Quoteboards:

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

All Markets Heat Map

 
Metals
+0.55%
Meats
+0.33%
Financials
+0.02%
Currencies
-0.01%
Indices
-0.10%
All Markets
-0.24%
Energies
-0.40%
Softs
-0.41%
Grains
-1.28%


Futures prices as of March 31st, 2015 - 18:49 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM15) Jun 15 98.250 99.005 98.140 98.661s +0.380 03/31/15 Quote | Chart | Options
U.S. Dollar Index (DXU15) Sep 15 98.695 99.440 98.680 99.164s +0.413 03/31/15 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.4815 1.4827 1.4815 1.4818 -0.0019 18:39 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.4793 1.4850 1.4745 1.4830s +0.0030 03/31/15 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.78790 0.78820 0.78720 0.78730 -0.00190 18:39 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.78660 0.78860 0.78090 0.78840s +0.00170 03/31/15 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.83380 0.83420 0.83360 0.83380 -0.00080 18:39 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.83360 0.83700 0.83350 0.83580s +0.00170 03/31/15 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.03140 1.03290 1.03120 1.03170 +0.00020 18:35 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.03450 1.03690 1.03450 1.03580s -0.00530 03/31/15 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.07520 1.07550 1.07460 1.07460 -0.00080 18:38 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.07700 1.07700 1.07650 1.07650 -0.00050 18:31 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.75800 0.75910 0.75790 0.75790 -0.00020 18:39 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.75530 0.75530 0.75480 0.75480 +0.00010 18:34 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.065230 0.065230 0.065210 0.065210 -0.000080 18:37 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.064570 0.064860 0.064440 0.064860s +0.000070 03/31/15 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.74190 0.74230 0.73930 0.73970 -0.00340 18:38 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.73550 0.73690 0.73550 0.73690s -0.00200 03/31/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLK15) May 15 47.55 47.80 47.54 47.58 -0.02 18:39 Quote | Chart | Options
Crude Oil WTI (CLM15) Jun 15 49.36 49.51 49.27 49.30 -0.04 18:36 Quote | Chart | Options
Crude Oil WTI (CLN15) Jul 15 50.70 50.85 50.70 50.84 +0.06 17:07 Quote | Chart | Options
Crude Oil WTI (CLQ15) Aug 15 51.72 51.72 51.72 51.72 -0.11 18:39 Quote | Chart | Options
ULSD NY Harbor (HOK15) May 15 1.7072 1.7123 1.7072 1.7085 +0.0005 18:35 Quote | Chart | Options
ULSD NY Harbor (HOM15) Jun 15 1.7195 1.7212 1.7184 1.7190 +0.0026 18:25 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.7328 1.7337 1.7319 1.7320 +0.0008 17:17 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.7546 1.7675 1.7343 1.7487s -0.0196 03/31/15 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.7745 1.7788 1.7745 1.7757 +0.0057 18:38 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.7626 1.7658 1.7626 1.7644 +0.0061 18:13 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.7507 1.7580 1.7230 1.7449s -0.0242 03/31/15 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.7377 1.7420 1.7082 1.7289s -0.0237 03/31/15 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.637 2.645 2.637 2.643 +0.003 18:37 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.687 2.694 2.687 2.693 +0.002 18:37 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.751 2.754 2.747 2.754 +0.003 18:11 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.777 2.821 2.766 2.782s -0.002 03/31/15 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 55.11 55.11 55.07 55.07 -0.04 18:38 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 56.80 57.15 55.84 56.21s -1.07 03/31/15 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 57.39 57.89 56.73 57.08s -1.04 03/31/15 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 57.66 58.55 57.66 57.96s -1.02 03/31/15 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.513 1.546 1.472 1.487s -0.041 03/31/15 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.536 1.555 1.490 1.498s -0.038 03/31/15 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.526 1.543 1.486 1.490s -0.037 03/31/15 Quote | Chart | Options
Ethanol Futures (ZKN15) Jul 15 1.518 1.518 1.485 1.485s -0.033 03/31/15 Quote | Chart | Options
Financials
T-Bond (ZBM15) Jun 15 164-01 164-01 163-30 164-01 +0-05 18:37 Quote | Chart | Options
T-Bond (ZBU15) Sep 15 162-13 162-13 162-13 162-13 +0-14 14:11 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 170-02 170-02 169-30 170-00 +0-04 18:38 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 0-00 168-16 168-16 168-16 +0-09 14:11 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 128-290 128-295 128-285 128-290 unch 18:39 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 0-000 128-130 128-130 128-130 +0-100 14:11 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 120-067 120-067 120-055 120-057 -0-010 18:37 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 0-000 120-067 120-067 120-067s +0-065 03/31/15 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-182 109-185 109-175 109-177 -0-007 18:37 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 0-000 109-085 109-085 109-085s +0-022 03/31/15 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8600 99.8650 99.8600 99.8600 unch 15:31 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.7600 99.7600 99.7550 99.7550s unch 03/31/15 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6700 99.6750 99.6700 99.6750 +0.0050 18:37 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.5200 99.5200 99.5200 99.5200 unch 17:22 Quote | Chart | Options
Grains
Wheat (ZWK15) May 15 531-6 531-6 509-0 511-6s -18-4 03/31/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 534-2 534-4 512-2 514-0s -19-2 03/31/15 Quote | Chart | Options
Wheat (ZWU15) Sep 15 542-4 542-6 521-2 522-4s -19-6 03/31/15 Quote | Chart | Options
Corn (ZCK15) May 15 394-0 398-4 375-4 376-2 -18-2 13:20 Quote | Chart | Options
Corn (ZCN15) Jul 15 401-6 406-0 383-2 384-2s -18-2 03/31/15 Quote | Chart | Options
Corn (ZCU15) Sep 15 409-4 413-2 391-0 392-0s -18-0 03/31/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 967-0 981-0 951-2 973-2s +5-4 03/31/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 971-6 984-0 956-2 977-6s +5-0 03/31/15 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 970-6 986-0 956-2 977-2s +5-2 03/31/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 322.8 329.8 318.3 326.8s +3.6 03/31/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 321.7 328.0 317.2 325.2s +2.9 03/31/15 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 320.1 326.0 315.5 323.7s +3.0 03/31/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 30.47 30.50 30.05 30.39s -0.10 03/31/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 30.72 30.73 30.28 30.62s -0.10 03/31/15 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 30.74 30.81 30.35 30.70s -0.11 03/31/15 Quote | Chart | Options
Oats (ZOK15) May 15 270-6 272-6 262-4 264-6s -5-0 03/31/15 Quote | Chart | Options
Oats (ZON15) Jul 15 273-0 275-0 265-4 266-6s -5-6 03/31/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 11.050 11.190 10.865 10.875s -0.245 03/31/15 Quote | Chart | Options
Rough Rice (ZRN15) Jul 15 11.320 11.425 11.100 11.110s -0.255 03/31/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 576-4 578-2 558-0 559-2s -17-0 03/31/15 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 581-0 582-0 562-4 563-6s -17-0 03/31/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 590-4 591-0 574-2 576-0s -14-6 03/31/15 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 595-0 596-2 579-0 580-4s -15-0 03/31/15 Quote | Chart | Options
Canola (RSK15) May 15 452.00 457.10 452.00 455.30s +2.70 03/31/15 Quote | Chart | Options
Canola (RSN15) Jul 15 452.00 456.50 452.00 454.40s +0.90 03/31/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM15) Jun 15 2058.00 2059.75 2056.50 2059.50 -1.25 18:39 Quote | Chart | Options
E-Mini S&P 500 (ESU15) Sep 15 2050.00 2051.25 2050.00 2051.25 -2.00 18:31 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4321.75 4327.25 4321.00 4327.25 -2.25 18:39 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4368.25 4368.25 4313.50 4321.00s -43.00 03/31/15 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17684 17703 17676 17702 -1 18:38 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17796 17796 17605 17617s -157 03/31/15 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1251.20 1252.20 1243.50 1248.90s -2.70 03/31/15 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 0.00 1244.90 1244.90 1244.90s -2.70 03/31/15 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 1518.90 1520.00 1518.60 1518.80 -1.00 17:25 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 0.00 1517.60 1517.60 1517.60s -4.70 03/31/15 Quote | Chart | Options
S&P 500 Index (SPM15) Jun 15 2057.80 2058.90 2057.50 2057.50 -3.30 17:47 Quote | Chart | Options
Nasdaq 100 (NDM15) Jun 15 4360.00 4369.00 4322.00 4329.50s -43.00 03/31/15 Quote | Chart | Options
DJIA (DJM15) Jun 15 17795 17800 17685 17703s -157 03/31/15 Quote | Chart | Options
S&P GSCI (GDJ15) Apr 15 400.80 401.30 396.10 396.90s -5.80 03/31/15 Quote | Chart | Options
Meats
Live Cattle (LEJ15) Apr 15 162.325 162.650 161.250 161.325s -1.175 03/31/15 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 152.950 153.600 152.175 152.325s -0.650 03/31/15 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 150.000 150.750 149.375 149.500s -0.775 03/31/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 151.700 152.200 150.900 151.200s -0.575 03/31/15 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 218.250 220.000 217.625 218.125s -0.500 03/31/15 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 216.975 218.800 216.350 216.900s -0.550 03/31/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 218.150 219.975 217.750 218.275s -0.625 03/31/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 217.325 218.800 216.875 217.325s -0.575 03/31/15 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 61.400 62.900 61.300 62.425s +1.125 03/31/15 Quote | Chart | Options
Lean Hogs (HEK15) May 15 67.950 69.850 67.950 68.725s +0.525 03/31/15 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 75.500 77.775 75.500 75.800s +0.250 03/31/15 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 76.675 78.950 76.650 77.150s +0.525 03/31/15 Quote | Chart | Options
Class III Milk (DLJ15) Apr 15 15.61 15.78 15.61 15.65s +0.07 03/31/15 Quote | Chart | Options
Class III Milk (DLK15) May 15 15.97 15.97 15.97 15.97 +0.09 17:34 Quote | Chart | Options
Class III Milk (DLM15) Jun 15 15.86 16.24 15.86 16.00s +0.16 03/31/15 Quote | Chart | Options
Metals
Gold (GCJ15) Apr 15 1182.9 1182.9 1182.9 1182.9 -0.2 17:37 Quote | Chart | Options
Gold (GCM15) Jun 15 1183.2 1184.1 1182.6 1183.3 +0.1 18:39 Quote | Chart | Options
Gold (GCQ15) Aug 15 1184.0 1184.0 1183.7 1183.7 -0.4 18:22 Quote | Chart | Options
Silver (SIK15) May 15 16.620 16.645 16.615 16.630 +0.032 18:38 Quote | Chart | Options
Silver (SIN15) Jul 15 16.680 16.680 16.680 16.680 +0.040 17:06 Quote | Chart | Options
Silver (SIU15) Sep 15 16.860 16.875 16.640 16.675s -0.076 03/31/15 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.7410 2.7440 2.7395 2.7425 +0.0025 18:38 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.7415 2.7455 2.7415 2.7450 +0.0025 18:38 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.7425 2.7425 2.7420 2.7420 -0.0005 17:20 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1120.3 1143.3 1117.5 1142.6s +25.7 03/31/15 Quote | Chart | Options
Platinum (PLN15) Jul 15 1142.7 1144.3 1141.6 1142.1 -1.3 18:38 Quote | Chart | Options
Palladium (PAM15) Jun 15 733.80 736.25 732.80 736.00 +0.70 18:31 Quote | Chart | Options
Palladium (PAU15) Sep 15 731.80 737.85 724.85 736.15s +6.30 03/31/15 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1188.80 1189.90 1180.70 1183.10s -1.70 03/31/15 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1185.90 1191.10 1178.50 1183.20s -2.10 03/31/15 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 16.698 16.831 16.454 16.598s -0.076 03/31/15 Quote | Chart | Options
Silver mini-sized (YIN15) Jul 15 16.665 16.738 16.600 16.640s -0.076 03/31/15 Quote | Chart | Options
Softs
Cotton #2 (CTK15) May 15 62.59 63.94 62.17 63.10s +0.58 03/31/15 Quote | Chart | Options
Cotton #2 (CTN15) Jul 15 63.40 64.20 62.58 63.46s +0.46 03/31/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 129.45 130.40 123.00 125.10s -4.35 03/31/15 Quote | Chart | Options
Orange Juice (OJN15) Jul 15 129.15 129.15 122.60 124.95s -3.80 03/31/15 Quote | Chart | Options
Coffee (KCK15) May 15 133.00 135.95 131.90 132.90s +0.55 03/31/15 Quote | Chart | Options
Coffee (KCN15) Jul 15 136.50 139.15 135.15 136.10s +0.45 03/31/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 11.97 12.12 11.91 11.93s -0.06 03/31/15 Quote | Chart | Options
Sugar #11 (SBN15) Jul 15 12.13 12.25 12.03 12.06s -0.10 03/31/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2679 2714 2679 2699s +4 03/31/15 Quote | Chart | Options
Cocoa (CCN15) Jul 15 2684 2712 2682 2699s +3 03/31/15 Quote | Chart | Options
Sugar #16 (SDK15) May 15 23.90 23.90 23.75 23.75s -0.18 03/31/15 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.30 24.30 24.20 24.20s -0.16 03/31/15 Quote | Chart | Options
CME Coffee (KTK15) May 15 1.3310 1.3550 1.3290 1.3290s +0.0055 03/31/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 0.0000 1.3610 1.3610 1.3610s +0.0045 03/31/15 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.1205 0.1205 0.1193 0.1193s -0.0006 03/31/15 Quote | Chart | Options
CME Sugar #11 (KAN15) Jul 15 0.0000 0.1206 0.1206 0.1206 -0.0010 12:06 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2699.00 2699.00 2699.00s +4.00 03/31/15 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 0.00 2699.00 2699.00 2699.00s +3.00 03/31/15 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6310 0.6310 0.6310s +0.0058 03/31/15 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.0000 0.6346 0.6346 0.6346s +0.0046 03/31/15 Quote | Chart | Options
Lumber (LSK15) May 15 277.90 278.00 275.20 278.00 -0.20 18:16 Quote | Chart | Options
Lumber (LSN15) Jul 15 276.40 276.50 274.60 276.50 -0.20 18:16 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bernard Stegmueller Jr - Inside Futures - 12 mins ago

Will this be the month we see a 30 handle on Crude Oil
 
Bob Hunt - Inside Futures - 1 hr 19 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....
 
DeWayne Reeves - Inside Futures - 51 mins ago

E-Mini S&P 500:  Apprehension causes hesitation?
 
Jeff Kaprelian - Inside Futures - 2 hrs 46 mins ago

Grains were mixed after today’s dual reports.  Corn and wheat fell while soybeans hung in there and finished higher on the day.  
 

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