Quoteboards:

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

All Markets Heat Map

 
Meats
+0.87%
Metals
+0.71%
Energies
+0.46%
Indices
+0.36%
Financials
+0.19%
All Markets
+0.12%
Softs
-0.14%
Currencies
-0.19%
Grains
-0.55%


Futures prices as of December 21st, 2014 - 14:46 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH15) Mar 15 89.510 89.880 89.380 89.841s +0.364 12/19/14 Quote | Chart | Options
U.S. Dollar Index (DXM15) Jun 15 89.785 90.135 89.715 90.124s +0.377 12/19/14 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5660 1.5673 1.5595 1.5624s -0.0037 12/19/14 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5633 1.5643 1.5594 1.5612s -0.0038 12/19/14 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.86170 0.86280 0.85760 0.86020s -0.00030 12/19/14 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.86000 0.86080 0.85540 0.85840s -0.00030 12/19/14 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.84150 0.84230 0.83660 0.83730s -0.00490 12/19/14 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.84110 0.84270 0.83750 0.83820s -0.00490 12/19/14 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.02200 1.02350 1.01710 1.01760s -0.00420 12/19/14 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.02170 1.02190 1.01960 1.01960s -0.00410 12/19/14 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.22950 1.23120 1.22290 1.22350s -0.00570 12/19/14 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.23060 1.23220 1.22420 1.22460s -0.00570 12/19/14 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.81220 0.81420 0.80720 0.80950s -0.00100 12/19/14 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.80720 0.80850 0.80250 0.80450s -0.00100 12/19/14 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.068310 0.068590 0.067660 0.068150s -0.000060 12/19/14 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.000000 0.067770 0.067770 0.067770s -0.000050 12/19/14 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.77080 0.77320 0.76720 0.76880s +0.00120 12/19/14 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.76500 0.76520 0.76150 0.76210s +0.00120 12/19/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLG15) Feb 15 55.12 58.42 54.42 57.13s +2.77 12/19/14 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 55.60 58.70 54.74 57.48s +2.78 12/19/14 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 55.63 59.01 55.12 57.86s +2.80 12/19/14 Quote | Chart | Options
Crude Oil WTI (CLK15) May 15 56.35 59.29 55.48 58.23s +2.81 12/19/14 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 1.9596 1.9939 1.9387 1.9622s +0.0235 12/19/14 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 1.9037 1.9569 1.8864 1.9272s +0.0399 12/19/14 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 1.8723 1.9307 1.8619 1.9020s +0.0449 12/19/14 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 1.8488 1.9126 1.8488 1.8842s +0.0489 12/19/14 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 1.5400 1.5900 1.5251 1.5595s +0.0323 12/19/14 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 1.5479 1.6044 1.5361 1.5746s +0.0345 12/19/14 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 1.5708 1.6258 1.5574 1.5966s +0.0370 12/19/14 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 1.7656 1.8290 1.7591 1.8024s +0.0416 12/19/14 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.661 3.677 3.444 3.464s -0.178 12/19/14 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.683 3.704 3.481 3.498s -0.178 12/19/14 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 3.630 3.655 3.442 3.458s -0.169 12/19/14 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 3.418 3.426 3.271 3.284s -0.135 12/19/14 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 59.88 62.64 59.11 61.38s +2.11 12/19/14 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 60.12 63.19 59.99 62.05s +2.17 12/19/14 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 61.23 63.47 61.23 62.76s +2.18 12/19/14 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 62.62 63.53 62.53 63.53s +2.19 12/19/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.618 1.630 1.612 1.622s -0.020 12/19/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.564 1.581 1.560 1.579s -0.003 12/19/14 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.560 1.569 1.550 1.569s +0.001 12/19/14 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.553 1.570 1.553 1.570s +0.004 12/19/14 Quote | Chart | Options
Financials
T-Bond (ZBH15) Mar 15 143-19 144-23 143-03 144-10s +0-18 12/19/14 Quote | Chart | Options
T-Bond (ZBM15) Jun 15 157-12 158-22 157-12 158-18s +0-18 12/19/14 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 163-04 165-01 162-11 164-13s +1-02 12/19/14 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 0-00 163-00 163-00 163-00s +1-02 12/19/14 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-145 126-250 126-090 126-205s +0-050 12/19/14 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 0-000 125-280 125-280 125-280s +0-125 12/19/14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 118-242 118-297 118-220 118-252s +0-007 12/19/14 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 0-000 118-027 118-027 118-027s +0-007 12/19/14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-095 109-107 109-080 109-087s -0-007 12/19/14 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 0-000 109-007 109-007 109-007s -0-007 12/19/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8650 99.8700 99.8600 99.8650s unch 12/19/14 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.7850 99.7900 99.7800 99.7850s unch 12/19/14 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7050 99.7100 99.7000 99.7050s unch 12/19/14 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.5600 99.5650 99.5400 99.5500s -0.0150 12/19/14 Quote | Chart | Options
Grains
Wheat (ZWH15) Mar 15 654-0 654-4 629-2 632-2s -23-0 12/19/14 Quote | Chart | Options
Wheat (ZWK15) May 15 655-0 655-0 632-0 635-0s -21-6 12/19/14 Quote | Chart | Options
Wheat (ZWN15) Jul 15 652-0 652-4 629-0 634-2s -19-6 12/19/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 410-6 411-2 405-0 410-4s -0-4 12/19/14 Quote | Chart | Options
Corn (ZCK15) May 15 419-0 419-6 413-4 419-0s -0-4 12/19/14 Quote | Chart | Options
Corn (ZCN15) Jul 15 425-6 426-6 420-0 426-0s -0-2 12/19/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1034-6 1035-6 1022-4 1030-4s -4-4 12/19/14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1043-0 1044-0 1030-2 1038-4s -4-6 12/19/14 Quote | Chart | Options
Soybeans (ZSK15) May 15 1050-0 1051-0 1037-6 1046-0s -4-2 12/19/14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 365.2 365.4 360.0 363.5s -1.8 12/19/14 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 353.9 354.8 348.7 352.0s -1.9 12/19/14 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 347.8 349.3 343.7 347.1s -1.3 12/19/14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 31.92 32.13 31.71 31.97s +0.08 12/19/14 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 32.08 32.29 31.88 32.16s +0.08 12/19/14 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 32.28 32.49 32.13 32.38s +0.08 12/19/14 Quote | Chart | Options
Oats (ZOH15) Mar 15 316-0 317-0 304-2 310-4s -5-6 12/19/14 Quote | Chart | Options
Oats (ZOK15) May 15 320-2 320-4 311-4 313-4s -6-0 12/19/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.125 12.345 12.090 12.310s +0.200 12/19/14 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 12.345 12.570 12.315 12.530s +0.200 12/19/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 681-4 682-4 661-6 666-0s -17-6 12/19/14 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 684-6 685-4 666-4 670-2s -17-2 12/19/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 660-2 660-2 643-4 648-2s -12-6 12/19/14 Quote | Chart | Options
Spring Wheat (MWK15) May 15 662-0 665-6 649-4 654-0s -13-0 12/19/14 Quote | Chart | Options
Canola (RSF15) Jan 15 442.00 443.20 438.20 442.40s +0.30 12/19/14 Quote | Chart | Options
Canola (RSH15) Mar 15 438.00 439.50 434.00 437.10s -0.50 12/19/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH15) Mar 15 2060.25 2076.25 2056.50 2067.00s +7.00 12/19/14 Quote | Chart | Options
E-Mini S&P 500 (ESM15) Jun 15 2053.00 2068.75 2049.75 2060.00s +7.25 12/19/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4268.50 4304.50 4255.50 4282.75s +19.75 12/19/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4260.00 4290.25 4260.00 4273.75s +24.50 12/19/14 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17717 17845 17686 17761s +35 12/19/14 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17621 17746 17591 17677s +42 12/19/14 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1188.80 1197.70 1182.50 1193.30s +4.50 12/19/14 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1195.00 1195.00 1188.60 1188.60s +4.50 12/19/14 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 1443.10 1451.80 1437.30 1448.80s +6.30 12/19/14 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 0.00 1446.80 1446.80 1446.80s +6.30 12/19/14 Quote | Chart | Options
S&P 500 Index (SPH15) Mar 15 2060.70 2075.80 2057.00 2067.10s +7.20 12/19/14 Quote | Chart | Options
Nasdaq 100 (NDH15) Mar 15 4269.00 4304.50 4258.50 4282.75s +19.75 12/19/14 Quote | Chart | Options
DJIA (DJH15) Mar 15 17750 17830 17696 17761s +35 12/19/14 Quote | Chart | Options
S&P GSCI (GDF15) Jan 15 437.25 444.25 437.05 442.10s +8.35 12/19/14 Quote | Chart | Options
Meats
Live Cattle (LEG15) Feb 15 158.575 160.775 158.450 160.100s +1.575 12/19/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 158.200 160.050 158.075 159.675s +1.475 12/19/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 151.000 152.750 150.825 152.500s +2.050 12/19/14 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 148.525 151.050 148.525 150.800s +2.550 12/19/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 218.400 221.125 217.375 220.150s +3.075 12/19/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 214.650 218.125 214.600 217.975s +4.200 12/19/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 215.150 218.325 215.150 218.075s +3.900 12/19/14 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 216.075 218.925 215.725 218.600s +3.650 12/19/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 81.875 82.500 81.050 81.900s +0.025 12/19/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 83.000 83.850 82.500 83.200s -0.025 12/19/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 87.100 87.950 86.825 87.175s -0.275 12/19/14 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 90.550 91.200 89.750 90.425s -0.450 12/19/14 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 16.26 16.56 16.16 16.40s +0.17 12/19/14 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 15.50 15.93 15.42 15.75s +0.19 12/19/14 Quote | Chart | Options
Class III Milk (DLH15) Mar 15 15.10 15.43 15.04 15.36s +0.21 12/19/14 Quote | Chart | Options
Metals
Gold (GCG15) Feb 15 1198.0 1201.5 1193.2 1196.0s +1.2 12/19/14 Quote | Chart | Options
Gold (GCJ15) Apr 15 1198.7 1201.4 1194.7 1196.7s +1.2 12/19/14 Quote | Chart | Options
Gold (GCM15) Jun 15 1199.5 1201.9 1195.3 1197.3s +1.2 12/19/14 Quote | Chart | Options
Silver (SIH15) Mar 15 15.875 16.110 15.830 16.030s +0.096 12/19/14 Quote | Chart | Options
Silver (SIK15) May 15 15.930 16.090 15.900 16.061s +0.096 12/19/14 Quote | Chart | Options
Silver (SIN15) Jul 15 15.940 16.140 15.940 16.088s +0.096 12/19/14 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 2.8610 2.9145 2.8610 2.9020s +0.0350 12/19/14 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.8460 2.9035 2.8460 2.8845s +0.0310 12/19/14 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.8550 2.9035 2.8550 2.8850s +0.0290 12/19/14 Quote | Chart | Options
Platinum (PLF15) Jan 15 1199.7 1204.0 1195.4 1197.0s -0.1 12/19/14 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1201.1 1205.1 1197.3 1198.4s -0.1 12/19/14 Quote | Chart | Options
Palladium (PAH15) Mar 15 794.20 807.60 788.30 805.10s +12.95 12/19/14 Quote | Chart | Options
Palladium (PAM15) Jun 15 793.65 807.20 793.65 805.85s +12.95 12/19/14 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1197.00 1201.00 1190.90 1196.00s +1.20 12/19/14 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1198.00 1198.00 1196.70 1196.70s +1.20 12/19/14 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 15.930 16.118 15.853 16.030s +0.096 12/19/14 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 15.931 16.079 15.910 16.061s +0.096 12/19/14 Quote | Chart | Options
Softs
Cotton #2 (CTH15) Mar 15 60.62 60.96 60.31 60.89s +0.07 12/19/14 Quote | Chart | Options
Cotton #2 (CTK15) May 15 61.19 61.42 60.82 61.35s -0.04 12/19/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 144.90 147.45 142.15 142.75s -2.70 12/19/14 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 143.70 147.10 141.75 142.10s -2.60 12/19/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 174.40 177.65 174.15 174.70s +0.35 12/19/14 Quote | Chart | Options
Coffee (KCK15) May 15 177.20 180.10 176.90 177.25s +0.30 12/19/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 14.94 15.10 14.88 14.98s -0.01 12/19/14 Quote | Chart | Options
Sugar #11 (SBK15) May 15 15.35 15.44 15.22 15.33s -0.02 12/19/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2965 2990 2952 2980s +15 12/19/14 Quote | Chart | Options
Cocoa (CCK15) May 15 2943 2964 2927 2954s +11 12/19/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 25.50 25.50 25.29 25.29s -0.06 12/19/14 Quote | Chart | Options
Sugar #16 (SDK15) May 15 25.51 25.54 25.48 25.48s +0.10 12/19/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 1.7640 1.7640 1.7455 1.7470s +0.0035 12/19/14 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.7725 1.7725 1.7725s +0.0030 12/19/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1502 0.1502 0.1490 0.1498s -0.0001 12/19/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1533 0.1533 0.1533s -0.0002 12/19/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 2986.00 2986.00 2980.00 2980.00s +15.00 12/19/14 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2954.00 2954.00 2954.00s +11.00 12/19/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6089 0.6089 0.6089s +0.0007 12/19/14 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6135 0.6135 0.6135s -0.0004 12/19/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 339.10 341.80 338.30 340.60s +0.90 12/19/14 Quote | Chart | Options
Lumber (LSH15) Mar 15 336.90 338.60 335.60 338.00s +1.10 12/19/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - 12 mins ago

Follow this rule
 
Michael Seery - Inside Futures - 2 hrs 3 mins ago

High risk at this point
 
Michael Seery - Inside Futures - Sun Dec 21, 11:35AM CST

Stay long with stop at 10 day low
 
Mohammed Isah - Inside Futures - Sun Dec 21, 11:02AM CST

Outlook for EUR continues to point lower following  a reversal of its previous week gains the past week.
 

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