Quoteboards:

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

All Markets Heat Map

 
Energies
+5.54%
Metals
+2.88%
Indices
+2.59%
Softs
+2.39%
All Markets
+1.66%
Grains
+0.80%
Meats
+0.39%
Currencies
+0.05%
Financials
+0.01%


Futures prices as of August 27th, 2015 - 16:23 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU15) Sep 15 95.210 96.060 95.015 95.652s +0.521 08/27/15 Quote | Chart | Options
U.S. Dollar Index (DXZ15) Dec 15 95.505 96.375 95.355 95.970s +0.524 08/27/15 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5467 1.5507 1.5369 1.5423s -0.0043 08/27/15 Quote | Chart | Options
British Pound (B6Z15) Dec 15 1.5469 1.5496 1.5369 1.5415s -0.0043 08/27/15 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.75190 0.75890 0.75160 0.75600s +0.00640 08/27/15 Quote | Chart | Options
Canadian Dollar (D6Z15) Dec 15 0.75180 0.75860 0.75150 0.75580s +0.00640 08/27/15 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.832100 0.834950 0.823800 0.829100s -0.008300 08/27/15 Quote | Chart | Options
Japanese Yen (J6Z15) Dec 15 0.833350 0.835700 0.825150 0.830300s -0.008350 08/27/15 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.04860 1.05170 1.03440 1.03680s -0.01410 08/27/15 Quote | Chart | Options
Swiss Franc (S6Z15) Dec 15 1.05300 1.05390 1.03780 1.04020s -0.01410 08/27/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.13160 1.13670 1.12050 1.12680s -0.00840 08/27/15 Quote | Chart | Options
Euro FX (E6Z15) Dec 15 1.13330 1.13830 1.12220 1.12840s -0.00840 08/27/15 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.71210 0.71750 0.70930 0.71620s +0.00720 08/27/15 Quote | Chart | Options
Australian Dollar (A6Z15) Dec 15 0.70890 0.71420 0.70610 0.71290s +0.00720 08/27/15 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.058620 0.059490 0.058580 0.059140s +0.000880 08/27/15 Quote | Chart | Options
Mexican Peso (M6Z15) Dec 15 0.058300 0.059020 0.058290 0.058730s +0.000880 08/27/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.64450 0.64820 0.64230 0.64550s +0.00490 08/27/15 Quote | Chart | Options
New Zealand Dollar (N6Z15) Dec 15 0.63930 0.64260 0.63920 0.64130s +0.00490 08/27/15 Quote | Chart | Options
South African Rand (T6U15) Sep 15 0.076275 0.076650 0.075775 0.075800s -0.000225 08/27/15 Quote | Chart | Options
Brazilian Real (L6U15) Sep 15 0.27895 0.28180 0.27790 0.28045s +0.00430 08/27/15 Quote | Chart | Options
Russian Ruble (R6U15) Sep 15 0.014440 0.015045 0.014440 0.014980s +0.000610 08/27/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLV15) Oct 15 38.96 42.86 38.95 42.78 +4.18 16:13 Quote | Chart | Options
Crude Oil WTI (CLX15) Nov 15 39.74 43.63 39.74 43.61 +4.24 16:11 Quote | Chart | Options
Crude Oil WTI (CLZ15) Dec 15 40.57 44.52 40.57 44.50 +4.30 16:09 Quote | Chart | Options
Crude Oil WTI (CLF16) Jan 16 41.44 45.38 41.44 45.38 +4.37 16:12 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.4102 1.5206 1.4101 1.5197 +0.1214 16:10 Quote | Chart | Options
ULSD NY Harbor (HOX15) Nov 15 1.4330 1.5378 1.4330 1.5343 +0.1158 16:05 Quote | Chart | Options
ULSD NY Harbor (HOZ15) Dec 15 1.4577 1.5554 1.4524 1.5554 +0.1169 15:27 Quote | Chart | Options
ULSD NY Harbor (HOF16) Jan 16 1.4805 1.5735 1.4804 1.5735 +0.1152 15:28 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.2497 1.3332 1.2468 1.3315 +0.1009 16:08 Quote | Chart | Options
Gasoline RBOB (RBX15) Nov 15 1.2255 1.3061 1.2255 1.3009 +0.1014 16:02 Quote | Chart | Options
Gasoline RBOB (RBZ15) Dec 15 1.2025 1.2917 1.1976 1.2892 +0.1108 16:08 Quote | Chart | Options
Gasoline RBOB (RBF16) Jan 16 1.2052 1.2913 1.2052 1.2913 +0.1122 16:08 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.690 2.710 2.642 2.675 -0.028 16:13 Quote | Chart | Options
Natural Gas (NGX15) Nov 15 2.775 2.792 2.726 2.756 -0.028 16:03 Quote | Chart | Options
Natural Gas (NGZ15) Dec 15 2.923 2.947 2.879 2.908 -0.024 16:05 Quote | Chart | Options
Natural Gas (NGF16) Jan 16 3.026 3.044 2.984 3.015 -0.023 16:05 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 43.71 47.73 43.71 47.72 +4.58 16:04 Quote | Chart | Options
Crude Oil Brent (F) (QAX15) Nov 15 44.76 48.50 44.68 48.45 +4.52 15:50 Quote | Chart | Options
Crude Oil Brent (F) (QAZ15) Dec 15 45.45 49.17 45.45 49.13 +4.45 16:00 Quote | Chart | Options
Crude Oil Brent (F) (QAF16) Jan 16 47.08 49.90 47.08 49.27 +3.84 14:00 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.419 1.437 1.419 1.428s +0.013 08/27/15 Quote | Chart | Options
Ethanol Futures (ZKV15) Oct 15 1.420 1.432 1.414 1.422s +0.008 08/27/15 Quote | Chart | Options
Ethanol Futures (ZKX15) Nov 15 1.417 1.418 1.410 1.415s +0.008 08/27/15 Quote | Chart | Options
Ethanol Futures (ZKZ15) Dec 15 1.411 1.411 1.402 1.402s +0.008 08/27/15 Quote | Chart | Options
Financials
T-Bond (ZBU15) Sep 15 156-03 157-03 155-16 156-09 +0-08 15:59 Quote | Chart | Options
T-Bond (ZBZ15) Dec 15 154-21 155-20 154-00 154-25 +0-07 15:59 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 159-27 161-02 159-03 159-29 +0-06 15:59 Quote | Chart | Options
Ultra T-Bond (UDZ15) Dec 15 158-18 159-22 157-24 158-16 +0-04 15:59 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-290 128-055 127-180 127-265 -0-035 15:59 Quote | Chart | Options
10-Year T-Note (ZNZ15) Dec 15 127-120 127-195 127-000 127-075 -0-050 15:59 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 120-062 120-105 119-315 120-065s -0-022 08/27/15 Quote | Chart | Options
5-Year T-Note (ZFZ15) Dec 15 119-267 119-305 119-185 119-257s -0-032 08/27/15 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-195 109-207 109-172 109-187 -0-015 15:59 Quote | Chart | Options
2-Year T-Note (ZTZ15) Dec 15 109-132 109-145 109-102 109-120 -0-015 15:59 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8400 99.8400 99.8300 99.8350s -0.0050 08/27/15 Quote | Chart | Options
30-Day Fed Funds (ZQZ15) Dec 15 99.7500 99.7500 99.7300 99.7400s -0.0150 08/27/15 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.6600 99.6625 99.6500 99.6525s -0.0075 08/27/15 Quote | Chart | Options
Eurodollar (GEZ15) Dec 15 99.5700 99.5750 99.5450 99.5600s -0.0150 08/27/15 Quote | Chart | Options
Grains
Wheat (ZWU15) Sep 15 490-2 495-4 481-6 484-2s -5-4 08/27/15 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 495-0 500-2 487-2 489-6s -4-4 08/27/15 Quote | Chart | Options
Wheat (ZWH16) Mar 16 500-6 506-2 495-0 497-6s -3-2 08/27/15 Quote | Chart | Options
Corn (ZCU15) Sep 15 362-4 367-2 360-2 363-6s +2-0 08/27/15 Quote | Chart | Options
Corn (ZCZ15) Dec 15 374-0 378-6 371-4 375-0s +1-6 08/27/15 Quote | Chart | Options
Corn (ZCH16) Mar 16 384-2 390-0 382-6 386-2s +2-0 08/27/15 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 879-4 894-2 879-4 886-2s +8-4 08/27/15 Quote | Chart | Options
Soybeans (ZSX15) Nov 15 866-0 884-0 866-0 879-0s +14-0 08/27/15 Quote | Chart | Options
Soybeans (ZSF16) Jan 16 869-2 888-0 869-2 883-6s +15-2 08/27/15 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 325.0 327.8 322.6 322.9s -1.5 08/27/15 Quote | Chart | Options
Soybean Meal (ZMV15) Oct 15 317.5 321.0 316.1 317.3s +0.2 08/27/15 Quote | Chart | Options
Soybean Meal (ZMZ15) Dec 15 314.3 317.8 313.1 315.0s +1.1 08/27/15 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 26.15 26.96 26.15 26.89s +0.77 08/27/15 Quote | Chart | Options
Soybean Oil (ZLV15) Oct 15 26.25 27.06 26.25 27.00s +0.80 08/27/15 Quote | Chart | Options
Soybean Oil (ZLZ15) Dec 15 26.48 27.30 26.48 27.24s +0.80 08/27/15 Quote | Chart | Options
Oats (ZOU15) Sep 15 213-4 219-0 213-2 217-0s +6-2 08/27/15 Quote | Chart | Options
Oats (ZOZ15) Dec 15 215-4 224-4 215-0 222-0s +6-2 08/27/15 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 11.265 11.410 11.205 11.300s -0.010 08/27/15 Quote | Chart | Options
Rough Rice (ZRX15) Nov 15 11.575 11.700 11.495 11.590s -0.010 08/27/15 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 466-4 473-4 462-2 464-4s -2-0 08/27/15 Quote | Chart | Options
Hard Red Wheat (KEZ15) Dec 15 489-4 497-2 486-0 488-2s -1-0 08/27/15 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 496-0 502-2 493-0 494-4s -1-6 08/27/15 Quote | Chart | Options
Spring Wheat (MWZ15) Dec 15 513-2 520-6 511-2 513-4s -0-4 08/27/15 Quote | Chart | Options
Canola (RSX15) Nov 15 468.60 474.80 468.60 472.80s +3.10 08/27/15 Quote | Chart | Options
Canola (RSF16) Jan 16 474.60 479.20 473.10 477.40s +3.20 08/27/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU15) Sep 15 1941.25 1990.25 1934.50 1989.25s +51.25 08/27/15 Quote | Chart | Options
E-Mini S&P 500 (ESZ15) Dec 15 1931.25 1981.00 1926.00 1980.50s +51.25 08/27/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4222.75 4332.75 4205.25 4328.00s +113.50 08/27/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ15) Dec 15 4203.00 4323.00 4197.00 4319.75s +114.00 08/27/15 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 16272 16661 16218 16649 +400 16:13 Quote | Chart | Options
DJIA mini-sized (YMZ15) Dec 15 16165 16570 16130 16532 +378 16:13 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1131.90 1156.90 1126.90 1154.00 +24.40 16:12 Quote | Chart | Options
Russell 2000 Mini (RJZ15) Dec 15 1125.00 1150.00 1123.50 1142.50 +18.20 14:52 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 1384.60 1424.00 1379.80 1422.90s +41.20 08/27/15 Quote | Chart | Options
E-Mini S&P Midcap (EWZ15) Dec 15 1397.80 1418.20 1397.80 1418.20s +40.60 08/27/15 Quote | Chart | Options
S&P GSCI (GDU15) Sep 15 344.00 353.80 342.45 353.40s +16.80 08/27/15 Quote | Chart | Options
Meats
Live Cattle (LEV15) Oct 15 141.775 142.950 141.425 142.550s +2.175 08/27/15 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 144.000 145.200 143.775 144.850s +2.175 08/27/15 Quote | Chart | Options
Live Cattle (LEG16) Feb 16 143.625 144.875 143.550 144.675s +2.150 08/27/15 Quote | Chart | Options
Live Cattle (LEJ16) Apr 16 142.525 143.975 142.375 143.750s +2.175 08/27/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 200.000 201.800 199.425 200.350s +2.250 08/27/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 196.450 198.275 195.850 197.075s +2.725 08/27/15 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 194.025 195.575 193.650 194.850s +2.950 08/27/15 Quote | Chart | Options
Feeder Cattle (GFF16) Jan 16 188.000 189.950 188.000 189.000s +2.750 08/27/15 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 67.075 67.300 66.625 67.050s +0.050 08/27/15 Quote | Chart | Options
Lean Hogs (HEZ15) Dec 15 62.425 62.550 61.650 62.050s -0.250 08/27/15 Quote | Chart | Options
Lean Hogs (HEG16) Feb 16 66.625 66.875 66.025 66.425s -0.200 08/27/15 Quote | Chart | Options
Lean Hogs (HEJ16) Apr 16 70.500 70.875 70.025 70.250s -0.250 08/27/15 Quote | Chart | Options
Class III Milk (DLU15) Sep 15 16.34 16.35 16.17 16.25s -0.20 08/27/15 Quote | Chart | Options
Class III Milk (DLV15) Oct 15 16.40 16.40 16.27 16.35s -0.12 08/27/15 Quote | Chart | Options
Class III Milk (DLX15) Nov 15 16.25 16.25 16.15 16.19s -0.07 08/27/15 Quote | Chart | Options
Metals
Gold (GCV15) Oct 15 1124.2 1128.0 1116.9 1123.4 -0.8 15:57 Quote | Chart | Options
Gold (GCZ15) Dec 15 1125.0 1128.5 1117.0 1124.8 +0.2 16:13 Quote | Chart | Options
Gold (GCG16) Feb 16 1128.4 1129.2 1118.8 1124.2 -1.4 14:07 Quote | Chart | Options
Silver (SIU15) Sep 15 14.100 14.560 14.050 14.465 +0.424 16:10 Quote | Chart | Options
Silver (SIZ15) Dec 15 14.140 14.585 14.075 14.470 +0.392 16:12 Quote | Chart | Options
Silver (SIH16) Mar 16 14.155 14.600 14.150 14.520 +0.397 15:58 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.2655 2.3430 2.2635 2.3275 +0.0795 16:13 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.2535 2.3410 2.2465 2.3275 +0.0925 16:13 Quote | Chart | Options
High Grade Copper (HGF16) Jan 16 2.2670 2.3295 2.2650 2.3295 +0.0925 12:54 Quote | Chart | Options
Platinum (PLV15) Oct 15 982.9 1009.1 982.8 1000.2 +20.0 16:10 Quote | Chart | Options
Platinum (PLF16) Jan 16 988.0 1009.2 988.0 1002.9 +22.4 15:30 Quote | Chart | Options
Palladium (PAU15) Sep 15 535.00 569.35 534.15 562.85 +33.20 15:58 Quote | Chart | Options
Palladium (PAZ15) Dec 15 533.00 568.85 531.95 562.90 +33.90 16:12 Quote | Chart | Options
Softs
Cotton #2 (CTZ15) Dec 15 62.50 63.42 62.40 63.35s +0.84 08/27/15 Quote | Chart | Options
Cotton #2 (CTH16) Mar 16 62.25 63.19 62.15 63.13s +0.88 08/27/15 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 124.75 131.00 123.75 130.00s +4.65 08/27/15 Quote | Chart | Options
Orange Juice (OJX15) Nov 15 121.95 127.85 121.20 126.35s +4.25 08/27/15 Quote | Chart | Options
Coffee (KCU15) Sep 15 120.75 122.45 120.70 121.05s +2.35 08/27/15 Quote | Chart | Options
Coffee (KCZ15) Dec 15 122.80 126.00 122.55 124.55s +2.35 08/27/15 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 10.60 11.10 10.57 11.06s +0.53 08/27/15 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 11.66 11.94 11.61 11.91s +0.33 08/27/15 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3101 3112 3095 3112s +15 08/27/15 Quote | Chart | Options
Cocoa (CCZ15) Dec 15 3095 3118 3080 3109s +11 08/27/15 Quote | Chart | Options
Lumber (LSU15) Sep 15 242.10 247.90 242.10 246.90s +4.40 08/27/15 Quote | Chart | Options
Lumber (LSX15) Nov 15 221.70 231.00 221.70 229.50s +6.80 08/27/15 Quote | Chart | Options
CME Coffee (KTZ15) Dec 15 1.2340 1.2525 1.2340 1.2525 +0.0305 10:34 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.1067 0.1106 0.1067 0.1077 +0.0024 07:45 Quote | Chart | Options
CME Cocoa (CJZ15) Dec 15 3100.00 3116.00 3100.00 3116.00 +18.00 10:50 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6383 0.6383 0.6383 +0.0127 15:50 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - Thu Aug 27, 12:56PM CDT

Stopped out so its time to move on
 
Michael Seery - Inside Futures - Thu Aug 27, 11:54AM CDT

Take Advantage Of The Relief Rally
 
Jack Scoville - Inside Futures - Thu Aug 27, 11:40AM CDT

COTTON General Comments: Prices were lower on follow through speculative selling tied to fears about the world economic health and on Chinese economic health. The move lower also found support from the rally in the US Dollar against a basket of major currencies. Demand remains a primary issue as...
 
Jason Rotman - Inside Futures - Thu Aug 27, 10:49AM CDT

Watch Me on Fox Business at 6pm est today! CRUDE OIL UP 7%; USD INDEX UP 300 POINTS IN 4 DAYS
 

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