Quoteboards:

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

All Markets Heat Map

 
Metals
+2.24%
Currencies
+0.13%
Financials
unch
All Markets
-0.03%
Softs
-0.13%
Meats
-0.38%
Indices
-0.44%
Energies
-0.70%
Grains
-0.73%


Futures prices as of April 27th, 2015 - 15:36 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM15) Jun 15 97.125 97.460 96.620 96.905 -0.194 15:23 Quote | Chart | Options
U.S. Dollar Index (DXU15) Sep 15 97.625 97.895 97.050 97.370 -0.199 14:38 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5175 1.5257 1.5103 1.5223 +0.0052 15:23 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5172 1.5245 1.5110 1.5208 +0.0046 14:34 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.82030 0.82720 0.81940 0.82640 +0.00530 15:24 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.82110 0.82600 0.81850 0.82530 +0.00520 14:48 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.84160 0.84240 0.83770 0.84010 -0.00150 15:26 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.84260 0.84290 0.83880 0.84130 -0.00140 14:48 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.04970 1.05540 1.04530 1.04850 -0.00190 15:24 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.05100 1.05930 1.05100 1.05930 +0.00450 10:11 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.08740 1.09340 1.08260 1.08920 +0.00170 15:26 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.08780 1.09480 1.08430 1.09060 +0.00160 15:22 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.78020 0.78510 0.77700 0.78290 +0.00260 15:26 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.77650 0.78100 0.77560 0.77930 +0.00290 14:19 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.064750 0.065170 0.064570 0.064890 +0.000170 15:26 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.064530 0.064740 0.064510 0.064740 +0.000440 11:11 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.75680 0.76290 0.75540 0.76020 +0.00320 15:17 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.00000 0.75420 0.75420 0.75420 +0.00360 14:32 Quote | Chart | Options
Energies
Crude Oil WTI (CLM15) Jun 15 57.30 57.89 56.52 56.69 -0.46 15:26 Quote | Chart | Options
Crude Oil WTI (CLN15) Jul 15 59.00 59.39 58.19 58.31 -0.59 15:26 Quote | Chart | Options
Crude Oil WTI (CLQ15) Aug 15 59.85 60.22 59.10 59.21 -0.64 15:24 Quote | Chart | Options
Crude Oil WTI (CLU15) Sep 15 60.45 60.82 59.79 59.91 -0.59 15:23 Quote | Chart | Options
ULSD NY Harbor (HOM15) Jun 15 1.9377 1.9404 1.9111 1.9219 -0.0104 15:26 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.9445 1.9479 1.9189 1.9299 -0.0103 15:07 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.9561 1.9591 1.9314 1.9407 -0.0110 15:25 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 1.9722 1.9733 1.9494 1.9569 -0.0112 15:25 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 2.0094 2.0138 1.9831 2.0022 -0.0036 15:26 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.9949 2.0000 1.9703 1.9863 -0.0055 15:26 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.9774 1.9774 1.9525 1.9642 -0.0066 15:08 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 1.9485 1.9529 1.9237 1.9379 -0.0067 15:04 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.511 2.531 2.481 2.510 -0.058 15:26 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.577 2.588 2.540 2.562 -0.064 15:26 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.600 2.616 2.570 2.588 -0.068 15:25 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 2.640 2.640 2.589 2.606 -0.068 15:12 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 65.49 65.57 64.41 64.69 -0.59 15:25 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 66.23 66.23 65.23 65.39 -0.58 15:23 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 66.51 66.65 66.00 66.13 -0.46 15:06 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 67.24 67.24 66.57 66.78 -0.34 13:30 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.600 1.610 1.598 1.609 +0.008 14:14 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.585 1.592 1.579 1.586 +0.003 13:14 Quote | Chart | Options
Ethanol Futures (ZKN15) Jul 15 1.559 1.560 1.549 1.555 +0.002 14:14 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 0.000 1.534 1.534 1.534 +0.002 14:28 Quote | Chart | Options
Financials
T-Bond (ZBM15) Jun 15 162-25 163-09 161-30 162-25 +0-07 15:24 Quote | Chart | Options
T-Bond (ZBU15) Sep 15 160-22 161-17 160-15 161-08 +0-07 15:17 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 168-15 168-29 167-16 168-09 +0-03 15:25 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 0-00 166-31 166-31 166-31 +0-05 14:36 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 129-135 129-185 129-040 129-095 -0-030 15:26 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 129-015 129-050 128-235 128-310 -0-010 14:46 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 120-215 120-230 120-145 120-180 -0-025 15:26 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-312 120-035 119-310 120-017 -0-022 14:33 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-235 109-235 109-217 109-227 -0-005 15:23 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-122 109-127 109-122 109-127 -0-005 14:12 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8700 99.8700 99.8650 99.8650 unch 15:06 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8000 99.8000 99.7950 99.8000 +0.0050 14:46 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6950 99.7000 99.6900 99.6950 unch 15:22 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.5850 99.5850 99.5700 99.5800 +0.0050 15:07 Quote | Chart | Options
Grains
Wheat (ZWK15) May 15 486-4 488-0 469-4 470-2s -15-6 04/27/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 488-4 490-4 472-2 473-2s -15-2 04/27/15 Quote | Chart | Options
Wheat (ZWU15) Sep 15 497-0 499-6 481-6 482-4s -15-4 04/27/15 Quote | Chart | Options
Corn (ZCK15) May 15 363-6 365-2 360-4 360-6s -3-6 04/27/15 Quote | Chart | Options
Corn (ZCN15) Jul 15 368-6 369-6 364-2 364-6s -5-0 04/27/15 Quote | Chart | Options
Corn (ZCU15) Sep 15 377-0 377-4 372-0 372-4s -5-0 04/27/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 968-0 979-0 965-0 973-0s +3-2 04/27/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 967-0 979-6 965-4 973-0s +2-2 04/27/15 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 965-4 975-2 962-2 968-4s +1-6 04/27/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 313.5 318.0 312.8 315.1s +0.5 04/27/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 312.0 316.7 311.5 314.0s +0.7 04/27/15 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 311.0 315.2 310.1 312.7s +0.7 04/27/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 31.65 31.85 31.48 31.66s -0.01 04/27/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 31.81 32.04 31.68 31.84s -0.02 04/27/15 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 31.81 32.10 31.75 31.92s unch 04/27/15 Quote | Chart | Options
Oats (ZOK15) May 15 241-0 242-4 221-2 237-6s -3-6 04/27/15 Quote | Chart | Options
Oats (ZON15) Jul 15 245-0 245-4 223-0 241-2s -4-2 04/27/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 9.990 10.020 9.855 9.855s -0.125 04/27/15 Quote | Chart | Options
Rough Rice (ZRN15) Jul 15 10.240 10.275 10.125 10.125s -0.105 04/27/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 503-6 505-4 490-0 490-6s -11-4 04/27/15 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 509-0 511-2 495-2 496-0s -11-4 04/27/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 535-2 535-2 524-0 524-4s -10-4 04/27/15 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 545-6 547-0 534-2 534-4s -10-6 04/27/15 Quote | Chart | Options
Canola (RSK15) May 15 450.00 455.10 447.30 452.80s +3.40 04/27/15 Quote | Chart | Options
Canola (RSN15) Jul 15 450.20 453.00 448.40 449.80s -1.80 04/27/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM15) Jun 15 2113.25 2119.75 2100.25 2104.25 -7.50 15:14 Quote | Chart | Options
E-Mini S&P 500 (ESU15) Sep 15 2105.00 2112.00 2093.50 2097.75 -6.50 15:14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4533.00 4555.50 4509.25 4525.75 -3.50 15:14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4527.75 4541.50 4503.00 4519.00 -2.75 15:08 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 18029 18111 17948 17990 -27 15:14 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17968 17968 17871 17880 -54 14:58 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1264.20 1274.90 1245.60 1252.10 -12.10 15:26 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1256.20 1256.20 1238.90 1238.90 -21.30 14:48 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 1530.60 1536.60 1516.00 1519.60 -10.10 15:14 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 0.00 1517.00 1517.00 1517.00 -10.50 15:24 Quote | Chart | Options
S&P 500 Index (SPM15) Jun 15 2112.70 2119.00 2100.30 2104.50 -7.20 15:14 Quote | Chart | Options
Nasdaq 100 (NDM15) Jun 15 4548.00 4555.00 4511.00 4524.50 -4.75 15:20 Quote | Chart | Options
DJIA (DJM15) Jun 15 18100 18100 17990 17990s -27 11:21 Quote | Chart | Options
S&P GSCI (GDK15) May 15 435.15 435.70 434.00 434.45 -1.15 13:30 Quote | Chart | Options
Meats
Live Cattle (LEM15) Jun 15 149.500 150.900 149.425 150.625 -0.575 15:24 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 147.700 149.075 147.700 148.450 -1.275 15:18 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 149.225 150.625 149.075 150.150 -1.075 15:09 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 150.300 151.350 150.250 151.000 -1.000 15:09 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 209.875 212.825 209.875 211.650 -2.425 15:15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 211.600 214.475 211.600 213.275 -2.400 15:05 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 210.550 213.100 210.550 212.525 -2.175 13:32 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 209.450 212.200 209.450 211.375 -2.500 14:18 Quote | Chart | Options
Lean Hogs (HEK15) May 15 72.050 72.775 71.800 72.500 +0.550 14:44 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 79.600 80.275 79.025 79.750 +0.300 15:26 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 80.925 81.500 80.325 81.150 +0.400 15:26 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 80.775 81.375 80.350 81.225 +0.475 15:15 Quote | Chart | Options
Class III Milk (DLK15) May 15 16.75 16.75 16.45 16.48 -0.12 13:12 Quote | Chart | Options
Class III Milk (DLM15) Jun 15 16.93 17.10 16.80 16.85 -0.12 15:18 Quote | Chart | Options
Class III Milk (DLN15) Jul 15 17.19 17.39 17.09 17.12 -0.11 13:06 Quote | Chart | Options
Metals
Gold (GCM15) Jun 15 1179.3 1206.7 1177.6 1201.4 +26.4 15:26 Quote | Chart | Options
Gold (GCQ15) Aug 15 1179.8 1207.3 1179.1 1202.5 +26.5 15:23 Quote | Chart | Options
Gold (GCV15) Oct 15 1183.1 1205.0 1182.9 1203.5 +26.7 10:26 Quote | Chart | Options
Silver (SIK15) May 15 15.730 16.445 15.680 16.345 +0.709 15:25 Quote | Chart | Options
Silver (SIN15) Jul 15 15.740 16.490 15.720 16.395 +0.715 15:24 Quote | Chart | Options
Silver (SIU15) Sep 15 15.875 16.535 15.850 16.430 +0.710 15:12 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.7460 2.7850 2.7320 2.7750 +0.0270 15:19 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.7505 2.7905 2.7350 2.7810 +0.0280 15:19 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.7500 2.7925 2.7465 2.7835 +0.0260 15:13 Quote | Chart | Options
Platinum (PLN15) Jul 15 1126.0 1154.8 1117.6 1148.5 +27.1 15:23 Quote | Chart | Options
Platinum (PLV15) Oct 15 1124.4 1155.2 1120.0 1151.1 +28.2 14:01 Quote | Chart | Options
Palladium (PAM15) Jun 15 770.05 785.45 767.00 778.80 +8.55 15:08 Quote | Chart | Options
Palladium (PAU15) Sep 15 776.80 786.00 776.35 783.75 +12.55 11:59 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1180.60 1207.30 1178.00 1202.20 +27.20 15:13 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1181.50 1207.70 1181.50 1206.10 +30.10 12:24 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 15.720 16.425 15.655 16.336 +0.700 15:19 Quote | Chart | Options
Silver mini-sized (YIN15) Jul 15 15.733 16.480 15.703 16.389 +0.709 15:17 Quote | Chart | Options
Softs
Cotton #2 (CTK15) May 15 67.09 67.60 66.39 66.39s -0.11 04/27/15 Quote | Chart | Options
Cotton #2 (CTN15) Jul 15 66.38 67.50 65.88 66.23s -0.11 04/27/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 113.05 118.00 113.00 117.05s +3.20 04/27/15 Quote | Chart | Options
Orange Juice (OJN15) Jul 15 114.60 120.00 113.10 118.95s +4.80 04/27/15 Quote | Chart | Options
Coffee (KCK15) May 15 140.00 140.35 134.30 136.10s -5.05 04/27/15 Quote | Chart | Options
Coffee (KCN15) Jul 15 141.65 142.20 134.60 137.05s -5.10 04/27/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 13.20 13.32 12.92 13.31s +0.08 04/27/15 Quote | Chart | Options
Sugar #11 (SBN15) Jul 15 13.10 13.39 12.90 13.38s +0.19 04/27/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2879 2918 2879 2918s +29 04/27/15 Quote | Chart | Options
Cocoa (CCN15) Jul 15 2888 2937 2870 2922s +37 04/27/15 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.45 24.45 24.45 24.45s +0.04 04/27/15 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 0.00 24.58 24.58 24.58s unch 04/27/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 1.3650 1.3715 1.3580 1.3650 -0.0565 09:25 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 0.0000 1.3980 1.3980 1.3980 -0.0500 12:32 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.1298 0.1331 0.1298 0.1300 -0.0023 14:22 Quote | Chart | Options
CME Sugar #11 (KAN15) Jul 15 0.1300 0.1342 0.1300 0.1342 +0.0023 11:02 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 0.00 2922.00 2922.00 2922.00 +37.00 11:04 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 0.00 2908.00 2908.00 2908.00 +36.00 11:04 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.6662 0.6662 0.6623 0.6662 +0.0028 07:06 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6576 0.6576 0.6576 +0.0015 13:21 Quote | Chart | Options
Lumber (LSK15) May 15 257.90 261.00 254.50 254.80 -3.70 15:16 Quote | Chart | Options
Lumber (LSN15) Jul 15 256.20 258.00 251.90 251.90 -3.20 14:58 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bill Moore - Inside Futures - 11 mins ago

MAY SOYBEANS May Beans ended the week up 2 cents as offsetting factors kept the contract in a tight trading range. Early week optimism over potential demand from China, a Brazil truckers strike & a delayed harvest in Argentina boosted the upside – while the promise of open planting...
 
Oilprice.com - Inside Futures - 14 mins ago

The world’s largest oil cartel has been instrumental in the oil price crash, but analyzing production data shows major inequality between its members
 
William Frejlich - Inside Futures - 30 mins ago

Did everyone see the Bruce Jenner interview the other night? Me neither. I think I’ll just keep my teenage memory of him waving Old Glory and waving to the crowd after setting a record while winning the Decathlon during the 1976 Olympics. This Week’s Commentary Metals: Metals continue...
 
Jason Rotman - Inside Futures - Mon Apr 27, 10:48AM CDT

Global Equity Markets March Higher; Gold Jumps
 

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