Quoteboards:

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

All Markets Heat Map

 
Softs
+0.17%
Metals
+0.17%
Financials
+0.02%
Grains
-0.08%
Currencies
-0.11%
All Markets
-0.15%
Meats
-0.16%
Indices
-0.66%
Energies
-0.71%


Futures prices as of July 31st, 2014 - 06:26 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 81.500 81.585 81.465 81.575 +0.059 06:16 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 81.580 81.680 81.565 81.680 +0.061 05:22 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6906 1.6920 1.6864 1.6876 -0.0033 06:16 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6895 1.6897 1.6853 1.6863 -0.0030 06:04 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.91600 0.91630 0.91480 0.91530 -0.00100 06:15 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91420 0.91430 0.91300 0.91300 -0.00130 05:47 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.97290 0.97370 0.97190 0.97250 +0.00020 06:16 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.97300 0.97390 0.97270 0.97360 +0.00060 04:43 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.10060 1.10170 1.09990 1.10010 -0.00030 06:16 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.10140 1.10230 1.10110 1.10110 -0.00010 05:59 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.33960 1.34030 1.33840 1.33870 -0.00060 06:16 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.34040 1.34070 1.33920 1.33920 -0.00060 06:10 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92980 0.93030 0.92600 0.92690 -0.00270 06:15 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.92370 0.92400 0.92060 0.92110 -0.00270 05:40 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.075780 0.075780 0.075530 0.075570 -0.000210 06:15 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075260 0.075260 0.075260 0.075260 -0.000040 06:16 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.84530 0.84820 0.84430 0.84550 +0.00050 06:16 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.83510 0.83510 0.83510 0.83510 -0.00240 05:20 Quote | Chart | Options
Energies
Crude Oil WTI (CLU14) Sep 14 99.47 99.71 99.09 99.51 -0.76 06:16 Quote | Chart | Options
Crude Oil WTI (CLV14) Oct 14 98.37 98.58 97.97 98.36 -0.68 06:16 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 97.63 97.84 97.29 97.68 -0.56 06:06 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 96.85 97.24 96.66 97.05 -0.51 06:16 Quote | Chart | Options
Heating Oil (HOU14) Sep 14 2.8890 2.8925 2.8687 2.8844 -0.0125 06:14 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.8976 2.9019 2.8795 2.8949 -0.0115 06:12 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.9011 2.9115 2.8900 2.9049 -0.0114 06:05 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.9116 2.9209 2.8994 2.9153 -0.0105 06:02 Quote | Chart | Options
Gasoline RBOB (RBU14) Sep 14 2.8047 2.8064 2.7836 2.7974 -0.0184 06:16 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6583 2.6626 2.6416 2.6545 -0.0172 05:41 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.6314 2.6343 2.6138 2.6250 -0.0175 05:37 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.6158 2.6158 2.5990 2.6129 -0.0121 06:04 Quote | Chart | Options
Natural Gas (NGU14) Sep 14 3.787 3.817 3.780 3.800 +0.014 06:16 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.800 3.835 3.800 3.820 +0.015 06:11 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.863 3.885 3.858 3.870 +0.012 06:11 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.958 3.966 3.948 3.966 +0.027 06:09 Quote | Chart | Options
Crude Oil Brent (F) (QAU14) Sep 14 105.93 106.25 105.56 106.17 -0.34 06:15 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 106.44 106.82 106.03 106.62 -0.37 06:15 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 107.01 107.01 106.59 106.59 -0.62 04:48 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 106.87 107.18 106.50 106.77 -0.55 05:36 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.185 2.185 2.128 2.133s -0.052 07/30/14 Quote | Chart | Options
Ethanol Futures (ZKU14) Sep 14 2.035 2.035 2.030 2.030 -0.011 06:15 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 1.940 1.940 1.940 1.940 -0.012 06:15 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.891 1.891 1.863 1.865s -0.028 07/30/14 Quote | Chart | Options
Financials
T-Bond (ZBU14) Sep 14 137-14 137-24 137-09 137-15 -0-01 06:16 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 135-31 136-05 135-27 136-05 +0-04 05:05 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 150-27 151-10 150-18 150-28 +0-03 06:16 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 0-00 149-09 149-09 149-09s -2-08 07/30/14 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 124-220 124-245 124-185 124-205 -0-005 06:16 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 123-260 123-290 123-255 123-255 -0-005 05:30 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 118-262 118-277 118-240 118-252 -0-005 06:16 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 117-280 117-280 117-280 117-280 +0-002 05:10 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-212 109-217 109-210 109-212 +0-002 06:16 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-075 109-082 109-065 109-080s -0-022 07/30/14 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9050 99.9050 99.9000 99.9000s unch 07/30/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8850 99.8850 99.8750 99.8850s unch 07/30/14 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7550 99.7600 99.7550 99.7550 -0.0050 06:00 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7150 99.7150 99.7050 99.7100 -0.0050 06:15 Quote | Chart | Options
Grains
Wheat (ZWU14) Sep 14 527-0 528-2 523-4 524-6 -2-4 06:13 Quote | Chart | Options
Wheat (ZWZ14) Dec 14 548-2 549-4 545-2 546-2 -3-2 06:12 Quote | Chart | Options
Wheat (ZWH15) Mar 15 571-0 571-4 568-6 568-6 -4-0 06:09 Quote | Chart | Options
Corn (ZCU14) Sep 14 360-4 360-6 359-0 360-2 -1-4 06:13 Quote | Chart | Options
Corn (ZCZ14) Dec 14 370-2 370-4 368-6 370-2 -1-2 06:15 Quote | Chart | Options
Corn (ZCH15) Mar 15 382-4 382-4 380-6 382-0 -1-4 06:12 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1219-6 1223-6 1217-4 1223-4 +3-0 05:45 Quote | Chart | Options
Soybeans (ZSU14) Sep 14 1101-6 1102-0 1094-6 1101-2 -1-0 06:16 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1080-2 1082-0 1075-4 1081-2 unch 06:16 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 388.8 389.0 387.0 389.0 +1.4 06:02 Quote | Chart | Options
Soybean Meal (ZMU14) Sep 14 362.0 362.8 361.0 361.9 +0.4 05:45 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 351.2 352.4 350.8 352.3 +0.9 06:15 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 36.10 36.15 35.75 36.00 -0.05 05:09 Quote | Chart | Options
Soybean Oil (ZLU14) Sep 14 36.16 36.28 35.84 36.09 -0.06 05:53 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 36.21 36.32 35.92 36.12 -0.09 05:41 Quote | Chart | Options
Oats (ZOU14) Sep 14 355-0 356-6 353-4 353-4 unch 05:40 Quote | Chart | Options
Oats (ZOZ14) Dec 14 331-0 331-0 331-0 331-0 +1-2 05:40 Quote | Chart | Options
Rough Rice (ZRU14) Sep 14 12.965 12.975 12.965 12.965 -0.005 06:00 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 13.200 13.205 13.200 13.200 unch 06:00 Quote | Chart | Options
Hard Red Wheat (KEU14) Sep 14 615-6 617-0 614-6 614-6 -2-2 05:57 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 631-2 631-4 630-2 630-2 -2-0 05:51 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 613-0 613-0 611-4 612-0 -0-6 05:59 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 621-4 623-0 621-4 622-0 -1-0 05:51 Quote | Chart | Options
Canola (RSX14) Nov 14 441.00 443.10 441.00 443.10 +0.30 06:14 Quote | Chart | Options
Canola (RSF15) Jan 15 446.40 446.40 444.80 446.30 -0.10 03:53 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 1965.00 1965.50 1947.75 1953.75 -11.25 06:16 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1957.25 1957.25 1940.00 1945.75 -11.50 06:11 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3968.75 3970.25 3931.00 3943.75 -24.75 06:16 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3966.25 3966.25 3924.50 3938.25 -22.75 05:53 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16822 16822 16693 16734 -87 06:16 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16660 16660 16616 16616 -121 03:57 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1143.20 1143.50 1128.70 1132.70 -11.00 06:16 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1133.70 1133.70 1125.70 1125.90 -13.30 03:56 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1397.00 1397.30 1383.50 1387.10 -10.50 06:16 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 0.00 1393.50 1393.50 1393.50s +3.90 07/30/14 Quote | Chart | Options
S&P 500 Index (SPU14) Sep 14 1965.20 1965.20 1947.80 1953.30 -11.80 06:13 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 3964.50 3965.25 3939.25 3942.00 -26.50 04:32 Quote | Chart | Options
DJIA (DJU14) Sep 14 16925 16925 16754 16821s -24 07/30/14 Quote | Chart | Options
S&P GSCI (GDQ14) Aug 14 630.45 631.50 625.75 626.00s -3.50 07/30/14 Quote | Chart | Options
Meats
Live Cattle (LEQ14) Aug 14 160.125 160.150 159.500 159.600 -0.250 05:13 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 159.925 160.075 159.450 159.675 -0.250 06:09 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 159.900 159.900 159.575 159.750 -0.175 06:09 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 158.950 159.150 158.800 159.125 unch 04:10 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 223.275 223.550 223.175 223.300 +0.275 05:28 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 224.450 224.475 224.100 224.375 +0.175 06:09 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 224.200 224.200 223.875 224.000 -0.025 06:09 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 223.275 223.275 223.050 223.200 +0.225 05:13 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 118.600 118.750 117.800 117.975 -1.175 06:16 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 103.050 103.400 102.550 102.700 -1.000 06:13 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 93.675 93.900 93.250 93.550 -0.900 06:11 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 89.050 89.600 88.950 89.000 -1.150 06:11 Quote | Chart | Options
Class III Milk (DLQ14) Aug 14 21.44 21.44 21.44 21.44 +0.06 02:42 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 21.35 21.39 21.34 21.34 +0.04 05:52 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 20.48 20.48 20.42 20.44 +0.03 02:42 Quote | Chart | Options
Metals
Gold (GCQ14) Aug 14 1295.1 1297.3 1291.7 1294.8 -0.1 06:12 Quote | Chart | Options
Gold (GCV14) Oct 14 1296.0 1297.8 1291.9 1295.8 -0.1 06:08 Quote | Chart | Options
Gold (GCZ14) Dec 14 1297.0 1298.8 1292.9 1296.3 -0.6 06:16 Quote | Chart | Options
Silver (SIU14) Sep 14 20.645 20.780 20.575 20.705 +0.108 06:16 Quote | Chart | Options
Silver (SIZ14) Dec 14 20.710 20.835 20.645 20.790 +0.131 06:09 Quote | Chart | Options
Silver (SIH15) Mar 15 20.765 20.885 20.735 20.830 +0.112 06:01 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.2430 3.2540 3.2300 3.2365 -0.0050 06:16 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.2495 3.2620 3.2395 3.2445 -0.0050 06:15 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.2615 3.2615 3.2615 3.2615 +0.0105 03:45 Quote | Chart | Options
Platinum (PLV14) Oct 14 1481.8 1484.4 1478.1 1480.5 -1.4 06:15 Quote | Chart | Options
Platinum (PLF15) Jan 15 1482.8 1482.8 1482.8 1482.8 -0.4 04:58 Quote | Chart | Options
Palladium (PAU14) Sep 14 881.45 883.45 879.50 881.90 +1.75 06:11 Quote | Chart | Options
Palladium (PAZ14) Dec 14 882.50 882.50 881.00 881.00 +0.50 04:19 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1294.90 1296.10 1293.00 1295.40 +0.50 06:12 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1296.00 1296.80 1292.70 1295.90 unch 06:12 Quote | Chart | Options
Silver mini-sized (YIU14) Sep 14 20.618 20.780 20.590 20.722 +0.125 06:10 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 20.690 20.825 20.690 20.820 +0.161 04:24 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 63.95 64.00 63.65 63.70 -0.30 06:10 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 64.78 64.86 64.59 64.59 -0.25 05:55 Quote | Chart | Options
Orange Juice (OJU14) Sep 14 144.90 144.90 138.55 139.60s -5.15 07/30/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 147.40 147.40 142.60 143.65s -4.40 07/30/14 Quote | Chart | Options
Coffee (KCU14) Sep 14 183.40 189.10 183.35 186.95 +4.45 06:16 Quote | Chart | Options
Coffee (KCZ14) Dec 14 187.05 192.90 187.05 190.75 +4.40 06:15 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 16.68 16.72 16.58 16.70 +0.07 06:16 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 18.41 18.44 18.31 18.42 +0.05 06:16 Quote | Chart | Options
Cocoa (CCU14) Sep 14 3210 3213 3201 3207 +2 06:13 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3182 3187 3176 3181 +1 06:07 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 24.65 24.70 24.65 24.68s +0.03 07/30/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 0.00 25.55 25.55 25.55s -0.02 07/30/14 Quote | Chart | Options
CME Coffee (KTU14) Sep 14 0.0000 1.8250 1.8250 1.8250s +0.0180 07/30/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.8635 1.8635 1.8635s +0.0175 07/30/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1663 0.1663 0.1663s +0.0001 07/30/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1837 0.1837 0.1837s +0.0003 07/30/14 Quote | Chart | Options
CME Cocoa (CJU14) Sep 14 3209.00 3209.00 3205.00 3205.00s +28.00 07/30/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3180.00 3180.00 3180.00s +28.00 07/30/14 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6334 0.6334 0.6334s -0.0110 07/30/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6437 0.6437 0.6437 0.6437 +0.0037 06:15 Quote | Chart | Options
Lumber (LSU14) Sep 14 327.00 328.70 327.00 328.70 +6.40 06:15 Quote | Chart | Options
Lumber (LSX14) Nov 14 326.30 327.40 326.30 327.40 +5.20 06:15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Paul Georgy - Inside Futures - 32 mins ago

Grain futures are lower as quiet markets follow the long-term trend. The weather model runs were basically the same as yesterday. They expect rains expanding to all of cornbelt late next week.
 
Nick Mastrandrea - Inside Futures - 1 hr 13 mins ago

Yesterday we had the FOMC announcement and the Dow fell.  Will we see the same today?  Read on to learn more...
 
Jason Sen - Inside Futures - Thu Jul 31, 2:05AM CDT

WTI Crude, Brent Crude, NatGas & Gasoil
 
Bob Hunt - Inside Futures - Wed Jul 30, 5:40PM CDT

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....
 

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