Quoteboards:

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

All Markets Heat Map

 
Indices
+0.53%
Softs
+0.23%
Currencies
+0.13%
Metals
+0.05%
Financials
-0.01%
All Markets
-0.25%
Meats
-0.37%
Energies
-0.98%
Grains
-1.32%


Futures prices as of October 24th, 2014 - 20:22 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 85.925 86.015 85.615 85.818s -0.128 10/24/14 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 86.060 86.140 85.800 85.996s -0.128 10/24/14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6022 1.6092 1.6004 1.6070s +0.0048 10/24/14 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6024 1.6070 1.6016 1.6057s +0.0048 10/24/14 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88890 0.89210 0.88820 0.88930s +0.00050 10/24/14 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88780 0.88950 0.88640 0.88720s +0.00050 10/24/14 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.92380 0.92810 0.92370 0.92560s +0.00110 10/24/14 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.92580 0.92870 0.92510 0.92670s +0.00120 10/24/14 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04820 1.05330 1.04790 1.05040s +0.00160 10/24/14 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.05020 1.05390 1.05020 1.05150s +0.00170 10/24/14 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.26500 1.27000 1.26380 1.26680s +0.00150 10/24/14 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.26600 1.27060 1.26490 1.26750s +0.00140 10/24/14 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.87280 0.87930 0.86880 0.87650s +0.00400 10/24/14 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.86390 0.87300 0.86310 0.87080s +0.00390 10/24/14 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.073500 0.073760 0.073430 0.073560s -0.000040 10/24/14 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.073100 0.073310 0.073100 0.073180s -0.000040 10/24/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.77750 0.78440 0.77690 0.78170s +0.00350 10/24/14 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.00000 0.77470 0.77470 0.77470s +0.00340 10/24/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 81.95 81.95 80.36 81.01s -1.08 10/24/14 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 81.51 81.55 80.15 80.80s -0.95 10/24/14 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 81.21 81.27 79.99 80.64s -0.82 10/24/14 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 81.02 81.08 79.87 80.54s -0.69 10/24/14 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.4929 2.4932 2.4547 2.4819s -0.0171 10/24/14 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.4812 2.4836 2.4419 2.4676s -0.0188 10/24/14 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.4841 2.4850 2.4456 2.4698s -0.0189 10/24/14 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.4770 2.4824 2.4468 2.4706s -0.0183 10/24/14 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.1984 2.2048 2.1725 2.1817s -0.0252 10/24/14 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1599 2.1636 2.1335 2.1424s -0.0238 10/24/14 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1591 2.1611 2.1333 2.1424s -0.0218 10/24/14 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1674 2.1736 2.1473 2.1572s -0.0199 10/24/14 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.653 3.654 3.559 3.623s +0.001 10/24/14 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.719 3.736 3.641 3.698s -0.008 10/24/14 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.821 3.821 3.730 3.787s -0.004 10/24/14 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.800 3.806 3.728 3.782s -0.005 10/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 86.65 86.68 85.36 86.13s -0.70 10/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 86.90 87.02 85.79 86.50s -0.71 10/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 86.73 87.40 86.33 86.98s -0.67 10/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 87.64 87.68 86.74 87.49s -0.60 10/24/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.713 1.730 1.670 1.686s -0.026 10/24/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.650 1.663 1.611 1.620s -0.035 10/24/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.609 1.616 1.574 1.580s -0.027 10/24/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.600 1.600 1.569 1.575s -0.025 10/24/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 141-24 142-17 141-20 141-23s unch 10/24/14 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 140-24 141-00 140-06 140-07s unch 10/24/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 157-07 158-14 157-00 157-04s -0-04 10/24/14 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 156-20 156-20 156-20s -0-04 10/24/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-020 127-145 127-000 127-010s +0-005 10/24/14 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-145 126-190 126-100 126-105s +0-010 10/24/14 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 119-297 120-050 119-290 119-300s +0-007 10/24/14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-127 119-127 119-052 119-060s +0-007 10/24/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-287 109-305 109-282 109-290s +0-005 10/24/14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-180 109-180 109-177 109-177s +0-005 10/24/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9100 99.9150 99.9100 99.9150s unch 10/24/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8950 99.9050 99.8950 99.9000s unch 10/24/14 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7600 99.7650 99.7550 99.7600s unch 10/24/14 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7350 99.7500 99.7350 99.7350s unch 10/24/14 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 525-4 539-2 517-2 517-6s -9-0 10/24/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 539-2 552-4 530-4 531-0s -9-2 10/24/14 Quote | Chart | Options
Wheat (ZWK15) May 15 548-0 559-4 538-0 538-6s -9-2 10/24/14 Quote | Chart | Options
Corn (ZCZ14) Dec 14 359-2 365-0 352-2 353-0s -6-6 10/24/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 372-6 378-4 365-6 366-6s -6-6 10/24/14 Quote | Chart | Options
Corn (ZCK15) May 15 380-6 387-0 374-4 375-2s -6-6 10/24/14 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 991-4 1002-0 976-4 977-4s -15-6 10/24/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 998-0 1008-6 982-4 983-2s -16-6 10/24/14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1004-2 1015-4 989-2 990-0s -16-4 10/24/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 353.0 359.2 347.1 350.2s -2.2 10/24/14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 342.0 347.7 337.8 338.8s -3.2 10/24/14 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 332.7 337.3 326.8 327.4s -5.2 10/24/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.61 32.79 32.08 32.39s -0.28 10/24/14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.87 33.03 32.35 32.64s -0.28 10/24/14 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 33.13 33.26 32.61 32.90s -0.27 10/24/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 360-4 372-4 351-0 351-6s -8-6 10/24/14 Quote | Chart | Options
Oats (ZOH15) Mar 15 350-6 358-2 339-0 339-6s -8-2 10/24/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.320 12.425 12.310 12.405s +0.040 10/24/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.550 12.645 12.525 12.630s +0.035 10/24/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 603-6 615-6 593-2 593-6s -11-4 10/24/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 607-2 617-4 595-6 596-2s -11-4 10/24/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 571-0 580-4 565-6 567-0s -4-0 10/24/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 579-4 590-0 576-4 578-0s -2-2 10/24/14 Quote | Chart | Options
Canola (RSX14) Nov 14 418.80 420.90 409.40 411.00s -7.70 10/24/14 Quote | Chart | Options
Canola (RSF15) Jan 15 421.50 423.40 410.40 411.40s -9.90 10/24/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1946.00 1960.50 1931.75 1959.75s +13.75 10/24/14 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1938.50 1952.25 1924.25 1951.75s +13.50 10/24/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3995.75 4038.50 3970.50 4034.75s +29.50 10/24/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 3991.25 4030.00 3964.00 4027.25s +29.75 10/24/14 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16619 16747 16514 16736s +123 10/24/14 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 16475 16664 16475 16664s +123 10/24/14 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1114.00 1117.40 1105.00 1115.40s +0.90 10/24/14 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 0.00 1111.10 1111.10 1111.10s +0.90 10/24/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1369.70 1375.90 1358.50 1374.50s +5.50 10/24/14 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1370.50 1361.30 1370.50s +5.50 10/24/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1946.00 1960.00 1932.00 1959.70s +13.60 10/24/14 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 3986.00 4038.00 3971.25 4034.75s +29.50 10/24/14 Quote | Chart | Options
DJIA (DJZ14) Dec 14 16620 16736 16595 16736s +123 10/24/14 Quote | Chart | Options
S&P GSCI (GDX14) Nov 14 539.00 539.00 536.80 537.50s -5.10 10/24/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 169.725 169.975 166.500 166.900s -2.200 10/24/14 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 169.075 169.400 166.050 166.550s -2.300 10/24/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 167.000 167.500 164.350 164.775s -2.275 10/24/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 156.200 156.500 154.000 154.400s -1.825 10/24/14 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 237.200 237.900 234.325 234.650s -2.050 10/24/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 231.225 231.950 228.825 228.900s -2.075 10/24/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 228.650 229.650 226.750 227.175s -1.750 10/24/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 228.900 229.550 226.725 227.100s -1.925 10/24/14 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 88.325 90.650 87.725 90.250s +1.525 10/24/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 87.125 89.025 86.325 88.875s +1.425 10/24/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 88.525 89.225 87.175 89.200s +0.650 10/24/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 88.775 89.875 88.600 89.250s -0.250 10/24/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.01 21.01 20.76 20.79s -0.22 10/24/14 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 18.62 18.75 18.40 18.63s -0.03 10/24/14 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 17.81 17.88 17.59 17.83s +0.07 10/24/14 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1233.5 1234.7 1228.7 1231.8s +2.7 10/24/14 Quote | Chart | Options
Gold (GCG15) Feb 15 1233.6 1235.0 1229.9 1232.8s +2.7 10/24/14 Quote | Chart | Options
Gold (GCJ15) Apr 15 1235.1 1235.7 1231.1 1233.3s +2.7 10/24/14 Quote | Chart | Options
Silver (SIZ14) Dec 14 17.200 17.355 17.135 17.182s +0.024 10/24/14 Quote | Chart | Options
Silver (SIH15) Mar 15 17.265 17.385 17.195 17.241s +0.027 10/24/14 Quote | Chart | Options
Silver (SIK15) May 15 17.415 17.420 17.235 17.270s +0.029 10/24/14 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0350 3.0590 3.0295 3.0410s +0.0010 10/24/14 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0365 3.0495 3.0345 3.0410s -0.0005 10/24/14 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0290 3.0500 3.0235 3.0325s -0.0010 10/24/14 Quote | Chart | Options
Platinum (PLF15) Jan 15 1258.4 1262.8 1247.6 1250.9s -4.1 10/24/14 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1262.0 1262.3 1249.3 1252.5s -4.0 10/24/14 Quote | Chart | Options
Palladium (PAZ14) Dec 14 782.00 790.00 778.00 780.90s +1.60 10/24/14 Quote | Chart | Options
Palladium (PAH15) Mar 15 780.65 789.35 780.65 781.55s +1.60 10/24/14 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1231.10 1234.60 1229.00 1231.80s +2.70 10/24/14 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1234.10 1234.10 1232.80 1232.80s +2.70 10/24/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 17.180 17.365 17.139 17.182s +0.024 10/24/14 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.383 17.385 17.230 17.241s +0.027 10/24/14 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 63.04 64.66 62.73 63.81s +0.77 10/24/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 61.90 62.99 61.86 62.17s +0.29 10/24/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 141.05 142.00 138.45 140.05s -0.20 10/24/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 141.70 142.40 140.15 140.75s +0.15 10/24/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 193.50 193.85 188.45 191.50s -1.80 10/24/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 197.85 197.85 192.70 195.75s -1.75 10/24/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.28 16.49 16.23 16.38s +0.22 10/24/14 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.54 16.76 16.54 16.65s +0.20 10/24/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3115 3130 3037 3050s -70 10/24/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3088 3107 3022 3035s -62 10/24/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 0.00 26.63 26.63 26.63s -0.02 10/24/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 0.00 26.99 26.99 26.99s -0.06 10/24/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.9150 1.9150 1.9150s -0.0180 10/24/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9575 1.9575 1.9575s -0.0175 10/24/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1646 0.1646 0.1620 0.1638s +0.0022 10/24/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1665 0.1665 0.1665s +0.0020 10/24/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3050.00 3050.00 3050.00s -70.00 10/24/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3035.00 3035.00 3035.00s -62.00 10/24/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6381 0.6381 0.6381s +0.0077 10/24/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6217 0.6217 0.6217s +0.0029 10/24/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 332.50 336.80 332.50 336.60s +7.00 10/24/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 334.90 340.30 334.80 338.50s +6.60 10/24/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Leslie Burton - Inside Futures - 59 mins ago

The US Dollar may be headed back up thus pressuring the Gold market next week!  It will be all up to the Fed action.
 
Bob Hunt - Inside Futures - 1 hr 32 mins ago

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....
 
DeWayne Reeves - Inside Futures - 1 hr 31 mins ago

E-Mini S&P 500:  Next week’s Fed, normalization or accommodative focus?
 
Jeff Kaprelian - Inside Futures - Fri Oct 24, 3:35PM CDT

With November options expiration out of the way it looks like beans are ready to head lower. 
 

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