Quoteboards:

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

All Markets Heat Map

 
Softs
+0.41%
Metals
+0.26%
Financials
+0.12%
All Markets
+0.02%
Currencies
-0.02%
Indices
-0.15%
Grains
-0.16%
Meats
-0.17%
Energies
-0.18%


Futures prices as of April 23rd, 2014 - 06:49 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM14) Jun 14 79.980 80.005 79.770 79.820 -0.175 06:38 Quote | Chart | Options
U.S. Dollar Index (DXU14) Sep 14 80.125 80.125 79.945 79.950 -0.178 04:48 Quote | Chart | Options
British Pound (B6M14) Jun 14 1.6819 1.6829 1.6774 1.6795 -0.0020 06:39 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6804 1.6812 1.6762 1.6783 -0.0019 05:58 Quote | Chart | Options
Canadian Dollar (D6M14) Jun 14 0.90550 0.90580 0.90390 0.90570 +0.00010 06:38 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.90370 0.90370 0.90200 0.90360 unch 06:34 Quote | Chart | Options
Japanese Yen (J6M14) Jun 14 0.97490 0.97900 0.97400 0.97820 +0.00360 06:38 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.97480 0.97930 0.97480 0.97860 +0.00350 06:35 Quote | Chart | Options
Swiss Franc (S6M14) Jun 14 1.13030 1.13550 1.12990 1.13480 +0.00450 06:37 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.13280 1.13280 1.13110 1.13120 unch 02:30 Quote | Chart | Options
Euro FX (E6M14) Jun 14 1.38030 1.38540 1.37970 1.38360 +0.00350 06:38 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.38020 1.38510 1.37960 1.38320 +0.00330 05:23 Quote | Chart | Options
Australian Dollar (A6M14) Jun 14 0.93300 0.93440 0.92380 0.92570 -0.00700 06:39 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92740 0.92760 0.91850 0.91960 -0.00720 04:54 Quote | Chart | Options
Mexican Peso (M6M14) Jun 14 0.076275 0.076275 0.076075 0.076200 -0.000075 06:36 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.000000 0.075900 0.075725 0.075725s -0.000175 04/22/14 Quote | Chart | Options
New Zealand Dollar (N6M14) Jun 14 0.85680 0.85850 0.85480 0.85520 -0.00070 06:39 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.84690 0.84940 0.84690 0.84890s +0.00400 04/22/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLM14) Jun 14 101.86 101.99 101.20 101.67 -0.08 06:38 Quote | Chart | Options
Crude Oil WTI (CLN14) Jul 14 101.28 101.33 100.66 101.07 -0.05 06:38 Quote | Chart | Options
Crude Oil WTI (CLQ14) Aug 14 100.46 100.51 99.92 100.23 -0.09 06:34 Quote | Chart | Options
Crude Oil WTI (CLU14) Sep 14 99.42 99.49 99.07 99.35 -0.09 06:34 Quote | Chart | Options
Heating Oil (HOK14) May 14 3.0080 3.0085 3.0012 3.0047 +0.0021 06:38 Quote | Chart | Options
Heating Oil (HOM14) Jun 14 2.9973 3.0025 2.9927 2.9980 +0.0025 06:38 Quote | Chart | Options
Heating Oil (HON14) Jul 14 2.9941 2.9941 2.9863 2.9908 +0.0019 06:37 Quote | Chart | Options
Heating Oil (HOQ14) Aug 14 2.9882 2.9887 2.9862 2.9863 +0.0016 03:56 Quote | Chart | Options
Gasoline RBOB (RBK14) May 14 3.0987 3.1009 3.0901 3.0980 +0.0028 06:35 Quote | Chart | Options
Gasoline RBOB (RBM14) Jun 14 3.0475 3.0499 3.0396 3.0488 +0.0042 06:38 Quote | Chart | Options
Gasoline RBOB (RBN14) Jul 14 2.9938 3.0011 2.9932 3.0001 +0.0025 06:17 Quote | Chart | Options
Gasoline RBOB (RBQ14) Aug 14 2.9483 2.9528 2.9460 2.9519 +0.0016 06:14 Quote | Chart | Options
Natural Gas (NGK14) May 14 4.753 4.760 4.726 4.759 +0.020 06:38 Quote | Chart | Options
Natural Gas (NGM14) Jun 14 4.771 4.777 4.745 4.776 +0.018 06:38 Quote | Chart | Options
Natural Gas (NGN14) Jul 14 4.798 4.806 4.776 4.802 +0.016 06:36 Quote | Chart | Options
Natural Gas (NGQ14) Aug 14 4.798 4.798 4.773 4.791 +0.009 06:25 Quote | Chart | Options
Crude Oil Brent (F) (QAM14) Jun 14 109.36 109.50 109.07 109.46 +0.19 06:37 Quote | Chart | Options
Crude Oil Brent (F) (QAN14) Jul 14 109.16 109.16 108.84 109.11 +0.13 06:20 Quote | Chart | Options
Crude Oil Brent (F) (QAQ14) Aug 14 108.61 108.62 108.53 108.53 -0.01 03:31 Quote | Chart | Options
Crude Oil Brent (F) (QAU14) Sep 14 108.06 108.06 107.90 107.92s -0.48 04/22/14 Quote | Chart | Options
Ethanol Futures (ZKK14) May 14 2.220 2.275 2.220 2.275 +0.028 06:31 Quote | Chart | Options
Ethanol Futures (ZKM14) Jun 14 2.125 2.175 2.125 2.175 +0.022 06:31 Quote | Chart | Options
Ethanol Futures (ZKN14) Jul 14 2.098 2.112 2.090 2.105s +0.019 04/22/14 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.060 2.064 2.050 2.056s +0.011 04/22/14 Quote | Chart | Options
Financials
T-Bond (ZBM14) Jun 14 134-03 134-09 133-30 134-06 +0-08 06:38 Quote | Chart | Options
T-Bond (ZBU14) Sep 14 133-13 133-14 133-13 133-14 +0-09 06:31 Quote | Chart | Options
Ultra T-Bond (UDM14) Jun 14 146-09 146-18 146-01 146-14 +0-10 06:38 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 144-17 144-27 144-17 144-27s +0-17 04/22/14 Quote | Chart | Options
10-Year T-Note (ZNM14) Jun 14 123-240 123-275 123-210 123-260 +0-060 06:39 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 122-250 122-265 122-250 122-265 +0-045 02:30 Quote | Chart | Options
5-Year T-Note (ZFM14) Jun 14 119-005 119-037 119-000 119-025 +0-040 06:39 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 118-065 118-077 118-062 118-077 +0-045 05:44 Quote | Chart | Options
2-Year T-Note (ZTM14) Jun 14 109-282 109-290 109-280 109-282 +0-005 06:39 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-180 109-180 109-180 109-180 +0-005 06:37 Quote | Chart | Options
30-Day Fed Funds (ZQM14) Jun 14 99.9100 99.9100 99.9100 99.9100 -0.0050 05:32 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.8950 99.8950 99.8950 99.8950s -0.0050 04/22/14 Quote | Chart | Options
Eurodollar (GEM14) Jun 14 99.7700 99.7700 99.7650 99.7700 unch 06:35 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7500 99.7550 99.7500 99.7550 unch 06:35 Quote | Chart | Options
Grains
Wheat (ZWK14) May 14 673-0 676-4 669-2 669-6 -3-2 06:37 Quote | Chart | Options
Wheat (ZWN14) Jul 14 680-0 682-6 674-6 675-2 -4-2 06:38 Quote | Chart | Options
Wheat (ZWU14) Sep 14 689-0 691-6 684-4 685-2 -3-6 06:33 Quote | Chart | Options
Corn (ZCK14) May 14 495-6 498-2 495-2 495-4 -0-6 06:38 Quote | Chart | Options
Corn (ZCN14) Jul 14 501-6 504-0 500-6 501-2 -0-6 06:38 Quote | Chart | Options
Corn (ZCU14) Sep 14 498-6 500-6 497-6 498-6 -0-2 06:32 Quote | Chart | Options
Soybeans (ZSK14) May 14 1480-0 1485-4 1468-6 1472-6 -7-0 06:38 Quote | Chart | Options
Soybeans (ZSN14) Jul 14 1472-0 1476-6 1460-4 1465-0 -5-6 06:38 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1397-4 1403-4 1389-4 1391-6 -5-4 05:49 Quote | Chart | Options
Soybean Meal (ZMK14) May 14 480.4 481.9 477.0 478.7 -1.1 06:38 Quote | Chart | Options
Soybean Meal (ZMN14) Jul 14 470.4 472.1 467.0 468.3 -2.0 06:38 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 441.1 442.5 439.1 439.4 -1.9 06:12 Quote | Chart | Options
Soybean Oil (ZLK14) May 14 42.75 42.94 42.41 42.62 -0.12 06:38 Quote | Chart | Options
Soybean Oil (ZLN14) Jul 14 43.00 43.17 42.64 42.89 -0.09 06:38 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 42.96 43.04 42.59 42.83 -0.07 06:33 Quote | Chart | Options
Oats (ZOK14) May 14 405-0 409-2 400-0 408-4 +2-2 06:27 Quote | Chart | Options
Oats (ZON14) Jul 14 360-4 363-6 358-4 363-4 -0-2 04:36 Quote | Chart | Options
Rough Rice (ZRK14) May 14 15.245 15.245 15.185 15.205 +0.015 05:16 Quote | Chart | Options
Rough Rice (ZRN14) Jul 14 15.365 15.365 15.290 15.315 +0.005 05:16 Quote | Chart | Options
KC HRW Wheat (KEK14) May 14 741-0 744-2 736-4 736-4 -4-6 06:27 Quote | Chart | Options
KC HRW Wheat (KEN14) Jul 14 746-4 749-0 740-0 740-4 -6-2 06:38 Quote | Chart | Options
Spring Wheat (MWK14) May 14 720-0 720-6 714-4 714-4 -5-6 06:37 Quote | Chart | Options
Spring Wheat (MWN14) Jul 14 722-6 725-6 717-6 717-6 -5-4 06:37 Quote | Chart | Options
Canola (RSK14) May 14 450.50 450.50 450.50 450.50 -0.70 03:36 Quote | Chart | Options
Canola (RSN14) Jul 14 463.30 463.40 459.50 459.70 -0.90 06:01 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM14) Jun 14 1873.00 1875.75 1871.25 1872.00 -2.00 06:39 Quote | Chart | Options
E-Mini S&P 500 (ESU14) Sep 14 1865.75 1868.00 1863.75 1864.75 -1.75 06:38 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM14) Jun 14 3584.50 3588.25 3576.75 3578.75 -6.25 06:39 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3576.75 3576.75 3566.25 3566.25 -11.50 05:49 Quote | Chart | Options
DJIA mini-sized (YMM14) Jun 14 16455 16477 16445 16452 -6 06:39 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16380 16430 16347 16384s +85 04/22/14 Quote | Chart | Options
Russell 2000 Mini (RJM14) Jun 14 1150.80 1152.30 1148.00 1148.50 -2.70 06:39 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1148.00 1150.60 1148.00 1148.70s +14.40 04/22/14 Quote | Chart | Options
E-Mini S&P Midcap (EWM14) Jun 14 1361.90 1364.20 1360.80 1361.30 -1.40 06:39 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 0.00 1360.70 1360.70 1360.70s +10.80 04/22/14 Quote | Chart | Options
S&P 500 Index (SPM14) Jun 14 1872.60 1875.40 1871.50 1872.20 -1.70 06:38 Quote | Chart | Options
Nasdaq 100 (NDM14) Jun 14 3584.75 3586.50 3577.00 3578.50 -6.50 06:00 Quote | Chart | Options
DJIA (DJM14) Jun 14 16398 16491 16398 16458s +87 04/22/14 Quote | Chart | Options
S&P GSCI (GDK14) May 14 660.10 660.10 656.45 658.00s -2.80 04/22/14 Quote | Chart | Options
Meats
Live Cattle (LEM14) Jun 14 134.800 134.975 134.400 134.400 -0.575 06:37 Quote | Chart | Options
Live Cattle (LEQ14) Aug 14 133.400 133.450 133.075 133.075 -0.600 06:33 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 137.875 137.950 137.725 137.725 -0.425 06:32 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 140.150 140.250 140.025 140.050 -0.400 06:32 Quote | Chart | Options
Feeder Cattle (GFK14) May 14 178.575 178.725 178.450 178.500 +0.150 06:32 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 182.250 182.400 182.100 182.100 -0.175 06:34 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 182.350 182.350 182.225 182.300 -0.075 06:32 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 181.550 182.975 181.550 182.450s +0.700 04/22/14 Quote | Chart | Options
Lean Hogs (HEK14) May 14 120.300 120.500 120.300 120.500 -0.525 06:35 Quote | Chart | Options
Lean Hogs (HEM14) Jun 14 123.225 123.250 122.775 123.000 -0.250 06:32 Quote | Chart | Options
Lean Hogs (HEN14) Jul 14 120.750 121.000 120.750 120.900 -0.100 03:43 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 119.200 119.675 119.200 119.500 -0.150 04:01 Quote | Chart | Options
Class III Milk (DLK14) May 14 22.30 22.30 22.25 22.25 -0.04 06:35 Quote | Chart | Options
Class III Milk (DLM14) Jun 14 20.20 20.23 20.20 20.20 -0.03 06:35 Quote | Chart | Options
Class III Milk (DLN14) Jul 14 19.36 19.64 19.30 19.53s +0.17 04/22/14 Quote | Chart | Options
Metals
Gold (GCM14) Jun 14 1284.0 1289.0 1282.1 1287.3 +6.2 06:38 Quote | Chart | Options
Gold (GCQ14) Aug 14 1283.5 1288.3 1282.5 1286.8 +5.7 06:31 Quote | Chart | Options
Gold (GCV14) Oct 14 1285.4 1286.4 1285.4 1286.4 +5.0 06:33 Quote | Chart | Options
Silver (SIK14) May 14 19.405 19.520 19.380 19.485 +0.124 06:38 Quote | Chart | Options
Silver (SIN14) Jul 14 19.430 19.540 19.420 19.510 +0.122 06:33 Quote | Chart | Options
Silver (SIU14) Sep 14 19.510 19.545 19.395 19.418s +0.006 04/22/14 Quote | Chart | Options
High Grade Copper (HGK14) May 14 3.0545 3.0640 3.0355 3.0415 -0.0120 06:38 Quote | Chart | Options
High Grade Copper (HGN14) Jul 14 3.0330 3.0445 3.0180 3.0245 -0.0095 06:37 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.0280 3.0400 3.0190 3.0250 -0.0055 03:40 Quote | Chart | Options
Platinum (PLN14) Jul 14 1400.3 1407.6 1400.3 1405.8 +5.5 06:38 Quote | Chart | Options
Platinum (PLV14) Oct 14 1407.4 1407.9 1404.8 1404.8 +2.9 02:46 Quote | Chart | Options
Palladium (PAM14) Jun 14 785.70 787.55 783.55 786.25 +2.60 06:38 Quote | Chart | Options
Palladium (PAU14) Sep 14 780.40 789.00 780.40 784.25s +6.00 04/22/14 Quote | Chart | Options
Gold mini-sized (YGM14) Jun 14 1283.8 1288.9 1282.8 1287.4 +6.3 06:38 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1284.1 1286.0 1283.9 1286.0 +4.9 05:34 Quote | Chart | Options
Silver mini-sized (YIK14) May 14 19.411 19.535 19.411 19.485 +0.124 06:35 Quote | Chart | Options
Silver mini-sized (YIN14) Jul 14 19.474 19.574 19.460 19.510 +0.118 06:25 Quote | Chart | Options
Softs
Cotton #2 (CTK14) May 14 91.01 91.20 90.75 90.75 -0.26 06:22 Quote | Chart | Options
Cotton #2 (CTN14) Jul 14 93.08 93.31 92.56 92.74 -0.51 06:34 Quote | Chart | Options
Orange Juice (OJK14) May 14 164.75 166.25 163.30 164.70s +0.90 04/22/14 Quote | Chart | Options
Orange Juice (OJN14) Jul 14 161.25 164.00 161.20 162.75s +1.00 04/22/14 Quote | Chart | Options
Coffee (KCK14) May 14 211.85 215.70 211.85 214.50 +2.70 05:43 Quote | Chart | Options
Coffee (KCN14) Jul 14 213.40 219.00 212.30 216.25 +2.85 06:38 Quote | Chart | Options
Sugar #11 (SBK14) May 14 17.00 17.11 17.00 17.08 +0.09 06:37 Quote | Chart | Options
Sugar #11 (SBN14) Jul 14 17.69 17.74 17.59 17.70 +0.08 06:38 Quote | Chart | Options
Cocoa (CCK14) May 14 2985 2985 2985 2985 -8 03:49 Quote | Chart | Options
Cocoa (CCN14) Jul 14 3004 3011 2990 3010 +4 06:38 Quote | Chart | Options
Sugar #16 (SDN14) Jul 14 24.70 24.84 24.45 24.45s -0.05 04/22/14 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 24.75 24.90 24.75 24.75s +0.17 04/22/14 Quote | Chart | Options
CME Coffee (KTN14) Jul 14 2.1965 2.1965 2.1965 2.1965 +0.0625 04:54 Quote | Chart | Options
CME Coffee (KTU14) Sep 14 0.0000 2.1540 2.1540 2.1540s +0.1415 04/22/14 Quote | Chart | Options
CME Sugar #11 (KAK14) May 14 0.1749 0.1749 0.1749 0.1749 +0.0050 04:23 Quote | Chart | Options
CME Sugar #11 (KAN14) Jul 14 0.0000 0.1762 0.1762 0.1762s +0.0009 04/22/14 Quote | Chart | Options
CME Cocoa (CJN14) Jul 14 2950.00 3004.00 2950.00 3004.00 -2.00 06:31 Quote | Chart | Options
CME Cocoa (CJU14) Sep 14 0.00 3016.00 3016.00 3016.00s +3.00 04/22/14 Quote | Chart | Options
CME Cotton #2 (KGN14) Jul 14 0.0000 0.9325 0.9325 0.9325s +0.0104 04/22/14 Quote | Chart | Options
Lumber (LSK14) May 14 336.60 337.30 336.60 337.30 +2.00 05:28 Quote | Chart | Options
Lumber (LSN14) Jul 14 335.00 335.00 334.00 334.00 +1.70 05:28 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Richard Cox - Inside Futures - 1 hr 21 mins ago

We have a supportive context for assets like the SPDR S&P 500 Trust ETF (SPY) for the long term, and that it should not be entirely surprising that we are currently seeing the ETF trade at such elevated levels.
 
Nick Mastrandrea - Inside Futures - 1 hr 34 mins ago

Yesterday Existing Home Sales helped to prop up the markets.  Will New Homes Sales do the same today?
 
Paul Georgy - Inside Futures - 1 hr 39 mins ago

Spread unwinding is the feature as traders wait for new news.
 
Layne Hermansen - Inside Futures - Wed Apr 23, 12:53AM CDT

= All the grains are at CRITICAL chart areas and ready to tumble.
 

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