14 Quote | Chart | Options
Coffee (KCU14) Sep 14 193.00 193.00 192.00 192.00 -1.10 03:21 Quote | Chart | Options
Coffee (KCZ14) Dec 14 197.10 198.35 196.30 198.25 +0.80 03:45 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 15.75 15.93 15.74 15.88 +0.17 03:44 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 17.66 17.73 17.63 17.72 +0.09 03:44 Quote | Chart | Options
Cocoa (CCU14) Sep 14 3234 3234 3209 3220s -1 08/26/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3230 3300 3230 3246 +30 03:45 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 03:20 Quote | Chart | Options
Lumber (LSX14) Nov 14 346.70 346.70 346.70 346.70 +0.10 03:34 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Layne Hermansen - Inside Futures - Wed Aug 27, 12:12AM CDT

Spreads between the 20/40 day moving averages
 
Layne Hermansen - Inside Futures - Wed Aug 27, 12:03AM CDT

Andrews Pitchforks
 
Ted Seifried - Inside Futures - Tue Aug 26, 7:19PM CDT

The drop in conditions may be somewhat attributed to...
 
Bob Hunt - Inside Futures - Tue Aug 26, 6:20PM 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....
 

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