Quoteboards:

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

All Markets Heat Map

 
Energies
+1.40%
Grains
+0.72%
All Markets
+0.28%
Currencies
+0.22%
Metals
+0.13%
Meats
+0.04%
Indices
-0.01%
Financials
-0.04%
Softs
-0.27%


Futures prices as of February 26th, 2015 - 18:25 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH15) Mar 15 94.260 95.410 94.075 95.336s +1.101 02/26/15 Quote | Chart | Options
U.S. Dollar Index (DXM15) Jun 15 94.730 95.845 94.535 95.766s +1.071 02/26/15 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5408 1.5422 1.5405 1.5421 +0.0016 18:14 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5408 1.5409 1.5407 1.5407 +0.0012 17:57 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.79860 0.79970 0.79850 0.79950 +0.00170 18:15 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.79790 0.79860 0.79790 0.79860 +0.00170 18:14 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.83760 0.83880 0.83750 0.83850 +0.00100 18:14 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.83860 0.83970 0.83840 0.83970 +0.00120 18:08 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.05030 1.05060 1.04910 1.04930 +0.00010 18:11 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.05380 1.05380 1.05380 1.05380 +0.00070 17:01 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.12000 1.12110 1.11950 1.12100 +0.00110 18:15 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.12090 1.12220 1.12080 1.12220 +0.00110 18:12 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.77910 0.78030 0.77900 0.78030 +0.00150 18:15 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.77610 0.77620 0.77600 0.77620 +0.00140 18:13 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.066590 0.066640 0.066580 0.066630 -0.000050 18:12 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.066240 0.066260 0.066240 0.066260 -0.000040 17:33 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.75160 0.75360 0.75160 0.75340 +0.00170 18:08 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.74620 0.74620 0.74600 0.74600 +0.00090 17:33 Quote | Chart | Options
Energies
Crude Oil WTI (CLJ15) Apr 15 48.97 49.00 48.77 48.89 +0.72 18:14 Quote | Chart | Options
Crude Oil WTI (CLK15) May 15 51.05 51.07 50.85 51.00 +0.61 18:12 Quote | Chart | Options
Crude Oil WTI (CLM15) Jun 15 52.70 52.70 52.54 52.59 +0.49 18:07 Quote | Chart | Options
Crude Oil WTI (CLN15) Jul 15 54.25 54.27 54.22 54.22 +0.53 18:04 Quote | Chart | Options
ULSD NY Harbor (HOJ15) Apr 15 1.9070 1.9209 1.9033 1.9165 +0.0232 18:11 Quote | Chart | Options
ULSD NY Harbor (HOK15) May 15 1.8732 1.8837 1.8732 1.8837 +0.0231 17:26 Quote | Chart | Options
ULSD NY Harbor (HOM15) Jun 15 1.8713 1.8896 1.8713 1.8896 +0.0280 17:23 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.9248 1.9318 1.8614 1.8792 -0.0368 17:29 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 1.9171 1.9430 1.9106 1.9312 +0.0304 18:11 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.9061 1.9262 1.9050 1.9262 +0.0311 18:11 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.9000 1.9171 1.8929 1.9171 +0.0349 17:23 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.8927 1.9062 1.8549 1.8736 -0.0209 17:29 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 2.707 2.707 2.694 2.696 -0.001 18:12 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.740 2.745 2.736 2.739 +0.002 18:07 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.945 2.953 2.775 2.782 -0.144 17:29 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.996 3.000 2.826 2.833 -0.141 17:29 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 60.80 61.55 60.80 61.55 +1.50 17:24 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 61.96 61.96 61.96 61.96 +1.25 17:23 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 63.31 64.08 61.21 61.57s -1.65 02/26/15 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 63.40 63.45 62.47 62.47s -1.64 02/26/15 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.390 1.398 1.373 1.397s +0.033 02/26/15 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.392 1.424 1.392 1.418 +0.026 15:33 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.417 1.435 1.417 1.432s +0.026 02/26/15 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.430 1.441 1.430 1.438s +0.019 02/26/15 Quote | Chart | Options
Financials
T-Bond (ZBH15) Mar 15 146-21 146-23 146-18 146-22 -0-04 18:15 Quote | Chart | Options
T-Bond (ZBM15) Jun 15 161-15 161-23 161-15 161-23 -0-06 18:14 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 168-05 168-13 168-01 168-12 -0-12 18:15 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 167-09 167-17 167-04 167-17 -0-11 18:13 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 128-075 128-090 128-065 128-085 -0-005 18:15 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 127-185 127-200 127-170 127-200 -0-005 18:14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-275 119-285 119-267 119-280 +0-002 18:15 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 119-035 119-055 119-035 119-052 +0-002 18:14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-210 109-215 109-207 109-215 +0-005 18:08 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-075 109-080 109-075 109-080 +0-005 18:08 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8800 99.8850 99.8800 99.8800 unch 15:33 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8400 99.8400 99.8350 99.8350 -0.0050 16:19 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7325 99.7375 99.7325 99.7350s unch 02/26/15 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6200 99.6200 99.6150 99.6150 -0.0050 17:08 Quote | Chart | Options
Grains
Wheat (ZWH15) Mar 15 498-0 504-4 491-2 503-2s +5-4 02/26/15 Quote | Chart | Options
Wheat (ZWK15) May 15 497-0 501-2 489-6 500-4s +3-2 02/26/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 501-4 505-2 494-4 504-6s +3-0 02/26/15 Quote | Chart | Options
Corn (ZCH15) Mar 15 376-0 382-2 375-0 380-0s +4-2 02/26/15 Quote | Chart | Options
Corn (ZCK15) May 15 384-0 390-4 383-0 388-4s +4-6 02/26/15 Quote | Chart | Options
Corn (ZCN15) Jul 15 391-6 398-4 391-2 396-4s +4-6 02/26/15 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1007-4 1024-6 1006-0 1024-0s +16-2 02/26/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 1010-4 1027-0 1008-6 1026-4s +15-6 02/26/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 1015-0 1030-4 1013-2 1030-0s +14-6 02/26/15 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 350.7 355.6 348.2 354.6s +4.1 02/26/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 339.9 344.7 337.6 344.1s +4.3 02/26/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 336.3 340.8 334.2 340.3s +4.0 02/26/15 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 31.68 32.14 31.61 31.84s +0.13 02/26/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 31.90 32.34 31.81 32.04s +0.13 02/26/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 32.08 32.51 32.01 32.22s +0.11 02/26/15 Quote | Chart | Options
Oats (ZOH15) Mar 15 274-6 285-4 274-2 281-4s +6-0 02/26/15 Quote | Chart | Options
Oats (ZOK15) May 15 267-2 275-0 265-4 274-4s +7-2 02/26/15 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 10.500 10.500 10.280 10.385s -0.110 02/26/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 10.770 10.775 10.535 10.655s -0.115 02/26/15 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 527-2 530-2 517-2 527-2s -1-0 02/26/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 530-2 533-0 521-6 532-4s +1-6 02/26/15 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 553-0 554-6 544-6 551-2s -1-4 02/26/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 555-4 559-0 548-4 556-6s +0-4 02/26/15 Quote | Chart | Options
Canola (RSH15) Mar 15 459.00 461.90 455.00 455.00s -3.50 02/26/15 Quote | Chart | Options
Canola (RSK15) May 15 463.00 467.00 461.50 463.40s +0.60 02/26/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH15) Mar 15 2109.50 2109.50 2106.50 2107.00 -3.00 18:15 Quote | Chart | Options
E-Mini S&P 500 (ESM15) Jun 15 2102.00 2102.00 2099.25 2099.25 -3.00 18:07 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4460.50 4461.50 4457.00 4457.75 -4.00 18:14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4455.25 4455.25 4455.25 4455.25 -0.25 17:00 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 18203 18203 18178 18182 -21 18:14 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 18103 18103 18103 18103 -19 17:47 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1234.10 1238.80 1229.00 1237.70s +5.30 02/26/15 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1224.50 1233.60 1224.50 1233.20s +5.50 02/26/15 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 1510.50 1510.50 1509.20 1509.20 -1.80 18:09 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 2109.30 2107.00 2107.00 -2.90 18:07 Quote | Chart | Options
Nasdaq 100 (NDH15) Mar 15 4443.50 4464.00 4432.50 4461.50 +24.75 16:19 Quote | Chart | Options
DJIA (DJH15) Mar 15 18198 18203 18173 18203s +9 02/26/15 Quote | Chart | Options
Meats
Live Cattle (LEJ15) Apr 15 147.400 149.850 147.250 149.800s +2.950 02/26/15 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 140.325 143.000 140.250 142.950s +2.875 02/26/15 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 139.675 142.225 139.600 141.800s +2.275 02/26/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 143.050 145.350 142.900 145.225s +2.200 02/26/15 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 197.500 201.400 197.200 200.300s +3.325 02/26/15 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 196.225 200.325 196.175 199.050s +3.200 02/26/15 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 195.650 200.000 195.650 198.925s +3.350 02/26/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 198.525 202.800 198.525 201.725s +3.425 02/26/15 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 68.875 69.100 66.550 67.150s -2.175 02/26/15 Quote | Chart | Options
Lean Hogs (HEK15) May 15 80.900 81.100 78.900 79.300s -2.600 02/26/15 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 83.275 83.750 81.325 82.625s -1.350 02/26/15 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 83.700 84.150 82.075 83.500s -1.075 02/26/15 Quote | Chart | Options
Class III Milk (DLH15) Mar 15 15.58 15.58 15.44 15.44 -0.06 17:40 Quote | Chart | Options
Class III Milk (DLJ15) Apr 15 15.58 15.58 15.41 15.41 -0.08 17:41 Quote | Chart | Options
Class III Milk (DLK15) May 15 15.75 15.75 15.75 15.75 -0.10 17:42 Quote | Chart | Options
Metals
Gold (GCJ15) Apr 15 1208.8 1210.7 1207.9 1210.7 +0.6 18:14 Quote | Chart | Options
Gold (GCM15) Jun 15 1210.2 1211.2 1210.2 1211.0 unch 18:13 Quote | Chart | Options
Gold (GCQ15) Aug 15 1209.9 1221.0 1208.1 1211.5 +8.6 14:44 Quote | Chart | Options
Silver (SIH15) Mar 15 16.570 16.570 16.570 16.570 -0.013 17:35 Quote | Chart | Options
Silver (SIK15) May 15 16.565 16.630 16.565 16.630 +0.006 18:14 Quote | Chart | Options
Silver (SIN15) Jul 15 16.650 16.940 16.595 16.595 +0.084 17:29 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.7215 2.7250 2.7125 2.7145 +0.0005 18:08 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.6980 2.7000 2.6900 2.6920 -0.0025 18:14 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.6420 2.7280 2.6280 2.6930 +0.0520 17:29 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1175.9 1179.5 1175.1 1179.1 +5.5 18:14 Quote | Chart | Options
Platinum (PLN15) Jul 15 1181.8 1191.5 1175.0 1175.7 +5.4 14:44 Quote | Chart | Options
Palladium (PAH15) Mar 15 808.90 815.50 806.00 810.35 +2.30 17:29 Quote | Chart | Options
Palladium (PAM15) Jun 15 810.55 813.30 810.55 813.00 +1.95 18:14 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1205.60 1220.80 1204.70 1210.10s +8.60 02/26/15 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1209.80 1219.70 1208.70 1211.00s +8.70 02/26/15 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 16.515 16.830 16.487 16.583s +0.153 02/26/15 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 16.570 16.890 16.525 16.624s +0.150 02/26/15 Quote | Chart | Options
Softs
Cotton #2 (CTH15) Mar 15 65.60 66.25 65.17 65.17s -0.35 02/26/15 Quote | Chart | Options
Cotton #2 (CTK15) May 15 65.47 66.24 65.07 65.21s -0.34 02/26/15 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 123.40 124.35 121.10 121.40s -1.80 02/26/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 123.35 124.45 121.10 122.00s -1.85 02/26/15 Quote | Chart | Options
Coffee (KCH15) Mar 15 140.00 140.30 136.55 136.55s -3.20 02/26/15 Quote | Chart | Options
Coffee (KCK15) May 15 143.50 144.80 140.30 140.55s -2.90 02/26/15 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 13.80 14.12 13.80 14.08s +0.29 02/26/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 13.85 14.02 13.81 13.99s +0.20 02/26/15 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3008 3051 3007 3051s +27 02/26/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2973 2992 2924 2981s +22 02/26/15 Quote | Chart | Options
Sugar #16 (SDK15) May 15 24.45 24.50 24.45 24.50s +0.06 02/26/15 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 0.00 24.68 24.68 24.68s +0.12 02/26/15 Quote | Chart | Options
CME Coffee (KTK15) May 15 1.4305 1.4350 1.4055 1.4055s -0.0290 02/26/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 0.0000 1.4345 1.4345 1.4345s -0.0290 02/26/15 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1408 0.1408 0.1408s +0.0029 02/26/15 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.1386 0.1403 0.1386 0.1399s +0.0020 02/26/15 Quote | Chart | Options
CME Cocoa (CJK15) May 15 2949.00 2981.00 2949.00 2981.00s +22.00 02/26/15 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 0.00 2965.00 2965.00 2965.00s +17.00 02/26/15 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6521 0.6521 0.6521s -0.0034 02/26/15 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.0000 0.6564 0.6564 0.6564s -0.0026 02/26/15 Quote | Chart | Options
Lumber (LSH15) Mar 15 295.00 296.40 295.00 296.40 +0.90 18:06 Quote | Chart | Options
Lumber (LSK15) May 15 290.30 291.90 290.30 291.90 +1.90 18:08 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

DeWayne Reeves - Inside Futures - 8 mins ago

E-Mini S&P 500:  GDP on tap!
 
Bernard Stegmueller Jr - Inside Futures - 26 mins ago

How high can the Soybeans climb before we see the next break?
 
Bob Hunt - Inside Futures - 45 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....
 
Bernard Stegmueller Jr - Inside Futures - 1 hr 25 mins ago

The rally still looks to be on in cocoa also here is my coffee update.
 

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