Quoteboards:

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

All Markets Heat Map

 
Energies
+2.74%
Grains
+1.60%
Meats
+1.21%
All Markets
+0.70%
Metals
+0.41%
Currencies
+0.10%
Financials
+0.08%
Softs
+0.02%
Indices
-0.36%


Futures prices as of February 27th, 2015 - 15:05 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH15) Mar 15 95.230 95.440 94.855 95.335 -0.001 14:55 Quote | Chart | Options
U.S. Dollar Index (DXM15) Jun 15 95.650 95.855 95.320 95.745 -0.021 14:53 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5408 1.5458 1.5382 1.5432 +0.0027 14:55 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5408 1.5445 1.5375 1.5425 +0.0030 14:35 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.79860 0.80320 0.79790 0.79960 +0.00180 14:55 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.79790 0.80190 0.79710 0.79880 +0.00190 14:35 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.83760 0.83960 0.83480 0.83600 -0.00150 14:54 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.83860 0.84060 0.83590 0.83700 -0.00150 14:54 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.05030 1.05890 1.04770 1.04950 +0.00030 14:55 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.05380 1.06260 1.05160 1.05330 +0.00020 14:28 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.12000 1.12490 1.11770 1.11880 -0.00110 14:55 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.12090 1.12600 1.11900 1.12010 -0.00100 14:54 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.77910 0.78280 0.77710 0.78050 +0.00170 14:55 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.77610 0.77860 0.77320 0.77650 +0.00170 14:42 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.066590 0.067030 0.066420 0.066950 +0.000270 14:54 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.066240 0.066610 0.066120 0.066570 +0.000270 14:48 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.75160 0.75610 0.75160 0.75520 +0.00350 14:51 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.74620 0.74940 0.74600 0.74860 +0.00350 14:04 Quote | Chart | Options
Energies
Crude Oil WTI (CLJ15) Apr 15 48.97 49.94 48.46 49.28 +1.11 14:55 Quote | Chart | Options
Crude Oil WTI (CLK15) May 15 51.05 52.27 50.81 51.60 +1.21 14:54 Quote | Chart | Options
Crude Oil WTI (CLM15) Jun 15 52.70 53.98 52.50 53.37 +1.27 14:46 Quote | Chart | Options
Crude Oil WTI (CLN15) Jul 15 54.25 55.55 54.20 54.91 +1.22 14:35 Quote | Chart | Options
ULSD NY Harbor (HOJ15) Apr 15 1.9070 1.9786 1.9029 1.9626 +0.0693 14:55 Quote | Chart | Options
ULSD NY Harbor (HOK15) May 15 1.8732 1.9383 1.8678 1.9236 +0.0630 14:47 Quote | Chart | Options
ULSD NY Harbor (HOM15) Jun 15 1.8713 1.9350 1.8713 1.9206 +0.0590 14:52 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.8867 1.9418 1.8867 1.9279 +0.0567 14:47 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 1.9171 1.9893 1.9106 1.9722 +0.0714 14:55 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.9061 1.9795 1.9050 1.9635 +0.0684 14:49 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.9000 1.9617 1.8929 1.9459 +0.0637 14:48 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.8806 1.9401 1.8806 1.9266 +0.0617 14:15 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 2.707 2.745 2.684 2.712 +0.015 14:55 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.740 2.784 2.727 2.753 +0.016 14:55 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.776 2.826 2.771 2.796 +0.014 14:53 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.836 2.876 2.823 2.846 +0.012 14:53 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 60.80 62.81 60.70 62.05 +2.00 14:54 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 61.96 63.37 61.50 62.65 +1.94 14:16 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 62.25 64.10 62.25 63.48 +1.91 14:20 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 63.69 64.84 63.69 64.13 +1.66 13:01 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.394 1.450 1.392 1.444 +0.047 13:14 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.401 1.478 1.401 1.465 +0.047 13:22 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.430 1.491 1.430 1.480 +0.048 13:22 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.445 1.495 1.445 1.484 +0.046 13:14 Quote | Chart | Options
Financials
T-Bond (ZBH15) Mar 15 146-21 147-08 146-07 146-31 +0-05 14:55 Quote | Chart | Options
T-Bond (ZBM15) Jun 15 161-15 162-00 161-00 161-30 +0-01 14:55 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 168-05 169-11 167-21 169-08 +0-16 14:54 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 167-09 168-15 166-22 168-12 +0-16 14:55 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 128-075 128-155 128-005 128-145 +0-055 14:55 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 127-185 127-275 127-115 127-260 +0-055 14:55 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-275 120-015 119-237 120-002 +0-045 14:55 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 119-035 119-110 119-002 119-095 +0-045 14:55 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-210 109-227 109-200 109-222 +0-012 14:50 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-075 109-097 109-065 109-092 +0-017 14:55 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8800 99.8850 99.8800 99.8850 +0.0050 14:45 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8350 99.8400 99.8300 99.8350 unch 14:36 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7325 99.7350 99.7325 99.7350 unch 14:52 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6200 99.6300 99.6100 99.6250 +0.0050 14:55 Quote | Chart | Options
Grains
Wheat (ZWH15) Mar 15 507-0 523-0 502-0 517-4s +14-2 02/27/15 Quote | Chart | Options
Wheat (ZWK15) May 15 501-0 517-6 498-2 513-0s +12-4 02/27/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 503-6 521-4 502-2 516-6s +12-0 02/27/15 Quote | Chart | Options
Corn (ZCH15) Mar 15 379-0 387-2 377-0 384-4s +4-4 02/27/15 Quote | Chart | Options
Corn (ZCK15) May 15 387-4 396-2 385-4 393-2s +4-6 02/27/15 Quote | Chart | Options
Corn (ZCN15) Jul 15 395-6 404-0 394-0 401-2s +4-6 02/27/15 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1023-0 1035-4 1020-0 1030-6s +6-6 02/27/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 1026-0 1038-0 1022-0 1031-6s +5-2 02/27/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 1029-6 1041-0 1026-0 1034-6s +4-6 02/27/15 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 355.0 357.4 350.6 353.7s -0.9 02/27/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 344.5 346.7 339.3 342.4s -1.7 02/27/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 340.6 342.8 335.6 339.0s -1.3 02/27/15 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 31.82 32.91 31.80 32.80s +0.96 02/27/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 32.00 33.08 31.96 32.95s +0.91 02/27/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 32.20 33.23 32.18 33.11s +0.89 02/27/15 Quote | Chart | Options
Oats (ZOH15) Mar 15 283-4 293-0 281-0 290-4s +9-0 02/27/15 Quote | Chart | Options
Oats (ZOK15) May 15 273-2 278-6 270-4 278-2s +3-6 02/27/15 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 10.300 10.480 10.300 10.470s +0.085 02/27/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 10.665 10.790 10.550 10.745s +0.090 02/27/15 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 527-6 540-2 525-6 534-4s +7-2 02/27/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 533-4 547-2 530-2 539-4s +7-0 02/27/15 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 546-2 562-2 546-0 556-0s +4-6 02/27/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 556-6 572-4 553-4 566-4s +9-6 02/27/15 Quote | Chart | Options
Canola (RSH15) Mar 15 458.00 461.30 458.00 461.30s +6.30 02/27/15 Quote | Chart | Options
Canola (RSK15) May 15 463.90 471.50 462.80 469.30s +5.90 02/27/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH15) Mar 15 2109.50 2111.00 2101.50 2102.75 -7.25 14:55 Quote | Chart | Options
E-Mini S&P 500 (ESM15) Jun 15 2102.00 2103.25 2094.00 2095.25 -7.00 14:55 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4460.50 4462.75 4435.00 4438.25 -23.50 14:55 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4455.25 4455.50 4430.00 4431.00 -24.50 14:53 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 18203 18203 18120 18128 -75 14:55 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 18103 18110 18061 18061 -61 13:41 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1236.10 1239.50 1233.50 1233.60 -4.10 14:55 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1232.80 1232.80 1231.70 1232.50 -0.70 11:47 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 1510.50 1512.70 1505.60 1506.10 -4.90 14:55 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 0.00 1507.70 1504.50 1507.70s -3.30 02/26/15 Quote | Chart | Options
S&P 500 Index (SPH15) Mar 15 2109.30 2110.50 2102.50 2103.50 -6.40 14:53 Quote | Chart | Options
Nasdaq 100 (NDH15) Mar 15 4456.00 4463.00 4436.50 4440.00 -21.75 14:52 Quote | Chart | Options
DJIA (DJH15) Mar 15 18186 18188 18126 18130 -73 14:53 Quote | Chart | Options
Meats
Live Cattle (LEJ15) Apr 15 149.850 152.150 149.325 152.100 +2.300 13:54 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 142.850 144.450 141.800 144.075 +1.125 13:54 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 141.500 143.075 140.450 142.300 +0.500 13:54 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 144.950 146.125 143.450 145.050 -0.175 13:54 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 200.625 203.100 199.425 202.300 +2.000 13:54 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 199.450 201.850 197.625 200.725 +1.675 13:54 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 198.850 201.425 196.800 199.325 +0.400 13:53 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 201.900 203.975 199.225 201.500 -0.225 13:53 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 66.600 68.150 66.200 67.800 +0.650 13:54 Quote | Chart | Options
Lean Hogs (HEK15) May 15 78.900 80.575 78.900 80.250 +0.950 13:46 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 81.875 83.925 81.875 83.100 +0.475 13:54 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 82.525 84.375 82.525 83.425 -0.075 13:50 Quote | Chart | Options
Class III Milk (DLH15) Mar 15 15.58 16.12 15.44 15.71 +0.21 13:29 Quote | Chart | Options
Class III Milk (DLJ15) Apr 15 15.58 16.15 15.41 15.87 +0.38 13:39 Quote | Chart | Options
Class III Milk (DLK15) May 15 15.75 16.45 15.74 16.11 +0.26 13:13 Quote | Chart | Options
Metals
Gold (GCJ15) Apr 15 1208.8 1219.2 1204.1 1211.4 +1.3 14:55 Quote | Chart | Options
Gold (GCM15) Jun 15 1210.2 1220.0 1205.2 1211.9 +0.9 14:53 Quote | Chart | Options
Gold (GCQ15) Aug 15 1211.6 1219.1 1206.1 1212.8 +1.1 14:53 Quote | Chart | Options
Silver (SIH15) Mar 15 16.570 16.650 16.395 16.565 -0.018 14:22 Quote | Chart | Options
Silver (SIK15) May 15 16.565 16.700 16.425 16.565 -0.059 14:54 Quote | Chart | Options
Silver (SIN15) Jul 15 16.640 16.710 16.470 16.605 -0.056 13:42 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.7215 2.7250 2.6860 2.7110 -0.0030 14:48 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.6980 2.7000 2.6600 2.6865 -0.0080 14:53 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.6850 2.6915 2.6570 2.6830 -0.0085 14:05 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1175.9 1191.8 1167.3 1187.5 +13.9 14:54 Quote | Chart | Options
Platinum (PLN15) Jul 15 1177.7 1192.6 1171.6 1189.5 +14.3 14:46 Quote | Chart | Options
Palladium (PAH15) Mar 15 813.50 818.45 804.00 818.00 +7.75 11:55 Quote | Chart | Options
Palladium (PAM15) Jun 15 810.55 820.00 804.35 818.50 +7.45 14:52 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1210.00 1220.30 1205.20 1212.10 +2.00 14:52 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1210.80 1218.80 1207.10 1214.20 +3.20 13:18 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 16.544 16.638 16.407 16.537 -0.046 13:29 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 16.640 16.701 16.446 16.579 -0.045 14:53 Quote | Chart | Options
Softs
Cotton #2 (CTH15) Mar 15 65.10 65.35 64.00 64.73s -0.44 02/27/15 Quote | Chart | Options
Cotton #2 (CTK15) May 15 65.07 65.49 63.58 64.93s -0.28 02/27/15 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 122.00 124.05 121.00 121.55s +0.15 02/27/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 122.00 124.10 120.65 121.15s -0.85 02/27/15 Quote | Chart | Options
Coffee (KCH15) Mar 15 139.20 139.20 136.45 136.75s +0.20 02/27/15 Quote | Chart | Options
Coffee (KCK15) May 15 141.05 143.80 140.15 140.50s -0.05 02/27/15 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 14.00 14.09 13.83 13.93s -0.15 02/27/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 13.95 13.97 13.70 13.77s -0.22 02/27/15 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3077 3102 3077 3102s +51 02/27/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2987 3019 2977 3016s +35 02/27/15 Quote | Chart | Options
Sugar #16 (SDK15) May 15 24.75 24.75 24.50 24.50s unch 02/27/15 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.40 24.40 24.40 24.40s -0.28 02/27/15 Quote | Chart | Options
CME Coffee (KTK15) May 15 1.4185 1.4250 1.4050 1.4250 +0.0195 12:13 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 0.0000 1.4350 1.4350 1.4350 +0.0005 12:29 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1393 0.1393 0.1393 -0.0015 12:00 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.1390 0.1390 0.1372 0.1372 -0.0027 09:42 Quote | Chart | Options
CME Cocoa (CJK15) May 15 3014.00 3014.00 3014.00 3014.00 +33.00 11:43 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 0.00 2998.00 2998.00 2998.00 +33.00 10:54 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.6403 0.6493 0.6403 0.6403 -0.0118 08:34 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.0000 0.6522 0.6522 0.6522 -0.0042 13:22 Quote | Chart | Options
Lumber (LSH15) Mar 15 295.00 298.70 292.90 296.70 +1.20 13:45 Quote | Chart | Options
Lumber (LSK15) May 15 290.30 298.00 289.00 294.40 +4.40 13:54 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - 2 hrs 8 mins ago

Here are my trade thoughts
 
Michael Seery - Inside Futures - 2 hrs 59 mins ago

The chart structure is outstanding
 
Tim Hannagan - Inside Futures - Fri Feb 27, 10:39AM CST

The Weekly Grain Report for February 27, 2015
 
Patrick Lyons - Inside Futures - Fri Feb 27, 10:37AM CST

Walsh Trading's Weekly Ag Spreader Report
 

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