Quoteboards:

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

All Markets Heat Map

 
Meats
+1.17%
Grains
+1.06%
Softs
+0.56%
Indices
+0.07%
All Markets
-0.21%
Currencies
-0.34%
Financials
-0.49%
Metals
-1.40%
Energies
-2.81%


Futures prices as of September 2nd, 2014 - 13:48 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 82.780 83.060 82.780 83.010 +0.227 13:38 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 82.905 83.185 82.900 83.115 +0.224 13:28 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6586 1.6643 1.6475 1.6477 -0.0084 13:38 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6577 1.6629 1.6463 1.6463 -0.0084 13:37 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.91930 0.92080 0.91410 0.91540 -0.00410 13:38 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91750 0.91850 0.91220 0.91360 -0.00390 13:31 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.96020 0.96060 0.95050 0.95110 -0.00950 13:38 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.96070 0.96130 0.95000 0.95170 -0.00960 13:38 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.08860 1.08980 1.08570 1.08760 -0.00130 13:37 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.08900 1.09080 1.08690 1.08870 -0.00140 13:34 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.31300 1.31470 1.31110 1.31270 -0.00080 13:38 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.31400 1.31560 1.31190 1.31360 -0.00070 13:31 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.93180 0.93430 0.92590 0.92660 -0.00590 13:38 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.92630 0.92830 0.92030 0.92070 -0.00590 13:37 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.076500 0.076520 0.075990 0.076180 -0.000240 13:38 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.076010 0.076030 0.075610 0.075770 -0.000220 12:38 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.83440 0.83810 0.82820 0.83010 -0.00440 13:35 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.82690 0.83050 0.82090 0.82300 -0.00410 12:42 Quote | Chart | Options
Energies
Crude Oil WTI (CLV14) Oct 14 95.81 95.91 92.68 92.96 -3.00 13:38 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 94.90 94.94 91.89 92.19 -2.83 13:38 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 94.40 94.40 91.51 91.81 -2.56 13:38 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 93.85 93.87 91.41 91.70 -2.31 13:38 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.8600 2.8630 2.7935 2.7980 -0.0621 13:38 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.8662 2.8691 2.8018 2.8060 -0.0606 13:38 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.8728 2.8728 2.8095 2.8137 -0.0591 13:38 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.8745 2.8749 2.8154 2.8217 -0.0558 13:34 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6199 2.6320 2.5391 2.5470 -0.0759 13:38 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.5853 2.5932 2.5063 2.5140 -0.0730 13:37 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.5624 2.5664 2.4848 2.4920 -0.0727 13:37 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.5594 2.5640 2.4820 2.4890 -0.0705 13:32 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 4.048 4.078 3.885 3.898 -0.167 13:38 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 4.104 4.120 3.934 3.946 -0.170 13:38 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.192 4.200 4.014 4.024 -0.173 13:38 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.256 4.271 4.089 4.093 -0.173 13:35 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 103.10 103.28 100.19 100.49 -2.70 13:37 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 103.54 103.66 100.81 100.95 -2.82 13:28 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 104.19 104.31 101.35 101.66 -2.51 13:36 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 104.12 104.12 102.15 102.18 -2.28 11:37 Quote | Chart | Options
Ethanol Futures (ZKU14) Sep 14 2.198 2.198 2.170 2.170 -0.030 13:14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 2.031 2.035 2.001 2.026 -0.007 13:21 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.930 1.934 1.913 1.934 +0.003 13:14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.846 1.875 1.846 1.875 +0.006 13:14 Quote | Chart | Options
Financials
T-Bond (ZBU14) Sep 14 141-17 141-18 140-05 140-07 -1-10 13:34 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 140-02 140-04 138-23 138-24 -1-11 13:38 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 157-03 157-03 154-26 154-28 -2-04 13:25 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 155-20 155-21 153-09 153-11 -2-05 13:36 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 126-090 126-100 125-210 125-270 -0-155 13:29 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 125-240 125-245 125-075 125-090 -0-160 13:38 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 119-225 119-225 119-082 119-150 -0-080 13:38 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-255 118-262 118-167 118-177 -0-090 13:38 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-280 109-287 109-262 109-265 -0-017 13:23 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-165 109-172 109-140 109-140 -0-027 13:38 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9100 99.9125 99.9100 99.9100 unch 12:44 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9000 99.9050 99.8950 99.8950 unch 09:38 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7650 99.7650 99.7625 99.7650 unch 13:35 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7450 99.7450 99.7400 99.7450 unch 13:36 Quote | Chart | Options
Grains
Wheat (ZWU14) Sep 14 551-2 552-4 538-6 543-4s -6-6 09/02/14 Quote | Chart | Options
Wheat (ZWZ14) Dec 14 561-0 566-0 550-6 555-0s -8-4 09/02/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 579-4 584-0 569-4 573-4s -9-0 09/02/14 Quote | Chart | Options
Corn (ZCU14) Sep 14 356-4 360-4 355-0 355-6s -3-2 09/02/14 Quote | Chart | Options
Corn (ZCZ14) Dec 14 362-4 367-4 362-2 363-6s -1-0 09/02/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 375-4 380-2 375-2 376-4s -1-2 09/02/14 Quote | Chart | Options
Soybeans (ZSU14) Sep 14 1090-2 1108-0 1085-0 1097-2s +7-6 09/02/14 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1020-6 1038-0 1020-2 1032-0s +7-6 09/02/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1028-6 1045-4 1028-4 1039-6s +7-2 09/02/14 Quote | Chart | Options
Soybean Meal (ZMU14) Sep 14 439.7 451.0 437.9 450.1s +10.6 09/02/14 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 362.2 374.4 361.1 372.2s +9.1 09/02/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 349.0 362.0 348.4 360.0s +9.3 09/02/14 Quote | Chart | Options
Soybean Oil (ZLU14) Sep 14 32.00 32.50 31.98 32.01s -0.03 09/02/14 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 32.00 32.43 31.84 31.95s -0.06 09/02/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.11 32.60 31.96 32.12s -0.02 09/02/14 Quote | Chart | Options
Oats (ZOU14) Sep 14 379-6 388-2 370-0 370-0s +7-6 09/02/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 343-0 351-6 343-0 346-6s +4-4 09/02/14 Quote | Chart | Options
Rough Rice (ZRU14) Sep 14 12.580 12.580 12.525 12.525s -0.060 09/02/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.665 12.710 12.585 12.610s -0.055 09/02/14 Quote | Chart | Options
Hard Red Wheat (KEU14) Sep 14 625-2 626-2 614-0 617-4s -8-6 09/02/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 640-2 642-6 628-2 632-4s -10-2 09/02/14 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 620-2 620-6 612-2 618-6s +3-6 09/02/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 628-0 628-6 617-4 622-6s -7-0 09/02/14 Quote | Chart | Options
Canola (RSX14) Nov 14 420.00 426.00 415.50 424.50s +4.70 09/02/14 Quote | Chart | Options
Canola (RSF15) Jan 15 426.00 431.90 425.90 430.70s +4.90 09/02/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 1999.00 2006.25 1992.75 1996.75 -4.75 13:38 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1991.00 1998.25 1984.75 1988.75 -4.75 13:38 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 4078.75 4096.00 4076.00 4085.00 +3.00 13:38 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4072.00 4088.50 4068.75 4076.75 +2.25 13:37 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 17076 17130 17001 17034 -51 13:38 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16990 17044 16920 16956 -45 13:13 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1174.20 1181.20 1171.00 1178.50 +5.10 13:38 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1170.00 1176.10 1166.50 1174.00 +5.50 13:31 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1436.20 1447.30 1434.50 1440.90 +3.80 13:38 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1432.20 1434.80 1432.20 1434.80 +1.60 13:38 Quote | Chart | Options
S&P 500 Index (SPU14) Sep 14 1998.90 2006.10 1992.70 1996.80 -4.60 13:27 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 4082.00 4095.50 4079.00 4081.00 -1.00 12:43 Quote | Chart | Options
DJIA (DJU14) Sep 14 17088 17100 17004 17004 -81 12:35 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 151.850 154.050 151.750 152.650 +1.225 13:37 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 154.175 156.425 154.175 155.600 +1.650 13:35 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 155.000 156.900 155.000 156.250 +1.650 13:37 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 154.550 156.200 154.525 155.850 +1.475 13:34 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 219.300 221.500 219.225 220.400 +1.750 13:29 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 217.400 219.725 217.375 218.925 +2.200 13:35 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 215.700 218.200 215.700 218.175 +2.800 13:34 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 210.500 213.100 210.500 212.900 +2.700 13:21 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 98.900 101.125 98.750 99.775 +1.650 13:36 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 92.425 94.850 92.275 93.225 +1.225 13:38 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 90.900 92.475 90.650 91.800 +0.975 13:38 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 91.550 92.600 90.925 92.175 +0.625 13:26 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 23.98 24.29 23.98 24.25 +0.30 13:30 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 22.93 23.20 22.81 23.13 +0.26 13:31 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.05 21.15 20.95 21.11 +0.11 13:04 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1287.6 1290.0 1262.5 1265.0 -21.5 13:37 Quote | Chart | Options
Gold (GCZ14) Dec 14 1288.5 1290.9 1263.1 1265.7 -21.7 13:38 Quote | Chart | Options
Gold (GCG15) Feb 15 1288.8 1291.0 1264.6 1266.6 -21.6 13:25 Quote | Chart | Options
Silver (SIU14) Sep 14 19.405 19.470 19.040 19.120 -0.278 13:22 Quote | Chart | Options
Silver (SIZ14) Dec 14 19.495 19.565 19.110 19.205 -0.287 13:37 Quote | Chart | Options
Silver (SIH15) Mar 15 19.540 19.565 19.200 19.250 -0.301 12:32 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.1455 3.1490 3.1200 3.1350 unch 12:59 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.1605 3.1745 3.1400 3.1575 -0.0030 13:37 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.1605 3.1765 3.1505 3.1765 +0.0115 10:07 Quote | Chart | Options
Platinum (PLV14) Oct 14 1424.7 1430.4 1408.1 1410.0 -14.7 13:35 Quote | Chart | Options
Platinum (PLF15) Jan 15 1425.9 1429.3 1410.3 1410.3 -16.3 12:04 Quote | Chart | Options
Palladium (PAU14) Sep 14 908.00 912.00 882.00 882.00 -26.65 12:12 Quote | Chart | Options
Palladium (PAZ14) Dec 14 909.55 913.00 881.55 883.45 -26.10 13:37 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1283.80 1283.80 1263.60 1265.40 -21.10 13:17 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1287.10 1287.60 1263.30 1265.70 -21.70 13:38 Quote | Chart | Options
Silver mini-sized (YIU14) Sep 14 19.411 19.477 19.071 19.128 -0.270 11:17 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 19.500 19.530 19.128 19.200 -0.292 13:38 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 66.26 66.36 65.05 65.31s -1.26 09/02/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 66.70 66.70 65.17 65.28s -1.73 09/02/14 Quote | Chart | Options
Orange Juice (OJU14) Sep 14 149.00 150.00 149.00 149.00s +0.45 09/02/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 149.50 150.00 148.30 149.00s -1.05 09/02/14 Quote | Chart | Options
Coffee (KCU14) Sep 14 200.10 204.70 200.10 204.45s +8.70 09/02/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 202.10 209.95 202.00 209.45s +8.25 09/02/14 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 15.55 15.86 15.54 15.82s +0.33 09/02/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 17.52 17.76 17.49 17.73s +0.29 09/02/14 Quote | Chart | Options
Cocoa (CCU14) Sep 14 3247 3247 3141 3155s -64 09/02/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3215 3223 3155 3165s -64 09/02/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 25.25 25.60 25.25 25.60s +0.12 09/02/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.35 26.45 26.35 26.45s +0.06 09/02/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 2.0945 2.0945 2.0945 +0.0825 12:36 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 2.1340 2.1340 2.1340 +0.0830 12:36 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1582 0.1582 0.1582 +0.0033 12:03 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1773 0.1773 0.1773 +0.0029 12:03 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3165.00 3165.00 3165.00 -64.00 11:13 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3145.00 3145.00 3145.00 -60.00 11:13 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6634 0.6634 0.6634 -0.0126 13:20 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6531 0.6531 0.6531 -0.0126 13:20 Quote | Chart | Options
Lumber (LSU14) Sep 14 348.80 351.30 348.80 350.40 +2.00 13:32 Quote | Chart | Options
Lumber (LSX14) Nov 14 345.30 347.20 344.50 346.50 +2.60 13:33 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Jack Bouroudjian - Inside Futures - 54 mins ago

This week the January 2015 contract took out the first retracement from August 12 and is now poised...
 
Layne Hermansen - Inside Futures - 1 hr 3 mins ago

Measured Move Target at 83 Fulfilled
 
Jack Scoville - Inside Futures - 2 hrs 3 mins ago

DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 512,702 lots, or 23.75 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Sep-14 4,480 4,590 4,480 4,506 4,470 4,485 15 4,700 4,146 Nov-14 4,653 4,653 4,556 4,583 4,560 4,601 41 14 172 [...]
 
Jerry Welch - Inside Futures - 2 hrs 58 mins ago

Move all stops on long hogs up to....
 

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