Quoteboards:

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

All Markets Heat Map

 
Financials
+0.16%
Indices
+0.05%
Grains
-0.08%
Meats
-0.49%
Currencies
-0.58%
Softs
-0.66%
All Markets
-0.86%
Metals
-1.94%
Energies
-4.14%


Futures prices as of November 28th, 2014 - 09:34 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 88.135 88.290 87.995 88.235 +0.586 09:24 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 88.355 88.475 88.195 88.445 +0.608 09:23 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.5783 1.5824 1.5644 1.5647 -0.0149 09:24 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5779 1.5813 1.5635 1.5635 -0.0150 09:23 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88780 0.88970 0.87390 0.87420 -0.01600 09:24 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88580 0.88760 0.87210 0.87220 -0.01610 09:22 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.85240 0.85310 0.84350 0.84360 -0.00600 09:24 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.85350 0.85400 0.84450 0.84450 -0.00600 09:24 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04030 1.04190 1.03420 1.03740 -0.00370 09:23 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04250 1.04250 1.03560 1.03840 -0.00390 09:22 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.25060 1.25250 1.24300 1.24650 -0.00510 09:24 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.25180 1.25320 1.24390 1.24720 -0.00520 09:23 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.85750 0.86060 0.84770 0.84950 -0.00470 09:24 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.85170 0.85480 0.84210 0.84370 -0.00480 09:23 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.072780 0.072880 0.071850 0.071850 -0.000930 09:24 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.072500 0.072500 0.071580 0.071580 -0.000830 09:19 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.78990 0.79150 0.78150 0.78380 -0.00340 09:24 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.78350 0.78350 0.77450 0.77770 -0.00250 09:01 Quote | Chart | Options
Energies
Crude Oil WTI (CLF15) Jan 15 72.70 73.56 67.75 69.04 -4.65 09:24 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 72.72 73.62 67.82 69.14 -4.62 09:24 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 72.85 73.68 67.92 69.21 -4.61 09:24 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 72.95 73.71 68.11 69.26 -4.64 09:23 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.3046 2.3257 2.1864 2.2348 -0.0943 09:24 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.2879 2.3047 2.1702 2.2161 -0.0967 09:24 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 2.2833 2.2871 2.1606 2.1997 -0.0998 09:23 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 2.2581 2.2720 2.1616 2.1884 -0.0989 09:21 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 1.9686 2.0044 1.8643 1.8998 -0.1121 09:24 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 1.9705 2.0006 1.8694 1.9020 -0.1131 09:24 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 1.9877 2.0086 1.8836 1.9182 -0.1133 09:24 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 2.1845 2.2000 2.0790 2.1119 -0.1102 09:24 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.349 4.367 4.187 4.218 -0.137 09:24 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 4.333 4.350 4.175 4.208 -0.126 09:23 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 4.267 4.274 4.114 4.145 -0.119 09:23 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 3.753 3.753 3.671 3.709 -0.043 09:22 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 76.45 77.39 71.15 72.85 -4.90 09:24 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 77.04 77.35 71.76 73.32 -4.86 09:24 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 77.46 77.85 72.32 73.83 -4.87 09:24 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 76.29 78.52 73.70 74.60 -4.61 07:45 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 2.060 2.060 2.042 2.042 -0.058 08:49 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.819 1.819 1.750 1.750 -0.054 09:12 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.707 1.707 1.707 1.707 -0.016 08:30 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.680 1.680 1.680 1.680 -0.022 09:13 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 143-12 144-01 143-08 143-31 +0-17 09:23 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 141-29 142-19 141-25 142-17 +0-17 09:24 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 159-25 160-26 159-19 160-20 +0-22 09:21 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 159-21 160-24 159-16 160-19 +0-24 09:23 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-120 127-205 127-090 127-190 +0-075 09:24 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-240 127-000 126-210 126-310 +0-075 09:24 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 120-012 120-052 119-315 120-045 +0-040 09:22 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-102 119-140 119-082 119-132 +0-040 09:23 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-292 109-302 109-285 109-302 +0-010 09:22 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-167 109-177 109-162 109-175 +0-007 09:22 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8950 99.8950 99.8950 99.8950 +0.0050 09:24 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8800 99.8800 99.8800 99.8800 +0.0050 08:59 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7650 99.7650 99.7600 99.7650 +0.0025 09:24 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7450 99.7450 99.7400 99.7450 +0.0050 09:23 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 558-0 578-2 556-4 578-2 +16-2 09:24 Quote | Chart | Options
Wheat (ZWH15) Mar 15 558-2 577-6 557-6 577-4 +14-6 09:24 Quote | Chart | Options
Wheat (ZWK15) May 15 565-2 583-4 564-2 582-6 +13-4 09:23 Quote | Chart | Options
Corn (ZCZ14) Dec 14 377-0 380-2 374-2 378-6 +0-4 09:23 Quote | Chart | Options
Corn (ZCH15) Mar 15 390-0 393-6 387-0 392-2 +0-6 09:24 Quote | Chart | Options
Corn (ZCK15) May 15 398-6 402-0 395-6 400-4 +0-2 09:24 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1041-0 1051-0 1039-6 1046-6 -0-2 09:24 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1046-0 1056-4 1045-6 1052-6 unch 09:23 Quote | Chart | Options
Soybeans (ZSK15) May 15 1052-6 1062-0 1051-4 1058-0 -0-6 09:24 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 400.0 406.7 396.0 404.8 +3.2 09:24 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 375.2 382.1 374.5 380.3 +3.6 09:24 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 357.0 364.1 356.8 362.6 +4.5 09:24 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.87 32.99 32.63 32.72 -0.76 09:23 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.94 33.10 32.71 32.82 -0.79 09:24 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 33.01 33.21 32.86 32.93 -0.84 09:23 Quote | Chart | Options
Oats (ZOZ14) Dec 14 297-0 297-0 289-0 293-0 -2-0 09:20 Quote | Chart | Options
Oats (ZOH15) Mar 15 309-4 309-4 301-2 305-2 -3-2 09:20 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.280 12.420 12.280 12.360 +0.080 09:21 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 12.545 12.620 12.540 12.620 +0.075 09:21 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 618-4 633-6 618-4 633-6 +12-6 09:21 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 620-6 638-6 620-0 638-6 +15-4 09:24 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 602-0 608-0 601-6 608-0 +9-4 09:24 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 600-4 614-4 599-4 614-4 +11-6 09:24 Quote | Chart | Options
Canola (RSF15) Jan 15 426.60 428.00 425.00 427.80 +0.70 09:24 Quote | Chart | Options
Canola (RSH15) Mar 15 428.00 428.50 426.50 428.50 +0.20 09:24 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 2072.50 2074.75 2066.00 2072.00 -0.25 09:24 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 2065.25 2067.25 2058.75 2064.75 -0.25 09:23 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4319.75 4341.25 4312.50 4340.50 +22.75 09:24 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4314.50 4335.25 4307.75 4335.25 +23.00 09:24 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17814 17873 17759 17868 +58 09:24 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17734 17803 17699 17801 +60 09:15 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1193.30 1194.00 1184.20 1187.60 -3.10 09:24 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1186.50 1187.20 1180.50 1186.25 +0.25 09:23 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1453.10 1456.80 1444.90 1451.00 -3.10 09:24 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1450.70 1450.70 1450.70s unch 11/27/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 2071.80 2073.70 2066.00 2072.20 -0.10 09:16 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4320.25 4341.00 4314.00 4338.00 +20.25 09:20 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17815 17865 17815 17865 +55 08:59 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 168.875 169.000 168.275 168.875 -0.375 09:23 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 169.100 169.500 168.625 169.450 -0.225 09:24 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 167.650 168.750 167.500 168.700 +0.400 09:24 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 159.925 161.000 159.900 160.925 +0.325 09:24 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 230.300 231.650 230.125 231.525 +1.025 09:23 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 229.075 230.075 228.675 229.950 +0.600 09:23 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 229.675 230.750 229.550 230.650 +0.700 09:23 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 229.625 230.425 229.300 230.200 +0.250 09:10 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 91.075 91.500 90.550 90.700 -0.250 09:22 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 89.600 89.950 88.575 88.850 -0.700 09:24 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 91.825 92.125 90.975 91.225 -0.650 09:23 Quote | Chart | Options
Lean Hogs (HEK15) May 15 94.450 94.450 94.450 94.450 -0.250 09:18 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 18.39 18.51 18.00 18.00s unch 11/27/14 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 17.18 17.27 16.78 16.80s unch 11/27/14 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 16.66 16.75 16.45 16.49s unch 11/27/14 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1192.3 1198.2 1176.7 1181.7 -14.9 09:23 Quote | Chart | Options
Gold (GCG15) Feb 15 1193.3 1199.3 1177.0 1182.2 -15.3 09:24 Quote | Chart | Options
Gold (GCJ15) Apr 15 1195.0 1198.4 1178.0 1182.3 -15.8 09:20 Quote | Chart | Options
Silver (SIZ14) Dec 14 16.305 16.510 15.725 15.725 -0.823 09:22 Quote | Chart | Options
Silver (SIH15) Mar 15 16.325 16.575 15.795 15.825 -0.781 09:24 Quote | Chart | Options
Silver (SIK15) May 15 16.470 16.470 15.840 15.870 -0.765 09:17 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 2.9575 2.9790 2.8565 2.8680 -0.0920 09:22 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 2.9635 2.9800 2.8610 2.8710 -0.0950 09:19 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.9480 2.9705 2.8515 2.8600 -0.0965 09:24 Quote | Chart | Options
Platinum (PLF15) Jan 15 1222.2 1229.8 1202.0 1210.6 -17.8 09:24 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1223.5 1230.6 1203.6 1210.9 -19.1 09:19 Quote | Chart | Options
Palladium (PAZ14) Dec 14 800.05 814.55 795.70 810.25 +8.65 09:18 Quote | Chart | Options
Palladium (PAH15) Mar 15 798.70 816.10 793.60 811.30 +8.80 09:24 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1181.10 1183.90 1176.70 1179.60 -17.00 09:15 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1187.50 1188.10 1175.50 1181.80 -15.70 09:23 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 16.090 16.090 15.783 15.783 -0.765 09:18 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 16.200 16.200 15.806 15.825 -0.781 09:22 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 61.52 61.52 61.43 61.52 +0.11 08:49 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 59.81 60.44 59.81 60.32 +0.29 09:24 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 148.95 148.95 147.50 148.95 unch 09:23 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 149.30 149.60 149.30 149.55 -0.30 09:14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 193.40 193.40 189.00 189.00 -4.50 08:12 Quote | Chart | Options
Coffee (KCH15) Mar 15 193.10 194.20 189.20 189.90 -4.35 09:24 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 15.96 15.99 15.56 15.58 -0.54 09:24 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.30 16.31 15.95 15.96 -0.51 09:23 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 0 2908 2908 2908s unch 11/27/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2871 2887 2830 2836 -35 09:23 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 24.30 24.40 24.30 24.40 +0.15 08:29 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 24.95 24.95 24.60 24.60s unch 11/27/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9425 1.9425 1.9425s unch 11/27/14 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.9660 1.9660 1.9660s unch 11/27/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1581 0.1581 0.1580 0.1580 -0.0032 08:29 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1647 0.1647 0.1647s unch 11/27/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2871.00 2871.00 2871.00s unch 11/27/14 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2869.00 2869.00 2869.00s unch 11/27/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.5970 0.6003 0.5952 0.6003s unch 11/27/14 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6083 0.6083 0.6083s unch 11/27/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 327.50 328.70 327.30 328.70 -0.10 09:23 Quote | Chart | Options
Lumber (LSH15) Mar 15 327.30 327.30 327.30 327.30 -0.70 09:00 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - 34 mins ago

The metals still look weak in my opinion
 
Phil Flynn - Inside Futures - 1 hr 19 mins ago

OPEC is all in and will continue to flood the globe with oil in an effort to bury the U.S. shale oil producer. OPEC will continue to produce over 30 million barrels a day adding to the globes 2 million barrel a day overproduction. Ali Naimi, the Saudi oil minister, must have made an incredible [...]
 
Paul Georgy - Inside Futures - Fri Nov 28, 5:52AM CST

Grain futures are called lower as outside markets show risk-off attitude. Crude oil and metals are sharply lower while the US dollar is sharply higher.
 
Gregor Horvat - Inside Futures - Fri Nov 28, 2:29AM CST

USDJPY made a nice pullback in this week, clearly in three waves from the highs which is a corrective decline called a zigzag.
 

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