Quoteboards:

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

All Markets Heat Map

 
Meats
+0.03%
Financials
-0.08%
Metals
-0.19%
Softs
-0.24%
Indices
-0.25%
All Markets
-0.44%
Currencies
-0.53%
Grains
-0.78%
Energies
-1.24%


Futures prices as of May 22nd, 2015 - 11:01 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM15) Jun 15 95.460 96.290 94.880 96.135 +0.806 10:51 Quote | Chart | Options
U.S. Dollar Index (DXU15) Sep 15 95.750 96.655 95.210 96.495 +0.826 10:50 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5662 1.5688 1.5484 1.5485 -0.0185 10:51 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5654 1.5665 1.5475 1.5476 -0.0184 10:49 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.81920 0.82110 0.81310 0.81400 -0.00500 10:51 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.81850 0.81980 0.81230 0.81280 -0.00510 10:46 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.82610 0.82910 0.82270 0.82340 -0.00350 10:51 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.82710 0.83000 0.82360 0.82460 -0.00330 10:47 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.06840 1.07770 1.05810 1.06120 -0.00860 10:51 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.07730 1.07820 1.06360 1.06530 -0.00860 10:14 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.11110 1.12120 1.10050 1.10340 -0.01000 10:51 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.11250 1.12250 1.10200 1.10480 -0.01000 10:46 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.78850 0.79220 0.78090 0.78180 -0.00660 10:51 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.78480 0.78800 0.77730 0.77770 -0.00680 10:36 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.065550 0.065740 0.065110 0.065300 -0.000230 10:51 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.064880 0.064930 0.064850 0.064930 -0.000190 10:09 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.73270 0.73800 0.72870 0.72920 -0.00270 10:51 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.72740 0.73080 0.72270 0.72360 -0.00230 09:05 Quote | Chart | Options
Energies
Crude Oil WTI (CLN15) Jul 15 60.66 60.80 59.35 59.76 -0.96 10:51 Quote | Chart | Options
Crude Oil WTI (CLQ15) Aug 15 61.05 61.21 59.79 60.16 -0.99 10:51 Quote | Chart | Options
Crude Oil WTI (CLU15) Sep 15 61.40 61.40 60.04 60.42 -0.97 10:51 Quote | Chart | Options
Crude Oil WTI (CLV15) Oct 15 61.47 61.57 60.28 60.64 -0.98 10:51 Quote | Chart | Options
ULSD NY Harbor (HOM15) Jun 15 1.9830 1.9843 1.9477 1.9541 -0.0318 10:51 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.9894 1.9894 1.9519 1.9583 -0.0316 10:51 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.9911 1.9944 1.9598 1.9661 -0.0311 10:51 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 2.0064 2.0064 1.9734 1.9790 -0.0313 10:50 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 2.0808 2.0850 2.0344 2.0466 -0.0358 10:51 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 2.0710 2.0710 2.0202 2.0327 -0.0352 10:51 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 2.0371 2.0403 1.9952 2.0064 -0.0342 10:51 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 2.0015 2.0058 1.9650 1.9753 -0.0326 10:51 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.962 2.970 2.904 2.916 -0.033 10:51 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 3.013 3.018 2.946 2.954 -0.040 10:51 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 3.027 3.033 2.965 2.968 -0.044 10:50 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 3.036 3.036 2.973 2.973 -0.044 10:50 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 66.57 66.59 65.09 65.47 -1.07 10:51 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 67.03 67.03 65.72 66.04 -1.02 10:48 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 67.42 67.42 66.33 66.33 -1.12 10:18 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 66.98 67.08 66.88 66.88 -0.93 10:48 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.582 1.582 1.556 1.570 -0.007 10:51 Quote | Chart | Options
Ethanol Futures (ZKN15) Jul 15 1.560 1.573 1.539 1.548 -0.009 09:58 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.546 1.546 1.534 1.535s -0.007 05/21/15 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.518 1.518 1.511 1.511s -0.003 05/21/15 Quote | Chart | Options
Financials
T-Bond (ZBM15) Jun 15 154-04 154-29 153-15 154-07 -0-06 10:51 Quote | Chart | Options
T-Bond (ZBU15) Sep 15 152-19 153-11 151-31 152-23 -0-05 10:51 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 157-27 158-26 157-07 158-03 -0-02 10:51 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 156-16 157-18 155-29 156-24 unch 10:46 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 127-225 127-290 127-075 127-135 -0-095 10:51 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-010 127-080 126-175 126-235 -0-095 10:51 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 120-000 120-030 119-210 119-232 -0-085 10:51 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-135 119-167 119-022 119-050 -0-085 10:51 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-227 109-230 109-192 109-195 -0-025 10:51 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-120 109-125 109-085 109-090 -0-027 10:51 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8700 99.8700 99.8650 99.8700 +0.0050 09:29 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8100 99.8100 99.7900 99.7950 -0.0150 10:35 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.7125 99.7150 99.7025 99.7050 -0.0050 10:51 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.6050 99.6050 99.5750 99.5800 -0.0200 10:48 Quote | Chart | Options
Grains
Wheat (ZWN15) Jul 15 521-4 529-0 511-2 512-4 -9-4 10:51 Quote | Chart | Options
Wheat (ZWU15) Sep 15 529-0 536-4 518-6 520-0 -9-4 10:50 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 542-0 549-6 532-0 533-4 -9-0 10:50 Quote | Chart | Options
Corn (ZCN15) Jul 15 364-0 367-6 360-4 361-0 -4-0 10:51 Quote | Chart | Options
Corn (ZCU15) Sep 15 370-2 374-0 366-6 367-2 -4-2 10:51 Quote | Chart | Options
Corn (ZCZ15) Dec 15 381-4 384-6 377-4 378-0 -4-2 10:51 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 938-0 942-4 930-4 931-0 -7-4 10:51 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 929-2 933-2 922-0 922-4 -7-2 10:51 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 918-6 923-2 913-6 913-6 -6-4 10:45 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 304.0 307.9 303.8 305.1 +1.0 10:51 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 301.0 304.1 300.3 300.9 -0.1 10:49 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 298.6 301.4 297.8 298.2 -0.4 10:50 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 32.31 32.36 31.61 31.70 -0.55 10:51 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 32.32 32.39 31.66 31.76 -0.54 10:51 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 32.33 32.42 31.70 31.78 -0.54 10:50 Quote | Chart | Options
Oats (ZON15) Jul 15 245-0 248-4 242-4 244-0 -0-2 10:36 Quote | Chart | Options
Oats (ZOU15) Sep 15 252-2 252-2 249-4 251-0 +1-0 09:01 Quote | Chart | Options
Rough Rice (ZRN15) Jul 15 9.600 9.650 9.475 9.480 -0.135 10:50 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 9.895 9.910 9.750 9.750 -0.130 10:50 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 557-0 564-0 546-4 548-4 -9-2 10:51 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 567-0 574-2 556-6 557-6 -10-0 10:50 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 576-6 583-0 568-4 569-4 -8-6 10:48 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 589-2 594-0 579-6 580-4 -8-6 10:50 Quote | Chart | Options
Canola (RSN15) Jul 15 461.70 463.70 461.00 463.30 +0.70 10:50 Quote | Chart | Options
Canola (RSX15) Nov 15 455.80 456.30 453.60 455.50 +0.20 10:51 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM15) Jun 15 2129.25 2131.00 2123.00 2125.00 -3.00 10:51 Quote | Chart | Options
E-Mini S&P 500 (ESU15) Sep 15 2121.50 2123.00 2115.75 2117.50 -3.00 10:51 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4530.50 4539.75 4522.00 4529.75 +1.00 10:51 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4523.50 4532.00 4516.50 4524.75 +2.25 10:25 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 18262 18295 18191 18209 -49 10:51 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 18175 18192 18109 18115 -60 10:31 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1255.20 1257.90 1245.10 1248.60 -4.90 10:51 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1248.00 1252.50 1241.40 1242.00 -7.00 10:36 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 1540.80 1542.80 1536.50 1539.10 -0.70 10:51 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 0.00 1536.70 1533.20 1536.20s +0.80 05/21/15 Quote | Chart | Options
S&P GSCI (GDM15) Jun 15 442.85 443.60 442.85 443.60 -5.10 09:36 Quote | Chart | Options
Meats
Live Cattle (LEM15) Jun 15 151.900 152.400 151.475 151.725 -0.650 10:51 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 150.600 151.025 150.025 150.225 -0.675 10:51 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 152.300 152.850 151.900 152.050 -0.575 10:51 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 153.450 154.150 153.200 153.400 -0.475 10:51 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 217.850 217.950 217.025 217.275 -0.450 10:51 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 217.025 217.050 216.125 216.300 -0.525 10:50 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 215.775 216.100 215.325 215.425 -0.475 10:50 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 215.150 215.200 214.725 214.800 -0.325 10:43 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 83.950 84.125 83.500 84.025 +0.250 10:51 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 83.800 84.175 83.575 84.100 +0.250 10:51 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 83.775 84.125 83.500 84.025 -0.050 10:51 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 73.775 74.000 73.575 74.000 +0.075 10:49 Quote | Chart | Options
Class III Milk (DLM15) Jun 15 16.66 16.71 16.58 16.58 -0.01 10:50 Quote | Chart | Options
Class III Milk (DLN15) Jul 15 16.75 16.80 16.68 16.70 +0.02 10:50 Quote | Chart | Options
Class III Milk (DLQ15) Aug 15 16.97 17.00 16.93 16.94 unch 10:51 Quote | Chart | Options
Metals
Gold (GCM15) Jun 15 1206.0 1214.6 1201.0 1205.8 +1.7 10:51 Quote | Chart | Options
Gold (GCQ15) Aug 15 1207.0 1215.2 1201.9 1206.6 +1.5 10:51 Quote | Chart | Options
Gold (GCV15) Oct 15 1215.7 1215.7 1204.2 1207.7 +1.7 10:46 Quote | Chart | Options
Silver (SIN15) Jul 15 17.140 17.335 16.940 17.135 +0.003 10:51 Quote | Chart | Options
Silver (SIU15) Sep 15 17.205 17.350 17.000 17.180 +0.008 10:50 Quote | Chart | Options
Silver (SIZ15) Dec 15 17.255 17.395 17.050 17.220 +0.005 10:50 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.8520 2.8555 2.7925 2.8045 -0.0440 10:51 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.8540 2.8605 2.7980 2.8090 -0.0440 10:51 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.8495 2.8495 2.8020 2.8130 -0.0440 10:51 Quote | Chart | Options
Platinum (PLN15) Jul 15 1155.0 1161.8 1144.0 1148.8 -3.5 10:51 Quote | Chart | Options
Platinum (PLV15) Oct 15 1154.6 1161.0 1146.2 1150.0 -3.5 10:51 Quote | Chart | Options
Palladium (PAM15) Jun 15 781.10 782.40 769.00 781.85 +5.75 10:51 Quote | Chart | Options
Palladium (PAU15) Sep 15 782.65 783.80 770.70 783.30 +5.70 10:51 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1206.60 1215.70 1203.00 1206.80 +2.70 10:50 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1206.80 1215.50 1203.00 1207.20 +2.10 10:45 Quote | Chart | Options
Silver mini-sized (YIN15) Jul 15 17.189 17.335 16.945 17.121 -0.011 10:47 Quote | Chart | Options
Silver mini-sized (YIU15) Sep 15 17.247 17.315 17.247 17.310 +0.138 07:30 Quote | Chart | Options
Softs
Cotton #2 (CTN15) Jul 15 63.70 64.12 63.50 63.52 -0.21 10:51 Quote | Chart | Options
Cotton #2 (CTZ15) Dec 15 64.72 65.05 64.45 64.54 -0.16 10:51 Quote | Chart | Options
Orange Juice (OJN15) Jul 15 118.00 118.50 117.30 117.95 +0.60 10:51 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 119.25 119.90 119.00 119.25 +0.40 10:50 Quote | Chart | Options
Coffee (KCN15) Jul 15 129.50 129.70 126.30 126.95 -1.50 10:51 Quote | Chart | Options
Coffee (KCU15) Sep 15 132.00 132.45 129.15 129.75 -1.50 10:49 Quote | Chart | Options
Sugar #11 (SBN15) Jul 15 12.55 12.67 12.32 12.36 -0.13 10:51 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 12.92 13.02 12.67 12.69 -0.16 10:51 Quote | Chart | Options
Cocoa (CCN15) Jul 15 3164 3172 3131 3152 -11 10:51 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3145 3156 3118 3136 -13 10:51 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.75 24.75 24.75 24.75 +0.05 08:35 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 24.85 24.85 24.85 24.85s -0.02 05/21/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 1.2945 1.2945 1.2930 1.2930 +0.0085 04:01 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 0.0000 1.3125 1.3125 1.3125s -0.0745 05/21/15 Quote | Chart | Options
CME Sugar #11 (KAN15) Jul 15 0.0000 0.1249 0.1249 0.1249s -0.0010 05/21/15 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.0000 0.1285 0.1285 0.1285s -0.0010 05/21/15 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 0.00 3163.00 3163.00 3163.00s +38.00 05/21/15 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 3129.00 3149.00 3129.00 3149.00 unch 08:39 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.6413 0.6493 0.6373 0.6373s -0.0042 05/21/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6572 0.6572 0.6572s -0.0024 05/21/15 Quote | Chart | Options
Lumber (LSN15) Jul 15 270.10 272.50 268.00 272.00 +2.40 10:50 Quote | Chart | Options
Lumber (LSU15) Sep 15 267.60 271.50 267.60 271.50 +3.00 10:50 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - 0 mins ago

Here is my trade
 
Jason Rotman - Inside Futures - 28 mins ago

SOYBEANS CONTINUE TREK LOWER; INFLATION PICKS UP
 
Jack Scoville - Inside Futures - 1 hr 1 min ago

COTTON General Comments: Futures closed lower after failing to penetrate the highs of Wednesday. The US economic news was positive, but export sales were just solid and not super strong. Short term trends have turned down as the US crop gets planted. However, planting progress will be slow as...
 
Dennis Smith - Inside Futures - 1 hr 38 mins ago

Monthly Cold Storage Also To Be Released During Trading.
 

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