Quoteboards:

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

All Markets Heat Map

 
Meats
+0.78%
Financials
+0.33%
Energies
-0.06%
Currencies
-0.22%
Indices
-0.33%
All Markets
-0.46%
Softs
-0.57%
Grains
-1.45%
Metals
-1.55%


Futures prices as of September 21st, 2014 - 03:06 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 84.370 84.935 84.335 84.865s +0.435 09/19/14 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 84.520 85.040 84.500 84.995s +0.410 09/19/14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6436 1.6515 1.6266 1.6300s -0.0062 09/19/14 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6403 1.6494 1.6280 1.6282s -0.0064 09/19/14 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91220 0.91670 0.90880 0.91060s -0.00030 09/19/14 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.90980 0.91450 0.90730 0.90860s -0.00030 09/19/14 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.92000 0.92170 0.91430 0.91860s -0.00160 09/19/14 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.92070 0.92220 0.91780 0.91990s -0.00150 09/19/14 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.07110 1.07210 1.06340 1.06400s -0.00700 09/19/14 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.06750 1.06750 1.06530 1.06530s -0.00700 09/19/14 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.29250 1.29370 1.28350 1.28440s -0.00800 09/19/14 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.29260 1.29400 1.28480 1.28540s -0.00800 09/19/14 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.89300 0.89410 0.88660 0.88780s -0.00450 09/19/14 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.88720 0.88800 0.88100 0.88210s -0.00450 09/19/14 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075060 0.075430 0.074990 0.075150s +0.000070 09/19/14 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.000000 0.074700 0.074700 0.074700s +0.000070 09/19/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.80930 0.81050 0.80440 0.80670s -0.00060 09/19/14 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.00000 0.79960 0.79960 0.79960s -0.00050 09/19/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLX14) Nov 14 91.96 92.24 91.15 91.65s -0.33 09/19/14 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 91.30 91.67 90.64 91.14s -0.25 09/19/14 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 91.07 91.39 90.43 90.92s -0.19 09/19/14 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 90.83 91.17 90.28 90.76s -0.14 09/19/14 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.7120 2.7269 2.7048 2.7166s +0.0043 09/19/14 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.7191 2.7336 2.7110 2.7228s +0.0030 09/19/14 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.7245 2.7413 2.7187 2.7304s +0.0025 09/19/14 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.7357 2.7495 2.7275 2.7394s +0.0025 09/19/14 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.5681 2.6138 2.5524 2.6114s +0.0504 09/19/14 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.4993 2.5288 2.4838 2.5270s +0.0310 09/19/14 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.4518 2.4843 2.4435 2.4830s +0.0266 09/19/14 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.4323 2.4713 2.4321 2.4703s +0.0243 09/19/14 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.908 3.922 3.834 3.837s -0.073 09/19/14 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.975 3.990 3.899 3.903s -0.072 09/19/14 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.054 4.056 3.987 3.992s -0.065 09/19/14 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.117 4.125 4.056 4.063s -0.063 09/19/14 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 97.54 98.48 97.19 98.39s +0.69 09/19/14 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 98.37 99.11 97.95 99.03s +0.67 09/19/14 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 98.94 99.58 98.77 99.58s +0.63 09/19/14 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 99.78 100.01 99.78 100.01s +0.57 09/19/14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 1.681 1.681 1.636 1.659s -0.003 09/19/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.635 1.640 1.604 1.621s -0.011 09/19/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.621 1.627 1.595 1.605s -0.013 09/19/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.610 1.612 1.590 1.592s -0.013 09/19/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 135-28 136-27 135-13 136-19s +0-28 09/19/14 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 134-10 135-11 134-00 135-09s +0-28 09/19/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 148-30 150-21 148-08 150-10s +1-17 09/19/14 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 150-10 150-10 150-10s +1-17 09/19/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 123-255 124-030 123-160 124-000s +0-085 09/19/14 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 122-250 122-295 122-250 122-295s +0-085 09/19/14 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 117-270 117-312 117-210 117-297s +0-027 09/19/14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 0-000 117-027 117-027 117-027s +0-027 09/19/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-115 109-120 109-100 109-115s unch 09/19/14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 0-000 108-285 108-285 108-285s unch 09/19/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9000 99.9050 99.8950 99.9050s +0.0050 09/19/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8550 99.8600 99.8500 99.8550s unch 09/19/14 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7450 99.7500 99.7400 99.7450s unch 09/19/14 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.6400 99.6500 99.6300 99.6450s +0.0050 09/19/14 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 487-6 488-2 473-6 474-4s -14-0 09/19/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 505-2 505-2 490-2 491-0s -14-6 09/19/14 Quote | Chart | Options
Wheat (ZWK15) May 15 515-6 515-6 502-2 502-4s -14-6 09/19/14 Quote | Chart | Options
Corn (ZCZ14) Dec 14 338-0 338-2 331-4 331-4s -6-6 09/19/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 350-2 350-6 344-0 344-2s -6-4 09/19/14 Quote | Chart | Options
Corn (ZCK15) May 15 359-0 359-0 352-6 353-0s -6-2 09/19/14 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 971-2 972-0 956-0 957-0s -14-4 09/19/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 979-0 979-6 964-2 965-2s -14-2 09/19/14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 987-0 987-0 971-4 972-6s -14-2 09/19/14 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 328.6 328.6 323.5 324.1s -4.7 09/19/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 320.0 320.2 315.0 315.4s -4.9 09/19/14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 317.0 317.0 312.4 312.9s -4.8 09/19/14 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 32.78 32.90 32.40 32.46s -0.26 09/19/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.98 33.04 32.52 32.58s -0.29 09/19/14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 33.20 33.27 32.77 32.83s -0.29 09/19/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 340-6 343-0 336-2 337-2s -5-0 09/19/14 Quote | Chart | Options
Oats (ZOH15) Mar 15 327-2 327-2 320-0 323-6s -4-2 09/19/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.645 12.705 12.560 12.700s +0.080 09/19/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.800 12.890 12.755 12.890s +0.080 09/19/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 568-2 570-0 557-4 560-2s -9-4 09/19/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 576-4 577-2 564-2 566-0s -11-2 09/19/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 549-4 550-0 534-2 535-4s -14-6 09/19/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 567-2 567-2 551-4 552-6s -14-2 09/19/14 Quote | Chart | Options
Canola (RSX14) Nov 14 406.30 406.50 393.90 397.50s -8.90 09/19/14 Quote | Chart | Options
Canola (RSF15) Jan 15 412.20 412.20 400.80 404.50s -8.30 09/19/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 2006.00 2014.50 1998.25 2003.75s -0.75 09/19/14 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1998.00 2006.50 1991.00 1996.00s -1.00 09/19/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4098.75 4118.75 4076.00 4093.00s -3.50 09/19/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4095.50 4109.50 4070.50 4086.50s -3.50 09/19/14 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17200 17279 17170 17212s +34 09/19/14 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17188 17188 17100 17143s +31 09/19/14 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1156.10 1161.50 1136.20 1140.40s -14.00 09/19/14 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 0.00 1135.80 1135.80 1135.80s -14.00 09/19/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1423.90 1430.60 1410.80 1415.70s -7.40 09/19/14 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1420.50 1411.70 1411.70s -7.40 09/19/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 2006.00 2014.30 1998.50 2003.80s -0.80 09/19/14 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4100.75 4118.25 4077.00 4093.00s -3.50 09/19/14 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17250 17260 17190 17212s +34 09/19/14 Quote | Chart | Options
S&P GSCI (GDV14) Oct 14 583.50 584.75 581.50 583.40s -0.35 09/19/14 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 155.900 156.325 155.050 155.625s +0.025 09/19/14 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 159.300 159.500 158.250 158.700s -0.225 09/19/14 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 159.600 160.600 158.950 160.250s +0.875 09/19/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 158.500 159.675 157.975 159.200s +0.775 09/19/14 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 228.000 229.150 227.400 228.725s +1.025 09/19/14 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 225.250 226.675 224.700 226.325s +1.400 09/19/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 220.000 221.000 219.450 220.675s +0.975 09/19/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 218.500 219.375 218.375 219.075s +0.625 09/19/14 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 104.600 105.975 104.125 105.975s +3.000 09/19/14 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 94.775 95.500 94.400 94.850s +1.050 09/19/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 92.000 92.000 90.100 91.400s +0.650 09/19/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 91.125 91.175 89.350 90.100s -0.200 09/19/14 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 24.65 24.93 24.60 24.70s -0.06 09/19/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 22.70 22.97 22.56 22.63s -0.19 09/19/14 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 21.05 21.35 20.97 21.06s -0.14 09/19/14 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1225.8 1227.7 1213.5 1215.5s -10.4 09/19/14 Quote | Chart | Options
Gold (GCZ14) Dec 14 1225.6 1229.2 1214.2 1216.6s -10.3 09/19/14 Quote | Chart | Options
Gold (GCG15) Feb 15 1226.7 1228.9 1215.4 1217.5s -10.3 09/19/14 Quote | Chart | Options
Silver (SIZ14) Dec 14 18.525 18.595 17.780 17.844s -0.673 09/19/14 Quote | Chart | Options
Silver (SIH15) Mar 15 18.530 18.545 17.865 17.890s -0.676 09/19/14 Quote | Chart | Options
Silver (SIK15) May 15 18.550 18.550 17.915 17.917s -0.676 09/19/14 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0950 3.1090 3.0705 3.0915s -0.0025 09/19/14 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0990 3.1050 3.0805 3.0950s -0.0020 09/19/14 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.1015 3.1130 3.0800 3.1000s -0.0020 09/19/14 Quote | Chart | Options
Platinum (PLV14) Oct 14 1348.1 1353.8 1334.3 1337.3s -12.2 09/19/14 Quote | Chart | Options
Platinum (PLF15) Jan 15 1349.7 1355.8 1336.6 1339.3s -12.6 09/19/14 Quote | Chart | Options
Palladium (PAZ14) Dec 14 830.50 833.75 807.00 812.60s -19.05 09/19/14 Quote | Chart | Options
Palladium (PAH15) Mar 15 828.30 828.30 807.55 813.00s -18.90 09/19/14 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1220.10 1227.00 1214.30 1215.50s -10.40 09/19/14 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1225.30 1229.10 1214.30 1216.60s -10.30 09/19/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 18.515 18.590 17.774 17.844s -0.673 09/19/14 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 18.400 18.400 17.890 17.890s -0.676 09/19/14 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 64.88 65.12 63.70 64.39s -0.66 09/19/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 64.97 64.97 63.55 64.29s -0.67 09/19/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 143.30 145.30 142.30 142.75s -0.55 09/19/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 145.20 146.20 143.50 143.95s -0.65 09/19/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 180.90 182.85 176.40 178.00s -3.20 09/19/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 185.00 186.85 180.60 182.20s -3.15 09/19/14 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 13.70 13.84 13.48 13.50s -0.29 09/19/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 15.88 16.02 15.77 15.80s -0.15 09/19/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3194 3273 3192 3259s +67 09/19/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3149 3225 3149 3217s +59 09/19/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 25.50 25.50 25.24 25.24s +0.19 09/19/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 25.75 26.00 25.75 25.87s +0.12 09/19/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 1.7830 1.7830 1.7800 1.7800s -0.0320 09/19/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.8220 1.8220 1.8220s -0.0315 09/19/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1350 0.1350 0.1350s -0.0029 09/19/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1580 0.1580 0.1580s -0.0015 09/19/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 3200.00 3268.00 3200.00 3259.00s +67.00 09/19/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3217.00 3217.00 3217.00s +59.00 09/19/14 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6599 0.6599 0.6599s -0.0091 09/19/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6400 0.6439 0.6400 0.6439s -0.0066 09/19/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 330.50 332.40 328.80 329.00s -0.90 09/19/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 339.10 339.70 336.00 336.00s -1.50 09/19/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

No headlines found

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