Quoteboards:

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

All Markets Heat Map

 
Energies
+1.00%
Meats
+0.74%
Currencies
+0.19%
Financials
+0.06%
All Markets
-0.01%
Metals
-0.07%
Softs
-0.11%
Grains
-0.29%
Indices
-1.38%


Futures prices as of January 27th, 2015 - 14:56 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH15) Mar 15 95.325 95.325 93.955 94.310 -0.805 14:45 Quote | Chart | Options
U.S. Dollar Index (DXM15) Jun 15 96.040 96.095 94.730 95.050 -0.804 14:07 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5079 1.5219 1.5055 1.5191 +0.0120 14:45 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5077 1.5204 1.5062 1.5190 +0.0128 10:23 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.80100 0.80710 0.79930 0.80550 +0.00300 14:45 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.79920 0.80610 0.79860 0.80530 +0.00370 14:32 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.84480 0.85270 0.84310 0.84890 +0.00450 14:45 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.84460 0.85340 0.84460 0.84970 +0.00420 12:49 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.11230 1.12120 1.09350 1.11060 -0.00340 14:45 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.11600 1.12300 1.10000 1.11980 +0.00130 09:44 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.12440 1.14280 1.12290 1.13720 +0.01000 14:45 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.12510 1.14360 1.12400 1.13870 +0.01040 14:30 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.78920 0.79490 0.78790 0.79140 +0.00210 14:44 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.78530 0.79000 0.78450 0.78680 +0.00220 14:23 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.068380 0.068520 0.068090 0.068160 -0.000170 14:45 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.000000 0.067870 0.067870 0.067870 -0.000090 14:32 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.73920 0.74430 0.73740 0.74300 +0.00490 14:44 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.73530 0.73770 0.73410 0.73410 +0.00230 11:41 Quote | Chart | Options
Energies
Crude Oil WTI (CLH15) Mar 15 45.13 46.55 44.81 45.93 +0.78 14:46 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 45.86 47.27 45.57 46.64 +0.76 14:45 Quote | Chart | Options
Crude Oil WTI (CLK15) May 15 46.93 48.23 46.63 47.68 +0.75 14:43 Quote | Chart | Options
Crude Oil WTI (CLM15) Jun 15 48.00 49.30 47.71 48.73 +0.70 14:43 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 1.6116 1.6445 1.5988 1.6298 +0.0155 14:45 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 1.5859 1.6196 1.5755 1.6051 +0.0181 14:35 Quote | Chart | Options
Heating Oil (HOK15) May 15 1.5856 1.6200 1.5756 1.6068 +0.0206 14:37 Quote | Chart | Options
Heating Oil (HOM15) Jun 15 1.6013 1.6312 1.5864 1.6184 +0.0207 14:40 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 1.3490 1.3973 1.3321 1.3797 +0.0327 14:46 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 1.5602 1.6119 1.5485 1.5955 +0.0360 14:45 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.5805 1.6279 1.5694 1.6151 +0.0354 14:26 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.5824 1.6367 1.5753 1.6174 +0.0327 14:30 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 2.862 2.966 2.853 2.895 +0.047 14:46 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 2.850 2.929 2.849 2.872 +0.036 14:45 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.894 2.951 2.889 2.900 +0.036 14:45 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.964 2.990 2.943 2.943 +0.032 14:44 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 48.28 49.98 47.69 49.22 +1.06 14:43 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 49.58 51.13 49.05 50.30 +0.92 14:29 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 50.49 52.15 50.27 51.49 +0.86 14:27 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 51.50 53.38 51.38 52.66 +0.82 14:29 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.454 1.454 1.415 1.417 -0.031 13:24 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.459 1.460 1.419 1.433 -0.028 13:14 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.460 1.460 1.448 1.450 -0.027 13:18 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.482 1.482 1.463 1.463 -0.024 13:14 Quote | Chart | Options
Financials
T-Bond (ZBH15) Mar 15 149-20 150-27 149-13 149-20 +0-01 14:45 Quote | Chart | Options
T-Bond (ZBM15) Jun 15 168-19 170-09 168-05 168-12 +0-04 14:31 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 174-31 177-03 174-19 174-28 unch 14:44 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 0-00 174-00 174-00 174-00 -0-05 14:36 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 129-175 130-055 129-160 129-225 +0-065 14:46 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 129-020 129-185 129-020 129-020 +0-045 13:38 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 120-172 120-285 120-160 120-190 +0-037 14:45 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 120-050 120-085 119-300 119-300 +0-030 13:41 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-225 109-250 109-222 109-232 +0-012 14:44 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-130 109-132 109-105 109-115 +0-012 14:27 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8700 99.8700 99.8700 99.8700 unch 14:29 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8300 99.8350 99.8300 99.8300 unch 14:11 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7250 99.7350 99.7250 99.7350 +0.0050 14:43 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6250 99.6450 99.6250 99.6350 +0.0050 14:44 Quote | Chart | Options
Grains
Wheat (ZWH15) Mar 15 519-4 524-0 517-4 519-0s -1-4 01/27/15 Quote | Chart | Options
Wheat (ZWK15) May 15 524-2 528-0 521-0 523-0s -1-2 01/27/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 529-2 533-4 525-6 528-6s -0-4 01/27/15 Quote | Chart | Options
Corn (ZCH15) Mar 15 383-4 386-0 380-0 381-2s -2-6 01/27/15 Quote | Chart | Options
Corn (ZCK15) May 15 392-0 394-2 388-2 389-6s -2-6 01/27/15 Quote | Chart | Options
Corn (ZCN15) Jul 15 399-6 401-4 395-4 397-0s -3-0 01/27/15 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 982-2 985-4 972-2 973-6s -9-6 01/27/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 989-6 992-4 979-0 981-2s -9-0 01/27/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 995-0 998-2 985-2 987-0s -9-0 01/27/15 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 338.9 342.6 335.0 336.6s -2.3 01/27/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 331.6 335.1 327.2 328.8s -2.8 01/27/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 329.4 333.1 325.4 326.5s -3.3 01/27/15 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 31.06 31.29 30.87 31.17s +0.09 01/27/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 31.27 31.49 31.07 31.37s +0.09 01/27/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 31.50 31.70 31.28 31.57s +0.09 01/27/15 Quote | Chart | Options
Oats (ZOH15) Mar 15 290-2 292-4 288-6 289-2s -1-4 01/27/15 Quote | Chart | Options
Oats (ZOK15) May 15 293-6 294-0 292-4 292-6s -1-2 01/27/15 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 10.890 11.230 10.890 10.970s +0.085 01/27/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 11.280 11.295 11.190 11.225s +0.080 01/27/15 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 555-0 556-4 549-0 550-2s -4-2 01/27/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 558-0 561-4 554-2 555-6s -4-2 01/27/15 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 568-4 571-6 565-6 566-4s -2-4 01/27/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 576-2 579-2 573-0 573-6s -2-2 01/27/15 Quote | Chart | Options
Canola (RSH15) Mar 15 460.10 463.00 458.80 459.60s -1.10 01/27/15 Quote | Chart | Options
Canola (RSK15) May 15 455.30 458.00 454.30 455.10s -0.80 01/27/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH15) Mar 15 2054.00 2054.75 2013.25 2027.50 -26.00 14:46 Quote | Chart | Options
E-Mini S&P 500 (ESM15) Jun 15 2045.75 2047.25 2005.75 2019.50 -26.50 14:43 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4266.75 4271.00 4142.75 4173.75 -95.50 14:46 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4259.75 4260.50 4144.50 4166.00 -93.25 14:45 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17615 17629 17215 17349 -265 14:46 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17521 17545 17150 17340 -205 13:32 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1198.60 1201.10 1181.20 1192.90 -6.40 14:46 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1188.00 1189.00 1182.00 1188.80 -5.60 14:44 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 1471.00 1472.30 1447.10 1459.80 -10.70 14:46 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 0.00 1467.50 1441.90 1467.50s unch 01/27/15 Quote | Chart | Options
S&P 500 Index (SPH15) Mar 15 2054.20 2054.50 2013.00 2027.80 -25.80 14:45 Quote | Chart | Options
Nasdaq 100 (NDH15) Mar 15 4266.00 4270.00 4140.00 4185.00 -84.25 13:04 Quote | Chart | Options
DJIA (DJH15) Mar 15 17320 17420 17210 17320 -294 14:37 Quote | Chart | Options
Meats
Live Cattle (LEG15) Feb 15 150.100 152.825 150.050 152.825 +3.000 14:02 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 148.375 151.000 148.225 151.000 +3.000 14:42 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 142.725 145.000 142.550 144.650 +1.975 14:37 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 142.525 144.900 142.325 144.500 +1.800 14:37 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 200.100 204.475 198.875 204.475 +4.500 14:44 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 201.300 205.600 200.225 205.600 +4.500 13:34 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 202.100 206.475 201.100 206.475 +4.500 14:24 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 203.475 207.975 202.625 207.975 +4.500 14:38 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 71.400 72.200 69.325 69.600 -1.225 14:36 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 73.200 74.225 71.925 72.075 -0.575 14:44 Quote | Chart | Options
Lean Hogs (HEK15) May 15 78.975 80.050 77.850 77.850 -1.000 13:00 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 82.575 83.575 81.475 81.625 -0.575 14:43 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 15.25 15.43 15.25 15.31 +0.07 14:05 Quote | Chart | Options
Class III Milk (DLH15) Mar 15 14.90 15.08 14.74 14.77 -0.09 14:34 Quote | Chart | Options
Class III Milk (DLJ15) Apr 15 14.90 15.03 14.75 14.81 +0.01 14:34 Quote | Chart | Options
Metals
Gold (GCG15) Feb 15 1280.7 1297.4 1272.0 1295.0 +15.6 14:46 Quote | Chart | Options
Gold (GCJ15) Apr 15 1281.9 1298.6 1273.0 1296.1 +15.7 14:45 Quote | Chart | Options
Gold (GCM15) Jun 15 1283.0 1299.4 1274.7 1296.8 +15.6 14:44 Quote | Chart | Options
Silver (SIH15) Mar 15 17.920 18.215 17.405 18.135 +0.152 14:45 Quote | Chart | Options
Silver (SIK15) May 15 17.980 18.235 17.735 18.150 +0.131 14:14 Quote | Chart | Options
Silver (SIN15) Jul 15 17.960 18.170 17.775 18.170 +0.121 13:35 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.5410 2.5435 2.4460 2.4640 -0.0790 14:41 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.5425 2.5425 2.4485 2.4670 -0.0770 14:40 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.5430 2.5455 2.4535 2.4665 -0.0800 14:20 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1251.8 1271.3 1248.0 1265.2 +10.2 14:42 Quote | Chart | Options
Platinum (PLN15) Jul 15 1254.8 1269.8 1254.8 1265.4 +9.3 12:04 Quote | Chart | Options
Palladium (PAH15) Mar 15 780.85 785.00 773.20 781.40 -0.45 14:37 Quote | Chart | Options
Palladium (PAM15) Jun 15 781.60 783.40 776.10 780.20 -2.35 11:59 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1279.20 1299.60 1276.70 1297.10 +17.70 14:45 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1279.50 1300.50 1277.40 1297.40 +17.00 14:45 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.890 18.239 17.777 18.105 +0.122 14:12 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 17.910 18.171 17.823 18.127 +0.108 13:52 Quote | Chart | Options
Softs
Cotton #2 (CTH15) Mar 15 58.38 58.89 58.04 58.78s +0.16 01/27/15 Quote | Chart | Options
Cotton #2 (CTK15) May 15 59.46 59.58 58.76 59.54s +0.09 01/27/15 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 144.05 144.35 140.25 141.45s -2.90 01/27/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 144.00 144.00 140.00 140.70s -3.30 01/27/15 Quote | Chart | Options
Coffee (KCH15) Mar 15 162.30 168.50 161.70 168.20s +6.35 01/27/15 Quote | Chart | Options
Coffee (KCK15) May 15 165.10 171.20 164.45 170.90s +6.35 01/27/15 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 15.28 15.28 14.93 15.16s -0.19 01/27/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 15.65 15.65 15.27 15.49s -0.19 01/27/15 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2743 2754 2728 2743s +6 01/27/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2742 2758 2732 2746s +5 01/27/15 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 24.90 25.01 24.60 25.01s -0.07 01/27/15 Quote | Chart | Options
Sugar #16 (SDK15) May 15 24.90 25.17 24.89 25.17s +0.09 01/27/15 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 1.6500 1.6820 1.6500 1.6500 +0.0315 10:17 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.7090 1.7090 1.7090 +0.0635 12:33 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1516 0.1516 0.1516 -0.0019 11:58 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1549 0.1549 0.1549 -0.0019 11:58 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 2730.00 2743.00 2730.00 2730.00 -7.00 05:34 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2746.00 2746.00 2746.00 +5.00 11:03 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.5878 0.5878 0.5878 +0.0016 13:21 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.5954 0.5954 0.5954 +0.0009 13:21 Quote | Chart | Options
Lumber (LSH15) Mar 15 315.60 316.00 310.60 310.60 -5.70 14:37 Quote | Chart | Options
Lumber (LSK15) May 15 316.20 316.20 312.00 312.30 -4.40 13:42 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Ben DiCostanzo - Inside Futures - 2 hrs 11 mins ago

Technical Thoughts on the Yen
 
Bill Moore - Inside Futures - 2 hrs 25 mins ago

Written 1/25/15 MAR BEANS After breaching the bottom end of a 2 ½ month trading range (1000-1080) Last week, Mar Beans continued under pressure this week – losing 19 cents. A super Strong dollar, a much improved weather outlook in South America & shockingly low exports On Friday...
 
Jack Scoville - Inside Futures - Tue Jan 27, 11:20AM CST

DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 81,582 lots, or 3.60 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Mar-15 4,408 4,408 4,350 4,350 4,378 4,379 1 12 122 May-15 4,395 4,465 4,393 4,440 4,414 4,429 15 65,310 203,284
 
Jack Scoville - Inside Futures - Tue Jan 27, 10:35AM CST

COTTON General Comments: US markets turned higher in range trading. Ideas are that demand is starting to improve, with domestic mills more interested in buying and with strong export sales reports from USDA for two weeks in a row. China was a featured buyer of US Cotton over the last two week....
 

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