Quoteboards:

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

All Markets Heat Map

 
Financials
+0.67%
Softs
+0.11%
Meats
-0.12%
Currencies
-0.45%
Indices
-0.81%
All Markets
-0.94%
Grains
-1.82%
Metals
-2.03%
Energies
-3.20%


Futures prices as of July 6th, 2015 - 08:29 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU15) Sep 15 96.770 96.870 96.195 96.665 +0.375 08:19 Quote | Chart | Options
U.S. Dollar Index (DXZ15) Dec 15 96.980 97.210 96.585 97.135 +0.470 07:19 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5533 1.5590 1.5524 1.5545 -0.0023 08:19 Quote | Chart | Options
British Pound (B6Z15) Dec 15 1.5547 1.5567 1.5537 1.5540 -0.0059 03:43 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.79240 0.79520 0.78950 0.78990 -0.00440 08:19 Quote | Chart | Options
Canadian Dollar (D6Z15) Dec 15 0.79200 0.79350 0.78880 0.78880 -0.00520 08:15 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.820450 0.821450 0.814250 0.816150 +0.000850 08:19 Quote | Chart | Options
Japanese Yen (J6Z15) Dec 15 0.820700 0.820700 0.816300 0.816400 -0.000450 06:31 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.06180 1.06550 1.05850 1.05900 -0.00410 08:19 Quote | Chart | Options
Swiss Franc (S6Z15) Dec 15 1.06810 1.06840 1.06720 1.06720 +0.00040 07/03/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.10120 1.11080 1.09920 1.10430 -0.00370 08:19 Quote | Chart | Options
Euro FX (E6Z15) Dec 15 1.10200 1.11200 1.10000 1.10540 -0.00460 08:03 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.74400 0.74930 0.74350 0.74770 -0.00130 08:19 Quote | Chart | Options
Australian Dollar (A6Z15) Dec 15 0.74220 0.74500 0.74200 0.74290 -0.00210 04:26 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.063120 0.063130 0.062710 0.062830 -0.000530 08:19 Quote | Chart | Options
Mexican Peso (M6Z15) Dec 15 0.063010 0.063010 0.062990 0.062990s +0.000420 07/02/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.66280 0.66730 0.66170 0.66660 +0.00140 08:19 Quote | Chart | Options
New Zealand Dollar (N6Z15) Dec 15 0.66050 0.66050 0.66050 0.66050 -0.00250 03:46 Quote | Chart | Options
Energies
Crude Oil WTI (CLQ15) Aug 15 54.90 55.34 53.91 54.53 -0.99 08:19 Quote | Chart | Options
Crude Oil WTI (CLU15) Sep 15 55.30 55.74 54.27 54.87 -0.98 08:19 Quote | Chart | Options
Crude Oil WTI (CLV15) Oct 15 55.85 56.02 54.60 55.21 -0.99 08:19 Quote | Chart | Options
Crude Oil WTI (CLX15) Nov 15 56.44 56.44 55.00 55.64 -0.97 08:19 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.7912 1.7942 1.7516 1.7659 -0.0334 08:19 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 1.8100 1.8100 1.7680 1.7817 -0.0332 08:19 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.8229 1.8255 1.7881 1.7995 -0.0345 08:19 Quote | Chart | Options
ULSD NY Harbor (HOX15) Nov 15 1.8416 1.8416 1.8066 1.8184 -0.0339 08:19 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.9995 1.9997 1.9513 1.9617 -0.0398 08:19 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 1.9391 1.9437 1.9010 1.9111 -0.0374 08:19 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.7406 1.7468 1.7087 1.7195 -0.0375 08:19 Quote | Chart | Options
Gasoline RBOB (RBX15) Nov 15 1.6785 1.6879 1.6514 1.6619 -0.0352 08:19 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.771 2.787 2.731 2.748 -0.022 08:19 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 2.789 2.797 2.745 2.762 -0.023 08:19 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.829 2.829 2.777 2.795 -0.028 08:18 Quote | Chart | Options
Natural Gas (NGX15) Nov 15 2.924 2.924 2.888 2.902 -0.019 08:19 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 60.34 60.34 58.29 58.95 -1.40 08:19 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 60.00 60.46 58.80 59.44 -1.45 08:19 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 60.74 60.74 59.55 59.96 -1.38 08:19 Quote | Chart | Options
Crude Oil Brent (F) (QAX15) Nov 15 60.79 60.79 60.39 60.39 -1.42 08:00 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.664 1.664 1.621 1.621 -0.027 07:19 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.652 1.652 1.610 1.610 -0.027 07:19 Quote | Chart | Options
Ethanol Futures (ZKV15) Oct 15 1.601 1.625 1.601 1.613s +0.011 07/02/15 Quote | Chart | Options
Ethanol Futures (ZKX15) Nov 15 0.000 1.595 1.595 1.595s +0.013 07/02/15 Quote | Chart | Options
Financials
T-Bond (ZBU15) Sep 15 151-30 152-03 150-25 151-11 +1-05 08:19 Quote | Chart | Options
T-Bond (ZBZ15) Dec 15 150-02 150-06 149-20 149-20 +2-02 07:58 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 154-30 155-00 153-21 154-11 +1-06 08:19 Quote | Chart | Options
Ultra T-Bond (UDZ15) Dec 15 0-00 150-18 150-18 150-18s +0-07 07/02/15 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-000 127-065 126-155 126-190 +0-090 08:19 Quote | Chart | Options
10-Year T-Note (ZNZ15) Dec 15 126-120 126-120 125-210 125-210 +0-210 07:16 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-290 119-300 119-165 119-182 +0-045 08:19 Quote | Chart | Options
5-Year T-Note (ZFZ15) Dec 15 0-000 118-177 118-177 118-177s +0-100 07/02/15 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-210 109-212 109-172 109-175 +0-005 08:19 Quote | Chart | Options
2-Year T-Note (ZTZ15) Dec 15 0-000 109-045 109-045 109-045s +0-040 07/02/15 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8500 99.8550 99.8400 99.8400 unch 08:11 Quote | Chart | Options
30-Day Fed Funds (ZQZ15) Dec 15 99.7350 99.7500 99.7250 99.7250 +0.0050 07:54 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.6700 99.6800 99.6450 99.6500 unch 08:15 Quote | Chart | Options
Eurodollar (GEZ15) Dec 15 99.5100 99.5250 99.4850 99.4850 unch 08:14 Quote | Chart | Options
Grains
Wheat (ZWU15) Sep 15 584-4 586-2 572-2 574-4 -16-0 07:44 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 594-0 594-4 581-4 584-0 -15-2 07:43 Quote | Chart | Options
Wheat (ZWH16) Mar 16 602-2 603-0 591-4 593-2 -14-6 07:43 Quote | Chart | Options
Corn (ZCU15) Sep 15 427-0 428-0 417-0 419-2 -9-2 07:44 Quote | Chart | Options
Corn (ZCZ15) Dec 15 434-6 437-0 425-6 428-0 -9-2 07:44 Quote | Chart | Options
Corn (ZCH16) Mar 16 443-4 446-0 435-0 437-4 -9-0 07:44 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 1032-0 1032-0 1017-0 1017-6 -20-4 07:44 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 1025-4 1025-4 1010-4 1011-0 -20-4 07:43 Quote | Chart | Options
Soybeans (ZSX15) Nov 15 1023-2 1023-2 1008-2 1009-4 -20-6 07:44 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 348.1 348.2 343.8 344.0 -6.1 07:44 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 343.8 344.0 340.1 340.1 -6.0 07:43 Quote | Chart | Options
Soybean Meal (ZMV15) Oct 15 341.0 341.4 337.8 337.8 -5.8 07:43 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 33.45 33.48 32.61 32.81 -0.67 07:44 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 33.54 33.54 32.69 32.89 -0.67 07:43 Quote | Chart | Options
Soybean Oil (ZLV15) Oct 15 33.68 33.68 32.99 32.99 -0.69 07:43 Quote | Chart | Options
Oats (ZOU15) Sep 15 260-0 260-0 255-4 256-0 -4-0 07:24 Quote | Chart | Options
Oats (ZOZ15) Dec 15 272-0 272-2 270-0 270-2 -4-2 07:24 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 10.635 10.755 10.435 10.435 -0.200 07:41 Quote | Chart | Options
Rough Rice (ZRX15) Nov 15 11.010 11.010 10.855 10.855 -0.045 04:25 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 569-2 569-2 558-2 558-2 -17-6 07:03 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 587-4 589-4 572-6 575-2 -16-4 07:42 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 598-0 602-0 598-0 602-0 -4-2 05:43 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 619-0 619-4 603-4 608-4 -15-4 07:43 Quote | Chart | Options
Canola (RSN15) Jul 15 0.00 0.00 0.00 537.50 -0.90 08:09 Quote | Chart | Options
Canola (RSX15) Nov 15 532.30 533.80 525.30 525.70 -7.80 08:19 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU15) Sep 15 2037.25 2059.25 2034.25 2051.50 -15.50 08:19 Quote | Chart | Options
E-Mini S&P 500 (ESZ15) Dec 15 2045.00 2050.00 2022.50 2044.00 -14.00 08:18 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4366.00 4402.75 4344.00 4392.25 -25.50 08:19 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ15) Dec 15 4405.00 4405.00 4357.50 4388.00 -22.00 02:28 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17412 17546 17354 17487 -133 08:19 Quote | Chart | Options
DJIA mini-sized (YMZ15) Dec 15 17350 17450 17350 17450 -95 02:07 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1230.20 1238.30 1223.00 1234.70 -10.10 08:19 Quote | Chart | Options
Russell 2000 Mini (RJZ15) Dec 15 0.00 1240.30 1240.30 1240.30s unch 07/03/15 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 1480.00 1492.50 1475.70 1487.40 -9.30 08:19 Quote | Chart | Options
E-Mini S&P Midcap (EWZ15) Dec 15 1480.00 1480.00 1480.00 1480.00 -19.60 00:36 Quote | Chart | Options
S&P GSCI (GDN15) Jul 15 419.40 419.90 418.75 419.50 -13.35 07:55 Quote | Chart | Options
Meats
Live Cattle (LEQ15) Aug 15 0.000 151.825 151.475 151.825 +0.600 08:12 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 0.000 0.000 153.500 153.500 -0.625 08:14 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 0.000 154.925 0.000 154.925 +0.200 08:12 Quote | Chart | Options
Live Cattle (LEG16) Feb 16 154.750 155.150 154.175 154.800s +0.100 07/02/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 218.925 219.325 217.125 217.450s -1.050 07/02/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 217.350 217.775 215.850 216.100s -0.950 07/02/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 216.025 216.400 214.350 214.750s -0.800 07/02/15 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 214.550 214.775 213.100 213.450s -0.775 07/02/15 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 0.000 79.200 79.000 79.000 +0.225 08:16 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 0.000 76.700 76.375 76.375 unch 08:14 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 65.750 66.425 64.925 66.275s +0.950 07/02/15 Quote | Chart | Options
Lean Hogs (HEZ15) Dec 15 0.000 64.025 63.350 64.025 +0.225 08:04 Quote | Chart | Options
Class III Milk (DLN15) Jul 15 16.04 16.04 16.03 16.03 -0.08 06:16 Quote | Chart | Options
Class III Milk (DLQ15) Aug 15 16.62 16.62 16.43 16.50 -0.01 07:44 Quote | Chart | Options
Class III Milk (DLU15) Sep 15 16.70 16.74 16.52 16.57s -0.17 07/02/15 Quote | Chart | Options
Metals
Gold (GCQ15) Aug 15 1173.2 1174.4 1161.9 1164.5 -3.3 08:19 Quote | Chart | Options
Gold (GCV15) Oct 15 1173.3 1175.2 1163.2 1165.5 -3.4 08:10 Quote | Chart | Options
Gold (GCZ15) Dec 15 1174.2 1175.6 1165.0 1166.7 -2.5 08:18 Quote | Chart | Options
Silver (SIU15) Sep 15 15.715 15.775 15.495 15.535 -0.120 08:19 Quote | Chart | Options
Silver (SIZ15) Dec 15 15.720 15.825 15.555 15.610 -0.095 08:08 Quote | Chart | Options
Silver (SIH16) Mar 16 15.610 15.665 15.605 15.645 -0.070 08:01 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.6050 2.6095 2.5040 2.5305 -0.0865 08:19 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.6105 2.6120 2.5120 2.5375 -0.0870 08:19 Quote | Chart | Options
High Grade Copper (HGF16) Jan 16 2.5800 2.5800 2.5295 2.5295 -0.1125 01:45 Quote | Chart | Options
Platinum (PLN15) Jul 15 1078.2 1078.2 1051.9 1051.9 -32.7 08:01 Quote | Chart | Options
Platinum (PLV15) Oct 15 1089.9 1090.0 1049.0 1053.4 -31.6 08:19 Quote | Chart | Options
Palladium (PAU15) Sep 15 688.10 688.50 665.05 668.00 -17.00 08:19 Quote | Chart | Options
Palladium (PAZ15) Dec 15 674.00 677.95 666.00 666.00 -16.05 08:06 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1169.90 1176.00 1162.40 1165.00 +1.50 08:18 Quote | Chart | Options
Gold mini-sized (YGV15) Oct 15 1173.70 1173.70 1166.00 1167.30 +2.70 07:52 Quote | Chart | Options
Silver mini-sized (YIU15) Sep 15 15.600 15.768 15.502 15.530 -0.032 08:02 Quote | Chart | Options
Silver mini-sized (YIZ15) Dec 15 15.640 15.640 15.640 15.640 +0.022 07:45 Quote | Chart | Options
Softs
Cotton #2 (CTZ15) Dec 15 67.15 67.29 66.62 67.04 -0.35 08:19 Quote | Chart | Options
Cotton #2 (CTH16) Mar 16 67.00 67.32 66.62 67.05 -0.37 08:18 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 118.05 119.70 117.70 119.00 +0.85 08:14 Quote | Chart | Options
Orange Juice (OJX15) Nov 15 0.00 0.00 0.00 119.70 +0.20 08:04 Quote | Chart | Options
Coffee (KCU15) Sep 15 127.35 128.15 126.35 126.60 -0.80 08:19 Quote | Chart | Options
Coffee (KCZ15) Dec 15 131.05 131.90 130.15 130.45 -0.70 08:17 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 12.30 12.46 12.15 12.43 +0.13 08:19 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 13.60 13.72 13.47 13.69 +0.06 08:19 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3263 3295 3255 3290 +2 08:19 Quote | Chart | Options
Cocoa (CCZ15) Dec 15 3253 3287 3248 3282 +3 08:19 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 0.00 24.78 24.78 24.78s -0.01 07/02/15 Quote | Chart | Options
Sugar #16 (SDX15) Nov 15 0.00 24.78 24.78 24.78s -0.02 07/02/15 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 1.2725 1.2730 1.2600 1.2605 -0.0135 08:05 Quote | Chart | Options
CME Coffee (KTZ15) Dec 15 1.3115 1.3115 1.3115 1.3115 unch 07:30 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.1218 0.1218 0.1218 0.1218 -0.0012 05:41 Quote | Chart | Options
CME Sugar #11 (KAH16) Mar 16 0.0000 0.1363 0.1363 0.1363s -0.0004 07/02/15 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 3270.00 3288.00 3270.00 3288.00s +12.00 07/02/15 Quote | Chart | Options
CME Cocoa (CJZ15) Dec 15 0.00 3279.00 3279.00 3279.00s +12.00 07/02/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6757 0.6757 0.6757s +0.0027 07/02/15 Quote | Chart | Options
CME Cotton #2 (KGZ15) Dec 15 0.0000 0.6739 0.6739 0.6739s -0.0015 07/02/15 Quote | Chart | Options
Lumber (LSN15) Jul 15 287.90 290.10 287.70 288.50s +0.50 07/02/15 Quote | Chart | Options
Lumber (LSU15) Sep 15 285.00 288.60 284.90 285.70s +1.00 07/02/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - 4 mins ago

I Remain Bearish Despite Sell Off
 
Michael Bauer - Inside Futures - 25 mins ago

Weekending July 2, 2015 Livestock
 
Phil Flynn - Inside Futures - 4 mins ago

Oil prices fall as Greece drives the global economy in turmoil after voting no to the terms of an EU bailout. After biting the hands that feed it, now it is a wait and see to see if Greece can remain a member of the Eurozone. Greece’s Finance Minister Yanis Varoufakis surprisingly quit...
 
Dan Hueber - Inside Futures - 42 mins ago

  It would appear that the extended Independence Day weekend reinvigorated the bear ,  as we have commodity and equity markets all under pressure this morning with gains in the financials and the dollar.  With no immediate weather threat, it must be acceptable to talk about the...
 

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