Quoteboards:

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

All Markets Heat Map

 
Energies
+0.61%
Meats
+0.41%
Grains
+0.13%
Financials
+0.07%
All Markets
+0.03%
Indices
-0.02%
Currencies
-0.05%
Metals
-0.37%
Softs
-0.43%


Futures prices as of January 26th, 2015 - 23:42 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH15) Mar 15 95.325 95.325 95.160 95.245 +0.130 23:32 Quote | Chart | Options
U.S. Dollar Index (DXM15) Jun 15 96.040 96.040 95.900 95.970 +0.116 23:13 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5079 1.5108 1.5074 1.5097 +0.0026 23:32 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5077 1.5083 1.5077 1.5083 +0.0021 22:05 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.80100 0.80120 0.79970 0.80050 -0.00200 23:31 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.79920 0.79920 0.79920 0.79920 -0.00240 19:57 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.84480 0.84700 0.84310 0.84650 +0.00210 23:32 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.84460 0.84800 0.84460 0.84800 +0.00250 22:16 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.11230 1.11330 1.10810 1.10890 -0.00510 23:31 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.11600 1.11600 1.11400 1.11400 -0.00450 22:38 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.12440 1.12630 1.12360 1.12410 -0.00310 23:32 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.12510 1.12690 1.12480 1.12580 -0.00250 23:08 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.78920 0.79220 0.78790 0.79070 +0.00140 23:32 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.78530 0.78680 0.78450 0.78580 +0.00120 23:22 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.068380 0.068400 0.068290 0.068310 -0.000020 23:00 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.067560 0.067960 0.067560 0.067960s +0.000310 01/26/15 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.73920 0.74070 0.73740 0.73910 +0.00100 23:29 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.73260 0.73550 0.73180 0.73180s -0.00490 01/26/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLH15) Mar 15 45.13 45.35 45.06 45.23 +0.08 23:32 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 45.86 46.06 45.85 45.97 +0.09 23:31 Quote | Chart | Options
Crude Oil WTI (CLK15) May 15 46.93 47.13 46.91 47.07 +0.14 22:57 Quote | Chart | Options
Crude Oil WTI (CLM15) Jun 15 48.00 48.26 48.00 48.17 +0.14 23:26 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 1.6116 1.6178 1.6104 1.6161 +0.0018 23:01 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 1.5859 1.5900 1.5859 1.5900 +0.0030 22:40 Quote | Chart | Options
Heating Oil (HOK15) May 15 1.5856 1.5856 1.5856 1.5856 -0.0006 19:19 Quote | Chart | Options
Heating Oil (HOM15) Jun 15 1.6013 1.6013 1.6013 1.6013 +0.0036 22:40 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 1.3490 1.3501 1.3438 1.3481 +0.0011 22:58 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 1.5602 1.5621 1.5594 1.5621 +0.0026 21:14 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.5805 1.5805 1.5805 1.5805 +0.0008 21:49 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.5824 1.5824 1.5824 1.5824 -0.0023 18:08 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 2.862 2.892 2.853 2.889 +0.041 23:31 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 2.850 2.873 2.849 2.870 +0.034 23:29 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.894 2.894 2.889 2.894 +0.030 23:25 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.936 2.967 2.877 2.911s -0.074 01/26/15 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 48.28 48.37 48.19 48.28 +0.12 23:27 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 49.58 49.58 49.58 49.58 +0.20 23:06 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 50.36 51.64 50.17 50.63s -0.50 01/26/15 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 51.43 52.84 51.30 51.84s -0.41 01/26/15 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.429 1.450 1.417 1.448s +0.018 01/26/15 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.450 1.464 1.434 1.461s +0.016 01/26/15 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.454 1.477 1.450 1.477s +0.015 01/26/15 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.473 1.487 1.473 1.487s +0.011 01/26/15 Quote | Chart | Options
Financials
T-Bond (ZBH15) Mar 15 149-20 149-25 149-17 149-24 +0-05 23:30 Quote | Chart | Options
T-Bond (ZBM15) Jun 15 169-10 169-19 167-29 168-08s -0-02 01/26/15 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 174-31 175-07 174-26 175-04 +0-08 23:32 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 0-00 174-05 174-05 174-05s -0-04 01/26/15 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 129-175 129-205 129-160 129-190 +0-030 23:30 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 129-170 129-170 128-295 128-295s -0-060 01/26/15 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 120-172 120-187 120-162 120-177 +0-025 23:25 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 119-290 119-312 119-270 119-270s -0-050 01/26/15 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-225 109-227 109-222 109-227 +0-007 23:26 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 0-000 109-102 109-102 109-102s -0-015 01/26/15 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8700 99.8700 99.8700 99.8700 unch 20:00 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8300 99.8300 99.8300 99.8300 unch 20:38 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7250 99.7300 99.7250 99.7300 unch 23:14 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6250 99.6300 99.6250 99.6250 -0.0050 23:31 Quote | Chart | Options
Grains
Wheat (ZWH15) Mar 15 519-4 521-0 517-4 518-4 -2-0 23:32 Quote | Chart | Options
Wheat (ZWK15) May 15 524-2 524-2 521-2 522-0 -2-2 23:31 Quote | Chart | Options
Wheat (ZWN15) Jul 15 529-2 529-2 526-2 526-4 -2-6 23:29 Quote | Chart | Options
Corn (ZCH15) Mar 15 383-4 384-0 382-0 382-6 -1-2 23:30 Quote | Chart | Options
Corn (ZCK15) May 15 392-0 392-2 390-4 391-0 -1-4 23:29 Quote | Chart | Options
Corn (ZCN15) Jul 15 399-6 399-6 398-0 398-4 -1-4 23:09 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 982-2 985-4 980-2 983-2 -0-2 23:32 Quote | Chart | Options
Soybeans (ZSK15) May 15 989-6 992-4 987-2 990-2 unch 23:28 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 995-0 998-2 993-0 996-0 unch 23:26 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 338.9 342.6 338.1 340.5 +1.6 23:30 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 331.6 335.1 330.7 332.6 +1.0 23:32 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 329.4 333.1 328.8 330.2 +0.4 22:34 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 31.06 31.13 30.92 30.92 -0.16 23:32 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 31.27 31.32 31.13 31.13 -0.15 23:17 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 31.50 31.68 31.33 31.33 -0.15 23:32 Quote | Chart | Options
Oats (ZOH15) Mar 15 290-2 292-4 290-2 292-4 +1-6 21:59 Quote | Chart | Options
Oats (ZOK15) May 15 293-6 293-6 293-6 293-6 -0-2 19:05 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 10.890 11.230 10.890 11.035 +0.150 22:00 Quote | Chart | Options
Rough Rice (ZRK15) May 15 11.280 11.280 11.280 11.280 +0.135 20:43 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 555-0 555-0 552-0 552-2 -2-2 22:34 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 558-0 560-0 557-4 557-4 -2-4 20:27 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 568-4 569-0 567-4 567-6 -1-2 21:33 Quote | Chart | Options
Spring Wheat (MWK15) May 15 576-2 576-2 575-0 575-0 -1-0 23:31 Quote | Chart | Options
Canola (RSH15) Mar 15 460.10 461.70 459.90 460.00 -0.70 23:06 Quote | Chart | Options
Canola (RSK15) May 15 455.30 456.60 455.30 455.40 -0.50 22:21 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH15) Mar 15 2054.00 2054.50 2052.00 2052.75 -0.75 23:32 Quote | Chart | Options
E-Mini S&P 500 (ESM15) Jun 15 2045.75 2046.00 2045.75 2046.00 unch 22:48 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4266.75 4268.50 4265.00 4266.50 -2.75 23:31 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4259.75 4259.75 4259.75 4259.75 +0.50 20:44 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17615 17629 17597 17606 -8 23:32 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17521 17545 17521 17545 unch 21:05 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1198.60 1199.70 1198.40 1199.60 +0.30 23:26 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1191.50 1195.20 1191.50 1194.40s +14.90 01/26/15 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 1471.00 1471.00 1469.70 1470.90 +0.40 23:26 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 0.00 1467.50 1441.90 1467.50s +19.80 01/26/15 Quote | Chart | Options
S&P 500 Index (SPH15) Mar 15 2054.20 2054.20 2052.10 2052.80 -0.80 23:29 Quote | Chart | Options
Nasdaq 100 (NDH15) Mar 15 4243.00 4278.25 4232.50 4269.25s +2.25 01/26/15 Quote | Chart | Options
DJIA (DJH15) Mar 15 17549 17620 17549 17614s +26 01/26/15 Quote | Chart | Options
S&P GSCI (GDG15) Feb 15 379.00 380.75 377.65 378.00s -1.75 01/26/15 Quote | Chart | Options
Meats
Live Cattle (LEG15) Feb 15 150.300 153.250 148.375 149.825s -0.525 01/26/15 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 148.775 151.675 146.650 148.000s -0.800 01/26/15 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 142.925 145.625 140.975 142.675s -0.100 01/26/15 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 142.225 144.950 140.200 142.700s +0.500 01/26/15 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 201.150 203.900 195.400 199.975s -1.850 01/26/15 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 202.250 204.750 196.600 201.100s -1.450 01/26/15 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 203.200 205.625 197.550 201.975s -1.450 01/26/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 205.025 207.000 199.250 203.475s -1.550 01/26/15 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 69.700 71.650 69.425 70.825s +1.525 01/26/15 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 71.350 73.650 70.900 72.650s +2.000 01/26/15 Quote | Chart | Options
Lean Hogs (HEK15) May 15 77.575 79.225 77.375 78.850s +2.075 01/26/15 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 80.800 83.200 80.475 82.200s +2.000 01/26/15 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 15.25 15.35 15.25 15.35 +0.11 22:03 Quote | Chart | Options
Class III Milk (DLH15) Mar 15 14.90 14.98 14.90 14.98 +0.12 21:32 Quote | Chart | Options
Class III Milk (DLJ15) Apr 15 14.90 14.90 14.90 14.90 +0.10 17:07 Quote | Chart | Options
Metals
Gold (GCG15) Feb 15 1280.7 1282.3 1272.0 1278.8 -0.6 23:32 Quote | Chart | Options
Gold (GCJ15) Apr 15 1281.9 1283.4 1273.0 1280.0 -0.4 23:32 Quote | Chart | Options
Gold (GCM15) Jun 15 1283.0 1283.0 1274.7 1279.2 -2.0 22:29 Quote | Chart | Options
Silver (SIH15) Mar 15 17.920 17.970 17.405 17.890 -0.093 23:32 Quote | Chart | Options
Silver (SIK15) May 15 17.980 17.980 17.735 17.900 -0.119 22:33 Quote | Chart | Options
Silver (SIN15) Jul 15 17.960 17.960 17.775 17.850 -0.199 19:59 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.5410 2.5435 2.5145 2.5210 -0.0220 23:32 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.5425 2.5425 2.5160 2.5205 -0.0235 23:32 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.5430 2.5455 2.5295 2.5295 -0.0170 21:05 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1251.8 1255.6 1248.0 1254.4 -0.6 23:29 Quote | Chart | Options
Platinum (PLN15) Jul 15 1254.8 1256.1 1254.8 1256.1 unch 21:49 Quote | Chart | Options
Palladium (PAH15) Mar 15 780.85 780.85 773.20 777.55 -4.30 23:32 Quote | Chart | Options
Palladium (PAM15) Jun 15 781.60 781.60 776.10 778.20 -4.35 23:32 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1279.20 1281.20 1276.70 1281.00 +1.60 23:32 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1279.50 1281.50 1277.40 1281.30 +0.90 23:31 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.890 17.945 17.777 17.930 -0.053 23:29 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 17.910 17.910 17.823 17.823 -0.196 19:51 Quote | Chart | Options
Softs
Cotton #2 (CTH15) Mar 15 58.38 58.59 58.21 58.21 -0.41 23:16 Quote | Chart | Options
Cotton #2 (CTK15) May 15 59.46 59.46 59.06 59.06 -0.39 22:54 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 147.00 147.40 144.15 144.35s -2.90 01/26/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 146.50 146.50 143.55 144.00s -2.15 01/26/15 Quote | Chart | Options
Coffee (KCH15) Mar 15 162.20 165.25 160.75 161.85s -0.60 01/26/15 Quote | Chart | Options
Coffee (KCK15) May 15 165.00 167.90 163.65 164.55s -0.60 01/26/15 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 15.16 15.51 15.14 15.35s +0.18 01/26/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 15.52 15.81 15.46 15.68s +0.19 01/26/15 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2749 2769 2731 2737s -18 01/26/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2750 2769 2735 2741s -15 01/26/15 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 25.01 25.08 25.00 25.08s -0.17 01/26/15 Quote | Chart | Options
Sugar #16 (SDK15) May 15 25.00 25.08 25.00 25.08s -0.19 01/26/15 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.6185 1.6185 1.6185s -0.0060 01/26/15 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.6455 1.6455 1.6455s -0.0060 01/26/15 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1436 0.1535 0.1410 0.1535s +0.0018 01/26/15 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1568 0.1568 0.1568s +0.0019 01/26/15 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2737.00 2737.00 2737.00s -18.00 01/26/15 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2741.00 2741.00 2741.00s -15.00 01/26/15 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.5723 0.5862 0.5723 0.5862s +0.0132 01/26/15 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.5945 0.5945 0.5945s +0.0125 01/26/15 Quote | Chart | Options
Lumber (LSH15) Mar 15 315.60 316.00 315.60 316.00 -0.30 20:51 Quote | Chart | Options
Lumber (LSK15) May 15 321.00 322.10 315.90 316.70s +4.60 01/26/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Carley Garner - Inside Futures - Mon Jan 26, 7:33PM CST

Markets sigh in relief after Greek election
 
Bernard Stegmueller Jr - Inside Futures - Mon Jan 26, 6:57PM CST

Here are my thoughts on Gold Silver and Palladium
 
DeWayne Reeves - Inside Futures - Mon Jan 26, 6:25PM CST

E-Mini S&P 500:  Trend teeters on troublesome times!
 
Azeez Mustapha - Inside Futures - Mon Jan 26, 6:19PM CST

The outlook on the USD/CHF remains unchanged. The bias on this currently abnormal market is bearish but it is expected that the bullish correction would continue gradually in spite of occasional large bearish corrections. 
 

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