Quoteboards:

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

All Markets Heat Map

 
Grains
+0.49%
Financials
+0.28%
Metals
+0.24%
Currencies
-0.26%
All Markets
-0.35%
Energies
-0.66%
Meats
-1.04%
Softs
-1.11%
Indices
-1.41%


Futures prices as of April 19th, 2015 - 16:01 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM15) Jun 15 97.890 98.030 97.170 97.707s +0.093 04/17/15 Quote | Chart | Options
U.S. Dollar Index (DXU15) Sep 15 98.375 98.465 97.675 98.167s +0.114 04/17/15 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.4931 1.5048 1.4911 1.4954s +0.0003 04/17/15 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.4918 1.5033 1.4915 1.4946s +0.0004 04/17/15 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.81970 0.82670 0.81420 0.81630s -0.00460 04/17/15 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.81890 0.82520 0.81390 0.81530s -0.00460 04/17/15 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.84090 0.84390 0.83900 0.84240s +0.00050 04/17/15 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.84220 0.84500 0.84010 0.84360s +0.00050 04/17/15 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.04890 1.05560 1.04580 1.05110s +0.00110 04/17/15 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.05140 1.05820 1.05140 1.05560s +0.00120 04/17/15 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.07730 1.08570 1.07420 1.08000s -0.00060 04/17/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.07860 1.08710 1.07590 1.08150s -0.00070 04/17/15 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.77720 0.78170 0.77340 0.77540s -0.00340 04/17/15 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.77260 0.77750 0.77000 0.77160s -0.00340 04/17/15 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.065630 0.065880 0.064740 0.064880s -0.000850 04/17/15 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.064750 0.064750 0.064410 0.064460s -0.000840 04/17/15 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.76240 0.76990 0.76040 0.76490s +0.00160 04/17/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.75560 0.76140 0.75560 0.75840s +0.00160 04/17/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLM15) Jun 15 57.97 58.34 56.85 57.32s -0.79 04/17/15 Quote | Chart | Options
Crude Oil WTI (CLN15) Jul 15 59.10 59.51 58.07 58.47s -0.76 04/17/15 Quote | Chart | Options
Crude Oil WTI (CLQ15) Aug 15 59.70 60.15 58.77 59.14s -0.71 04/17/15 Quote | Chart | Options
Crude Oil WTI (CLU15) Sep 15 60.15 60.60 59.20 59.56s -0.70 04/17/15 Quote | Chart | Options
ULSD NY Harbor (HOK15) May 15 1.9068 1.9136 1.8757 1.8824s -0.0256 04/17/15 Quote | Chart | Options
ULSD NY Harbor (HOM15) Jun 15 1.9085 1.9165 1.8792 1.8864s -0.0241 04/17/15 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.9122 1.9255 1.8893 1.8964s -0.0230 04/17/15 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.9286 1.9386 1.9031 1.9102s -0.0213 04/17/15 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.9400 1.9503 1.9132 1.9299s -0.0055 04/17/15 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.9430 1.9550 1.9183 1.9340s -0.0066 04/17/15 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.9249 1.9484 1.9142 1.9279s -0.0072 04/17/15 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.9003 1.9320 1.8989 1.9114s -0.0077 04/17/15 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.682 2.693 2.625 2.634s -0.050 04/17/15 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.726 2.734 2.669 2.679s -0.047 04/17/15 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.783 2.791 2.730 2.739s -0.045 04/17/15 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.802 2.802 2.752 2.760s -0.041 04/17/15 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 63.93 64.49 62.93 63.45s -0.53 04/17/15 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 64.41 65.23 63.85 64.24s -0.52 04/17/15 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 65.06 65.70 64.51 64.92s -0.49 04/17/15 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 65.76 66.25 65.44 65.46s -0.47 04/17/15 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.596 1.617 1.588 1.616s +0.025 04/17/15 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.586 1.602 1.569 1.594s +0.025 04/17/15 Quote | Chart | Options
Ethanol Futures (ZKN15) Jul 15 1.545 1.565 1.545 1.563s +0.019 04/17/15 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.520 1.539 1.515 1.530s +0.012 04/17/15 Quote | Chart | Options
Financials
T-Bond (ZBM15) Jun 15 163-21 165-19 163-10 165-15s +1-11 04/17/15 Quote | Chart | Options
T-Bond (ZBU15) Sep 15 162-02 164-00 162-02 163-29s +1-11 04/17/15 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 169-14 171-19 168-29 171-14s +1-14 04/17/15 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 0-00 170-02 170-02 170-02s +1-14 04/17/15 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 129-185 129-310 129-125 129-260s +0-040 04/17/15 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 129-100 129-165 129-030 129-140s +0-045 04/17/15 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 120-212 120-287 120-157 120-225s -0-007 04/17/15 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 120-035 120-072 120-007 120-062s -0-007 04/17/15 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-237 109-257 109-220 109-230s -0-012 04/17/15 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-132 109-132 109-122 109-132s -0-012 04/17/15 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8650 99.8700 99.8650 99.8650s unch 04/17/15 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.7950 99.8000 99.7850 99.7950s unch 04/17/15 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6900 99.6950 99.6900 99.6950s unch 04/17/15 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.5750 99.5900 99.5550 99.5650s -0.0150 04/17/15 Quote | Chart | Options
Grains
Wheat (ZWK15) May 15 494-2 499-6 490-6 494-4s unch 04/17/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 490-2 495-0 487-2 489-2s -1-4 04/17/15 Quote | Chart | Options
Wheat (ZWU15) Sep 15 499-4 503-2 496-0 497-6s -1-4 04/17/15 Quote | Chart | Options
Corn (ZCK15) May 15 376-2 380-6 375-0 379-6s +3-4 04/17/15 Quote | Chart | Options
Corn (ZCN15) Jul 15 383-0 387-4 381-4 386-6s +3-4 04/17/15 Quote | Chart | Options
Corn (ZCU15) Sep 15 390-4 394-6 389-0 394-0s +3-2 04/17/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 965-2 972-4 963-0 968-6s +2-6 04/17/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 968-2 975-4 966-2 971-4s +2-4 04/17/15 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 967-4 973-2 965-2 968-0s +1-0 04/17/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 312.0 315.7 311.9 315.0s +2.6 04/17/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 312.0 315.5 311.9 314.7s +2.5 04/17/15 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 311.0 314.3 311.0 313.2s +2.0 04/17/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 31.74 31.83 31.46 31.52s -0.24 04/17/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 31.95 32.04 31.67 31.73s -0.24 04/17/15 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 32.05 32.07 31.70 31.76s -0.24 04/17/15 Quote | Chart | Options
Oats (ZOK15) May 15 258-2 262-6 258-0 262-4s +4-4 04/17/15 Quote | Chart | Options
Oats (ZON15) Jul 15 263-4 269-4 263-2 269-0s +5-4 04/17/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 10.030 10.030 9.755 9.905s -0.060 04/17/15 Quote | Chart | Options
Rough Rice (ZRN15) Jul 15 10.280 10.280 10.005 10.160s -0.050 04/17/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 508-6 513-6 505-6 509-2s +1-0 04/17/15 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 513-6 519-2 511-6 514-6s +0-6 04/17/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 535-0 536-6 531-2 532-6s -2-2 04/17/15 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 547-0 548-4 542-2 544-2s -2-2 04/17/15 Quote | Chart | Options
Canola (RSK15) May 15 442.20 448.20 437.10 447.50s +6.40 04/17/15 Quote | Chart | Options
Canola (RSN15) Jul 15 445.00 452.00 439.80 451.20s +6.90 04/17/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM15) Jun 15 2101.25 2101.75 2064.50 2075.50s -25.25 04/17/15 Quote | Chart | Options
E-Mini S&P 500 (ESU15) Sep 15 2093.50 2094.00 2057.50 2068.00s -25.50 04/17/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4416.25 4417.50 4324.00 4349.00s -66.25 04/17/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4410.50 4410.50 4320.50 4341.00s -66.25 04/17/15 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 18039 18044 17666 17770s -271 04/17/15 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17954 17954 17625 17687s -270 04/17/15 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1270.40 1270.50 1243.40 1249.30s -21.20 04/17/15 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1249.30 1249.50 1245.00 1245.30s -21.20 04/17/15 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 1532.10 1532.40 1506.10 1514.20s -17.70 04/17/15 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 0.00 1512.00 1508.80 1512.00s -17.70 04/17/15 Quote | Chart | Options
S&P 500 Index (SPM15) Jun 15 2101.30 2101.50 2064.70 2075.50s -25.30 04/17/15 Quote | Chart | Options
Nasdaq 100 (NDM15) Jun 15 4372.00 4381.00 4324.00 4349.00s -66.25 04/17/15 Quote | Chart | Options
DJIA (DJM15) Jun 15 18870 18870 17740 17770s -271 04/17/15 Quote | Chart | Options
S&P GSCI (GDK15) May 15 433.00 436.60 431.20 431.60s -2.80 04/17/15 Quote | Chart | Options
Meats
Live Cattle (LEM15) Jun 15 152.150 152.350 149.000 149.000s -3.000 04/17/15 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 149.750 150.025 146.675 146.675s -3.000 04/17/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 151.100 151.500 147.975 148.250s -2.725 04/17/15 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 151.950 152.450 149.125 149.550s -2.225 04/17/15 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 212.900 214.150 208.500 208.525s -4.475 04/17/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 214.650 215.825 210.175 210.200s -4.475 04/17/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 213.575 214.500 209.025 209.075s -4.450 04/17/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 212.550 213.375 208.050 208.650s -3.900 04/17/15 Quote | Chart | Options
Lean Hogs (HEK15) May 15 70.350 70.900 70.200 70.525s -0.500 04/17/15 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 76.100 76.375 75.700 76.275s -0.100 04/17/15 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 77.600 77.650 77.075 77.475s -0.325 04/17/15 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 77.775 77.825 77.300 77.500s -0.425 04/17/15 Quote | Chart | Options
Class III Milk (DLK15) May 15 15.84 16.05 15.75 15.99s +0.10 04/17/15 Quote | Chart | Options
Class III Milk (DLM15) Jun 15 15.76 16.03 15.72 16.00s +0.21 04/17/15 Quote | Chart | Options
Class III Milk (DLN15) Jul 15 16.20 16.43 16.20 16.36s +0.16 04/17/15 Quote | Chart | Options
Metals
Gold (GCM15) Jun 15 1198.6 1207.8 1197.0 1203.1s +5.1 04/17/15 Quote | Chart | Options
Gold (GCQ15) Aug 15 1199.4 1208.0 1198.6 1204.1s +5.2 04/17/15 Quote | Chart | Options
Gold (GCV15) Oct 15 1202.3 1206.2 1202.3 1205.0s +5.2 04/17/15 Quote | Chart | Options
Silver (SIK15) May 15 16.260 16.490 16.185 16.229s -0.055 04/17/15 Quote | Chart | Options
Silver (SIN15) Jul 15 16.305 16.535 16.240 16.273s -0.056 04/17/15 Quote | Chart | Options
Silver (SIU15) Sep 15 16.475 16.550 16.285 16.313s -0.055 04/17/15 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.7775 2.8090 2.7615 2.7740s unch 04/17/15 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.7720 2.8010 2.7545 2.7700s +0.0025 04/17/15 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.7720 2.8000 2.7595 2.7720s +0.0030 04/17/15 Quote | Chart | Options
Platinum (PLN15) Jul 15 1160.8 1172.8 1159.8 1167.5s +8.3 04/17/15 Quote | Chart | Options
Platinum (PLV15) Oct 15 1165.4 1173.5 1163.5 1168.9s +8.4 04/17/15 Quote | Chart | Options
Palladium (PAM15) Jun 15 780.00 785.95 777.10 782.95s +3.20 04/17/15 Quote | Chart | Options
Palladium (PAU15) Sep 15 779.00 786.85 778.95 783.85s +3.30 04/17/15 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1199.40 1208.10 1197.50 1203.10s +5.10 04/17/15 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1205.80 1205.80 1204.10 1204.10s +5.20 04/17/15 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 16.299 16.490 16.203 16.229s -0.055 04/17/15 Quote | Chart | Options
Silver mini-sized (YIN15) Jul 15 16.360 16.510 16.260 16.273s -0.056 04/17/15 Quote | Chart | Options
Softs
Cotton #2 (CTK15) May 15 64.36 64.40 63.16 63.29s -0.72 04/17/15 Quote | Chart | Options
Cotton #2 (CTN15) Jul 15 64.94 64.96 63.26 63.29s -1.29 04/17/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 114.45 116.50 114.45 115.05s +0.55 04/17/15 Quote | Chart | Options
Orange Juice (OJN15) Jul 15 116.05 116.60 115.10 115.25s -0.35 04/17/15 Quote | Chart | Options
Coffee (KCK15) May 15 139.40 141.25 137.80 138.70s -0.90 04/17/15 Quote | Chart | Options
Coffee (KCN15) Jul 15 140.95 143.35 139.60 141.40s -0.10 04/17/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 13.40 13.44 13.12 13.24s -0.19 04/17/15 Quote | Chart | Options
Sugar #11 (SBN15) Jul 15 13.28 13.34 13.05 13.18s -0.13 04/17/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2863 2884 2837 2839s -31 04/17/15 Quote | Chart | Options
Cocoa (CCN15) Jul 15 2872 2883 2833 2841s -33 04/17/15 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.50 24.51 24.50 24.51s +0.13 04/17/15 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 0.00 24.68 24.68 24.68s +0.08 04/17/15 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.3870 1.3870 1.3870s -0.0090 04/17/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 0.0000 1.4140 1.4140 1.4140s -0.0010 04/17/15 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1324 0.1324 0.1324s -0.0019 04/17/15 Quote | Chart | Options
CME Sugar #11 (KAN15) Jul 15 0.0000 0.1318 0.1318 0.1318s -0.0013 04/17/15 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 2886.00 2886.00 2841.00 2841.00s -33.00 04/17/15 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 0.00 2833.00 2833.00 2833.00s -28.00 04/17/15 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6329 0.6329 0.6329s -0.0072 04/17/15 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.0000 0.6329 0.6329 0.6329s -0.0129 04/17/15 Quote | Chart | Options
Lumber (LSK15) May 15 252.50 253.80 245.50 248.00s -7.30 04/17/15 Quote | Chart | Options
Lumber (LSN15) Jul 15 249.50 249.50 242.30 243.20s -8.40 04/17/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Richard Cox - Inside Futures - Sun Apr 19, 8:48AM CDT

Stock markets continue to show impressive rallies for 2015.  But for traders and investors that are looking to capitalize on the latest trends, it will be important to have an understanding of the fundamental drivers that are pushing the rallies.  From a corporate earning standpoint, we...
 
Michael Seery - Inside Futures - Sat Apr 18, 10:51AM CDT

Still in a sideways choppy trend
 
Michael Seery - Inside Futures - Sat Apr 18, 10:09AM CDT

Risk/Reward is in your favor
 
Matt McKinney - Inside Futures - Sat Apr 18, 10:25AM CDT

How long can crude oil ignore the fundamentals of the market?
 

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