Quoteboards:

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

All Markets Heat Map

 
Energies
+6.23%
Indices
+1.74%
Softs
+1.00%
All Markets
+0.89%
Meats
+0.24%
Currencies
+0.22%
Metals
+0.08%
Grains
-0.09%
Financials
-0.55%


Futures prices as of February 12th, 2016 - 20:25 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH16) Mar 16 95.695 96.250 95.545 95.982s +0.363 02/12/16 Quote | Chart | Options
U.S. Dollar Index (DXM16) Jun 16 95.790 96.360 95.680 96.087s +0.373 02/12/16 Quote | Chart | Options
British Pound (B6H16) Mar 16 1.4482 1.4571 1.4443 1.4519s +0.0048 02/12/16 Quote | Chart | Options
British Pound (B6M16) Jun 16 1.4479 1.4566 1.4457 1.4525s +0.0048 02/12/16 Quote | Chart | Options
Canadian Dollar (D6H16) Mar 16 0.71870 0.72400 0.71610 0.72230s +0.00450 02/12/16 Quote | Chart | Options
Canadian Dollar (D6M16) Jun 16 0.71840 0.72360 0.71620 0.72250s +0.00450 02/12/16 Quote | Chart | Options
Japanese Yen (J6H16) Mar 16 0.889400 0.896350 0.881350 0.883650s -0.006800 02/12/16 Quote | Chart | Options
Japanese Yen (J6M16) Jun 16 0.892050 0.897550 0.884900 0.886350s -0.006800 02/12/16 Quote | Chart | Options
Swiss Franc (S6H16) Mar 16 1.02940 1.03050 1.02260 1.02610s -0.00330 02/12/16 Quote | Chart | Options
Swiss Franc (S6M16) Jun 16 1.03180 1.03360 1.02740 1.03070s -0.00340 02/12/16 Quote | Chart | Options
Euro FX (E6H16) Mar 16 1.13240 1.13420 1.12220 1.12640s -0.00680 02/12/16 Quote | Chart | Options
Euro FX (E6M16) Jun 16 1.13570 1.13725 1.12545 1.12955s -0.00690 02/12/16 Quote | Chart | Options
Australian Dollar (A6H16) Mar 16 0.71150 0.71190 0.70530 0.70920s +0.00040 02/12/16 Quote | Chart | Options
Australian Dollar (A6M16) Jun 16 0.70890 0.70890 0.70280 0.70630s +0.00040 02/12/16 Quote | Chart | Options
Mexican Peso (M6H16) Mar 16 0.052170 0.052830 0.051890 0.052760s +0.001040 02/12/16 Quote | Chart | Options
Mexican Peso (M6M16) Jun 16 0.051810 0.052450 0.051750 0.052400s +0.001020 02/12/16 Quote | Chart | Options
New Zealand Dollar (N6H16) Mar 16 0.67200 0.67260 0.66010 0.66040s -0.00770 02/12/16 Quote | Chart | Options
New Zealand Dollar (N6M16) Jun 16 0.66380 0.66380 0.65700 0.65700s -0.00760 02/12/16 Quote | Chart | Options
South African Rand (T6H16) Mar 16 0.062600 0.063200 0.062350 0.062675s -0.000050 02/12/16 Quote | Chart | Options
Brazilian Real (L6H16) Mar 16 0.25060 0.25080 0.24860 0.24955s -0.00055 02/12/16 Quote | Chart | Options
Russian Ruble (R6H16) Mar 16 0.012495 0.012695 0.012455 0.012670s +0.000285 02/12/16 Quote | Chart | Options
Energies
Crude Oil WTI (CLH16) Mar 16 27.30 29.66 26.95 29.44s +3.23 02/12/16 Quote | Chart | Options
Crude Oil WTI (CLJ16) Apr 16 30.05 31.98 29.78 31.91s +3.08 02/12/16 Quote | Chart | Options
Crude Oil WTI (CLK16) May 16 31.97 33.93 31.71 33.85s +3.09 02/12/16 Quote | Chart | Options
Crude Oil WTI (CLM16) Jun 16 33.35 35.32 33.14 35.24s +3.03 02/12/16 Quote | Chart | Options
ULSD NY Harbor (HOH16) Mar 16 1.0049 1.0739 1.0044 1.0693s +0.0902 02/12/16 Quote | Chart | Options
ULSD NY Harbor (HOJ16) Apr 16 1.0150 1.0817 1.0150 1.0779s +0.0887 02/12/16 Quote | Chart | Options
ULSD NY Harbor (HOK16) May 16 1.0299 1.0937 1.0299 1.0906s +0.0864 02/12/16 Quote | Chart | Options
ULSD NY Harbor (HOM16) Jun 16 1.0564 1.1093 1.0498 1.1062s +0.0845 02/12/16 Quote | Chart | Options
Gasoline RBOB (RBH16) Mar 16 0.9657 1.0462 0.9657 1.0432s +0.1015 02/12/16 Quote | Chart | Options
Gasoline RBOB (RBJ16) Apr 16 1.1910 1.2700 1.1908 1.2679s +0.1011 02/12/16 Quote | Chart | Options
Gasoline RBOB (RBK16) May 16 1.2177 1.2918 1.2177 1.2904s +0.0998 02/12/16 Quote | Chart | Options
Gasoline RBOB (RBM16) Jun 16 1.2192 1.2926 1.2174 1.2910s +0.0979 02/12/16 Quote | Chart | Options
Natural Gas (NGH16) Mar 16 1.994 2.025 1.951 1.966s -0.028 02/12/16 Quote | Chart | Options
Natural Gas (NGJ16) Apr 16 2.067 2.092 2.016 2.030s -0.031 02/12/16 Quote | Chart | Options
Natural Gas (NGK16) May 16 2.129 2.159 2.084 2.095s -0.034 02/12/16 Quote | Chart | Options
Natural Gas (NGM16) Jun 16 2.190 2.222 2.154 2.163s -0.033 02/12/16 Quote | Chart | Options
Crude Oil Brent (F) (QAJ16) Apr 16 31.15 33.43 30.87 33.36s +3.30 02/12/16 Quote | Chart | Options
Crude Oil Brent (F) (QAK16) May 16 31.96 34.06 31.62 33.99s +3.21 02/12/16 Quote | Chart | Options
Crude Oil Brent (F) (QAM16) Jun 16 33.33 34.76 32.65 34.76s +3.15 02/12/16 Quote | Chart | Options
Crude Oil Brent (F) (QAN16) Jul 16 34.06 35.50 33.81 35.50s +3.11 02/12/16 Quote | Chart | Options
Ethanol Futures (ZKH16) Mar 16 1.378 1.380 1.369 1.376s +0.003 02/12/16 Quote | Chart | Options
Ethanol Futures (ZKJ16) Apr 16 1.385 1.393 1.385 1.389s +0.006 02/12/16 Quote | Chart | Options
Ethanol Futures (ZKK16) May 16 1.401 1.401 1.388 1.392s +0.002 02/12/16 Quote | Chart | Options
Ethanol Futures (ZKM16) Jun 16 1.398 1.398 1.386 1.389s +0.002 02/12/16 Quote | Chart | Options
Financials
T-Bond (ZBH16) Mar 16 168-07 168-21 166-05 166-15s -1-28 02/12/16 Quote | Chart | Options
T-Bond (ZBM16) Jun 16 167-01 167-09 164-26 165-04s -1-28 02/12/16 Quote | Chart | Options
Ultra T-Bond (UDH16) Mar 16 174-08 174-21 171-20 172-01s -2-09 02/12/16 Quote | Chart | Options
Ultra T-Bond (UDM16) Jun 16 174-06 174-06 173-31 173-31s -2-10 02/12/16 Quote | Chart | Options
10-Year T-Note (ZNH16) Mar 16 131-270 132-000 130-305 131-020s -0-310 02/12/16 Quote | Chart | Options
10-Year T-Note (ZNM16) Jun 16 131-165 131-190 130-200 130-220s -0-310 02/12/16 Quote | Chart | Options
5-Year T-Note (ZFH16) Mar 16 121-220 121-247 121-067 121-100s -0-157 02/12/16 Quote | Chart | Options
5-Year T-Note (ZFM16) Jun 16 121-187 121-220 121-035 121-062s -0-170 02/12/16 Quote | Chart | Options
2-Year T-Note (ZTH16) Mar 16 109-192 109-205 109-140 109-157s -0-045 02/12/16 Quote | Chart | Options
2-Year T-Note (ZTM16) Jun 16 109-212 109-212 109-147 109-157s -0-060 02/12/16 Quote | Chart | Options
20-Year USD I/R Swap (SRH16) Mar 16 0-00 101-29 101-29 101-29s unch 02/12/16 Quote | Chart | Options
20-Year USD I/R Swap (SRM16) Jun 16 0-00 101-29 101-29 101-29s unch 02/12/16 Quote | Chart | Options
7-Year USD I/R Swap (SAH16) Mar 16 106-065 106-065 105-310 105-310s -0-255 02/12/16 Quote | Chart | Options
7-Year USD I/R Swap (SAM16) Jun 16 0-000 105-310 105-310 105-310s -0-255 02/12/16 Quote | Chart | Options
30-Day Fed Funds (ZQH16) Mar 16 99.6250 99.6300 99.6200 99.6250s unch 02/12/16 Quote | Chart | Options
30-Day Fed Funds (ZQM16) Jun 16 99.6250 99.6300 99.6100 99.6200s -0.0100 02/12/16 Quote | Chart | Options
Eurodollar (GEH16) Mar 16 99.3550 99.3700 99.3550 99.3600s -0.0050 02/12/16 Quote | Chart | Options
Eurodollar (GEM16) Jun 16 99.3450 99.3650 99.3300 99.3300s -0.0250 02/12/16 Quote | Chart | Options
Grains
Wheat (ZWH16) Mar 16 458-6 462-0 455-0 457-4s -0-6 02/12/16 Quote | Chart | Options
Wheat (ZWK16) May 16 463-4 466-6 460-4 462-4s -1-0 02/12/16 Quote | Chart | Options
Wheat (ZWN16) Jul 16 469-4 472-2 466-0 467-6s -1-0 02/12/16 Quote | Chart | Options
Corn (ZCH16) Mar 16 361-0 362-0 358-2 358-6s -1-4 02/12/16 Quote | Chart | Options
Corn (ZCK16) May 16 365-0 366-6 363-2 363-4s -1-4 02/12/16 Quote | Chart | Options
Corn (ZCN16) Jul 16 370-0 371-4 368-2 368-4s -1-2 02/12/16 Quote | Chart | Options
Soybeans (ZSH16) Mar 16 873-0 875-4 868-4 872-6s -0-6 02/12/16 Quote | Chart | Options
Soybeans (ZSK16) May 16 877-0 880-0 872-4 876-4s -1-2 02/12/16 Quote | Chart | Options
Soybeans (ZSN16) Jul 16 882-4 885-0 878-0 881-6s -1-2 02/12/16 Quote | Chart | Options
Soybean Meal (ZMH16) Mar 16 263.7 264.7 261.0 262.0s -1.7 02/12/16 Quote | Chart | Options
Soybean Meal (ZMK16) May 16 265.8 266.8 263.3 264.1s -2.0 02/12/16 Quote | Chart | Options
Soybean Meal (ZMN16) Jul 16 268.7 269.2 266.0 266.5s -2.2 02/12/16 Quote | Chart | Options
Soybean Oil (ZLH16) Mar 16 31.54 31.98 31.53 31.80s +0.21 02/12/16 Quote | Chart | Options
Soybean Oil (ZLK16) May 16 31.78 32.19 31.76 32.02s +0.21 02/12/16 Quote | Chart | Options
Soybean Oil (ZLN16) Jul 16 32.06 32.42 32.05 32.24s +0.20 02/12/16 Quote | Chart | Options
Oats (ZOH16) Mar 16 192-2 198-4 190-6 196-2s +4-6 02/12/16 Quote | Chart | Options
Oats (ZOK16) May 16 198-0 201-4 195-0 200-0s +3-4 02/12/16 Quote | Chart | Options
Rough Rice (ZRH16) Mar 16 10.930 11.085 10.705 10.765s -0.250 02/12/16 Quote | Chart | Options
Rough Rice (ZRK16) May 16 11.200 11.355 10.980 11.030s -0.260 02/12/16 Quote | Chart | Options
Hard Red Wheat (KEH16) Mar 16 445-0 449-0 442-4 444-2s +0-2 02/12/16 Quote | Chart | Options
Hard Red Wheat (KEK16) May 16 454-4 458-2 452-2 453-6s unch 02/12/16 Quote | Chart | Options
Spring Wheat (MWH16) Mar 16 486-0 490-0 484-2 485-0s -1-2 02/12/16 Quote | Chart | Options
Spring Wheat (MWK16) May 16 490-6 493-4 486-6 487-4s -3-2 02/12/16 Quote | Chart | Options
Canola (RSH16) Mar 16 468.80 470.00 467.00 467.40s -1.40 02/12/16 Quote | Chart | Options
Canola (RSK16) May 16 478.40 478.40 475.50 476.20s -1.10 02/12/16 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH16) Mar 16 1827.25 1860.75 1822.50 1858.25s +33.75 02/12/16 Quote | Chart | Options
E-Mini S&P 500 (ESM16) Jun 16 1818.00 1851.50 1814.25 1849.25s +33.75 02/12/16 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH16) Mar 16 3963.25 4017.50 3953.00 4006.25s +45.00 02/12/16 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM16) Jun 16 3958.00 4008.75 3947.25 3998.50s +44.75 02/12/16 Quote | Chart | Options
DJIA mini-sized (YMH16) Mar 16 15625 15929 15592 15913s +301 02/12/16 Quote | Chart | Options
DJIA mini-sized (YMM16) Jun 16 15534 15830 15513 15820s +298 02/12/16 Quote | Chart | Options
Russell 2000 Mini (RJH16) Mar 16 954.00 971.50 949.60 968.40s +17.70 02/12/16 Quote | Chart | Options
Russell 2000 Mini (RJM16) Jun 16 956.00 963.20 954.30 963.10s +17.90 02/12/16 Quote | Chart | Options
E-Mini S&P Midcap (EWH16) Mar 16 1235.40 1261.00 1234.30 1258.80s +23.80 02/12/16 Quote | Chart | Options
E-Mini S&P Midcap (EWM16) Jun 16 0.00 1254.00 1254.00 1254.00s +23.80 02/12/16 Quote | Chart | Options
S&P GSCI (GDG16) Feb 16 282.45 285.35 282.45 285.35s +12.05 02/12/16 Quote | Chart | Options
Meats
Live Cattle (LEG16) Feb 16 130.550 131.600 129.375 129.950s -0.175 02/12/16 Quote | Chart | Options
Live Cattle (LEJ16) Apr 16 130.000 130.875 128.600 129.125s -0.400 02/12/16 Quote | Chart | Options
Live Cattle (LEM16) Jun 16 120.400 121.250 119.200 119.625s -0.350 02/12/16 Quote | Chart | Options
Live Cattle (LEQ16) Aug 16 117.225 117.750 115.825 116.150s -0.675 02/12/16 Quote | Chart | Options
Feeder Cattle (GFH16) Mar 16 151.600 152.350 149.400 150.025s -0.225 02/12/16 Quote | Chart | Options
Feeder Cattle (GFJ16) Apr 16 150.825 151.700 148.750 149.500s -0.350 02/12/16 Quote | Chart | Options
Feeder Cattle (GFK16) May 16 150.400 150.875 148.025 148.825s -0.550 02/12/16 Quote | Chart | Options
Feeder Cattle (GFQ16) Aug 16 150.750 151.450 148.625 149.375s -0.650 02/12/16 Quote | Chart | Options
Lean Hogs (HEJ16) Apr 16 69.500 70.775 69.275 70.375s +0.925 02/12/16 Quote | Chart | Options
Lean Hogs (HEK16) May 16 75.650 76.325 75.650 76.275s +0.625 02/12/16 Quote | Chart | Options
Lean Hogs (HEM16) Jun 16 79.600 80.525 79.375 80.350s +0.775 02/12/16 Quote | Chart | Options
Lean Hogs (HEN16) Jul 16 79.425 80.025 79.150 79.675s +0.225 02/12/16 Quote | Chart | Options
Class III Milk (DLG16) Feb 16 13.90 13.90 13.87 13.87s -0.01 02/12/16 Quote | Chart | Options
Class III Milk (DLH16) Mar 16 14.05 14.11 14.02 14.06s +0.05 02/12/16 Quote | Chart | Options
Class III Milk (DLJ16) Apr 16 14.09 14.15 14.09 14.11s +0.05 02/12/16 Quote | Chart | Options
Metals
Gold (GCJ16) Apr 16 1247.1 1248.7 1232.9 1239.4s -8.4 02/12/16 Quote | Chart | Options
Gold (GCM16) Jun 16 1248.4 1248.4 1233.5 1239.9s -8.4 02/12/16 Quote | Chart | Options
Gold (GCQ16) Aug 16 1247.0 1247.0 1234.1 1240.3s -8.5 02/12/16 Quote | Chart | Options
Silver (SIH16) Mar 16 15.805 15.845 15.650 15.790s -0.004 02/12/16 Quote | Chart | Options
Silver (SIK16) May 16 15.805 15.860 15.680 15.812s -0.001 02/12/16 Quote | Chart | Options
Silver (SIN16) Jul 16 15.845 15.885 15.740 15.837s +0.001 02/12/16 Quote | Chart | Options
High Grade Copper (HGH16) Mar 16 2.0135 2.0440 2.0065 2.0290s +0.0225 02/12/16 Quote | Chart | Options
High Grade Copper (HGK16) May 16 2.0160 2.0455 2.0100 2.0315s +0.0220 02/12/16 Quote | Chart | Options
High Grade Copper (HGN16) Jul 16 2.0195 2.0480 2.0195 2.0345s +0.0210 02/12/16 Quote | Chart | Options
Platinum (PLJ16) Apr 16 962.8 964.0 951.7 958.1s -5.1 02/12/16 Quote | Chart | Options
Platinum (PLN16) Jul 16 956.6 961.2 955.9 958.5s -5.0 02/12/16 Quote | Chart | Options
Palladium (PAH16) Mar 16 526.45 531.05 520.70 527.00s +2.55 02/12/16 Quote | Chart | Options
Palladium (PAM16) Jun 16 522.30 531.55 521.60 527.75s +2.55 02/12/16 Quote | Chart | Options
Softs
Cotton #2 (CTH16) Mar 16 58.35 59.16 58.15 58.90s +0.48 02/12/16 Quote | Chart | Options
Cotton #2 (CTK16) May 16 58.66 58.96 58.39 58.64s -0.07 02/12/16 Quote | Chart | Options
Orange Juice (OJH16) Mar 16 129.90 130.45 128.05 129.80s -0.15 02/12/16 Quote | Chart | Options
Orange Juice (OJK16) May 16 130.05 130.60 128.45 129.85s -0.65 02/12/16 Quote | Chart | Options
Coffee (KCH16) Mar 16 113.75 117.25 113.75 115.55s +2.55 02/12/16 Quote | Chart | Options
Coffee (KCK16) May 16 115.85 118.85 115.80 117.50s +2.50 02/12/16 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 13.02 13.25 13.01 13.15s +0.08 02/12/16 Quote | Chart | Options
Sugar #11 (SBK16) May 16 13.02 13.22 12.97 13.12s +0.10 02/12/16 Quote | Chart | Options
Cocoa (CCH16) Mar 16 2770 2835 2765 2827s +61 02/12/16 Quote | Chart | Options
Cocoa (CCK16) May 16 2809 2879 2803 2874s +74 02/12/16 Quote | Chart | Options
Lumber (LSH16) Mar 16 246.90 248.00 245.70 246.50s +0.60 02/12/16 Quote | Chart | Options
Lumber (LSK16) May 16 244.00 244.40 242.40 242.60s +0.80 02/12/16 Quote | Chart | Options
CME Coffee (KTH16) Mar 16 0.0000 1.1555 1.1555 1.1555s +0.0255 02/12/16 Quote | Chart | Options
CME Sugar #11 (KAH16) Mar 16 0.0000 0.1315 0.1315 0.1315s +0.0008 02/12/16 Quote | Chart | Options
CME Cotton #2 (KGH16) Mar 16 0.0000 0.5890 0.5890 0.5890s +0.0048 02/12/16 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Main Street Trading Authors - Inside Futures - 1 hr 25 mins ago

30 year bond update for Friday 02/12/16
 
Bob Hunt - Inside Futures - 2 hrs 5 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....
 
Henry Ledyard - Inside Futures - 2 hrs 35 mins ago

Hedge in advance of collapse. Fade the rallies. Don’t over leverage.
 
DeWayne Reeves - Inside Futures - Fri Feb 12, 4:47PM CST

E-Mini S&P 500:    Market lift creates shift…?
 

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