Quoteboards:

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

All Markets Heat Map

 
Metals
+0.12%
Indices
+0.10%
Currencies
unch
Financials
-0.01%
Meats
-0.09%
Energies
-0.15%
All Markets
-0.19%
Grains
-0.43%
Softs
-0.86%


Futures prices as of July 29th, 2014 - 19:55 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 81.290 81.305 81.290 81.295 -0.020 19:43 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 81.235 81.430 81.200 81.415s +0.195 07/29/14 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6936 1.6941 1.6935 1.6940 +0.0002 19:45 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6921 1.6921 1.6921 1.6921 -0.0001 17:20 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.92040 0.92070 0.92020 0.92020 unch 19:38 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91840 0.91840 0.91840 0.91840 +0.00020 18:02 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.97940 0.98030 0.97940 0.98020 +0.00080 19:45 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.98020 0.98020 0.98020 0.98020 +0.00010 19:16 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.10290 1.10320 1.10280 1.10310 +0.00010 19:45 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.10660 1.10700 1.10330 1.10390s -0.00310 07/29/14 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.34110 1.34140 1.34100 1.34130 +0.00020 19:45 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.34150 1.34160 1.34150 1.34160 +0.00010 19:38 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.93530 0.93560 0.93440 0.93490 -0.00060 19:45 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.92910 0.92910 0.92910 0.92910 -0.00060 19:24 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.076270 0.076270 0.076230 0.076230 -0.000040 19:34 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075820 0.076190 0.075790 0.075790s -0.000400 07/29/14 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.84690 0.84760 0.84630 0.84660 +0.00070 19:44 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.84270 0.84270 0.83840 0.83840s -0.00450 07/29/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLU14) Sep 14 101.03 101.18 100.89 101.08 +0.11 19:45 Quote | Chart | Options
Crude Oil WTI (CLV14) Oct 14 99.79 99.86 99.62 99.80 +0.07 19:44 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 98.76 98.98 98.76 98.94 unch 19:34 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 98.24 98.33 97.98 98.26 +0.02 19:43 Quote | Chart | Options
Heating Oil (HOU14) Sep 14 2.9119 2.9119 2.8937 2.9074 -0.0059 19:42 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.9038 2.9279 2.9037 2.9221s +0.0170 07/29/14 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.9141 2.9368 2.9141 2.9316s +0.0162 07/29/14 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.9309 2.9318 2.9309 2.9313 -0.0096 18:24 Quote | Chart | Options
Gasoline RBOB (RBU14) Sep 14 2.8449 2.8449 2.8340 2.8425 -0.0027 19:39 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6901 2.6946 2.6901 2.6946 -0.0060 17:57 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.6656 2.6656 2.6653 2.6654 -0.0046 19:21 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.6428 2.6428 2.6428 2.6428 -0.0081 18:24 Quote | Chart | Options
Natural Gas (NGU14) Sep 14 3.821 3.825 3.801 3.816 -0.008 19:45 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.816 3.836 3.816 3.830 -0.006 19:29 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.867 3.885 3.867 3.884 unch 19:26 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.944 3.950 3.943 3.945 -0.019 18:23 Quote | Chart | Options
Crude Oil Brent (F) (QAU14) Sep 14 107.49 107.49 107.49 107.49 -0.23 19:43 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 107.79 107.79 107.79 107.79 -0.26 19:43 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 108.20 108.30 107.68 108.19s +0.24 07/29/14 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 107.90 108.29 107.68 108.21s +0.31 07/29/14 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.192 2.200 2.177 2.185s -0.006 07/29/14 Quote | Chart | Options
Ethanol Futures (ZKU14) Sep 14 2.084 2.090 2.077 2.083s -0.003 07/29/14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 1.992 1.992 1.982 1.986s -0.008 07/29/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.900 1.900 1.890 1.893s -0.005 07/29/14 Quote | Chart | Options
Financials
T-Bond (ZBU14) Sep 14 138-30 139-02 138-28 138-30 unch 19:44 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 137-18 137-19 137-17 137-17 +0-02 19:35 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 152-30 153-04 152-30 152-31 -0-02 19:43 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 0-00 151-17 151-17 151-17s +1-01 07/29/14 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 125-110 125-135 125-110 125-115 -0-005 19:44 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 124-185 124-200 124-185 124-200 unch 18:37 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 119-042 119-045 119-037 119-040 -0-007 19:37 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-075 118-075 118-075 118-075 +0-002 18:39 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-225 109-225 109-225 109-225 -0-002 19:12 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 0-000 109-102 109-102 109-102s +0-002 07/29/14 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9050 99.9050 99.9000 99.9000s unch 07/29/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8850 99.8850 99.8800 99.8850s unch 07/29/14 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7600 99.7650 99.7600 99.7600 -0.0050 19:36 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7150 99.7150 99.7150 99.7150 -0.0050 18:04 Quote | Chart | Options
Grains
Wheat (ZWU14) Sep 14 521-2 521-6 521-0 521-2 +1-2 19:41 Quote | Chart | Options
Wheat (ZWZ14) Dec 14 545-0 545-4 544-4 544-6 +1-0 19:41 Quote | Chart | Options
Wheat (ZWH15) Mar 15 568-4 569-4 568-4 569-4 +1-2 19:01 Quote | Chart | Options
Corn (ZCU14) Sep 14 361-0 361-4 361-0 361-2 -0-2 19:26 Quote | Chart | Options
Corn (ZCZ14) Dec 14 370-6 371-0 370-2 370-4 -0-4 19:41 Quote | Chart | Options
Corn (ZCH15) Mar 15 382-6 382-6 382-4 382-6 -0-2 19:19 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1226-4 1226-6 1221-4 1223-4 -3-0 19:29 Quote | Chart | Options
Soybeans (ZSU14) Sep 14 1120-6 1120-6 1117-0 1118-0 -3-4 19:10 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1094-0 1095-0 1089-6 1091-4 -3-4 19:44 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 395.8 396.0 395.1 395.5 +0.1 19:44 Quote | Chart | Options
Soybean Meal (ZMU14) Sep 14 369.2 369.2 367.9 368.5 -0.7 19:44 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 357.2 357.2 355.4 355.9 -1.4 19:33 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 36.24 36.26 36.19 36.19 -0.06 19:40 Quote | Chart | Options
Soybean Oil (ZLU14) Sep 14 36.40 36.40 36.28 36.30 -0.04 19:29 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 36.38 36.39 36.31 36.32 -0.06 19:33 Quote | Chart | Options
Oats (ZOU14) Sep 14 367-4 369-4 354-2 356-4s -10-0 07/29/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 333-2 333-2 333-2 333-2 unch 19:00 Quote | Chart | Options
Rough Rice (ZRU14) Sep 14 13.185 13.200 13.110 13.110 -0.020 19:40 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 13.340 13.340 13.340 13.340 -0.015 19:40 Quote | Chart | Options
Hard Red Wheat (KEU14) Sep 14 611-4 612-0 611-2 611-2 -0-2 19:36 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 627-4 628-2 627-4 628-0 -0-2 19:17 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 610-0 610-6 610-0 610-6 +0-2 19:25 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 620-4 621-0 621-0 621-0 +0-2 19:25 Quote | Chart | Options
Canola (RSX14) Nov 14 442.10 442.10 442.10 442.10 -2.00 19:00 Quote | Chart | Options
Canola (RSF15) Jan 15 0.00 0.00 0.00 446.30 -2.00 19:43 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 1964.25 1965.50 1964.00 1964.00 +1.00 19:45 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1957.00 1957.00 1956.75 1956.75 +1.75 18:50 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3957.25 3958.50 3956.00 3956.25 +4.00 19:45 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3951.25 3951.25 3951.25 3951.25 +6.50 18:09 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16848 16865 16848 16859 +14 19:45 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16905 16905 16758 16764s -72 07/29/14 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1139.90 1140.20 1139.60 1139.80 +2.20 19:42 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1126.70 1141.70 1126.70 1133.20s +2.00 07/29/14 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1394.60 1394.90 1394.40 1394.60 +0.90 19:42 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 0.00 1401.10 1389.60 1389.60s -6.50 07/29/14 Quote | Chart | Options
S&P 500 Index (SPU14) Sep 14 1964.50 1965.00 1964.20 1964.50 +1.50 19:25 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 3959.00 3978.00 3950.00 3952.25s -7.75 07/29/14 Quote | Chart | Options
DJIA (DJU14) Sep 14 16950 16990 16838 16845s -71 07/29/14 Quote | Chart | Options
S&P GSCI (GDQ14) Aug 14 629.50 631.30 627.65 629.50s -1.75 07/29/14 Quote | Chart | Options
Meats
Live Cattle (LEQ14) Aug 14 158.925 158.975 158.650 158.975 +0.200 19:38 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 159.225 159.375 158.925 159.375 +0.300 19:38 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 159.100 159.425 158.975 159.375 +0.225 19:41 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 158.050 158.375 158.050 158.375 +0.325 19:11 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 221.650 221.900 221.650 221.800 +0.375 19:41 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 222.600 222.675 222.600 222.675 +0.225 19:02 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 222.400 222.550 222.350 222.450 +0.325 19:41 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 221.475 221.725 221.475 221.550 +0.300 19:06 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 121.125 121.400 120.975 121.200 -0.250 18:46 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 106.075 106.075 105.750 105.775 -0.300 19:35 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 96.350 96.500 96.350 96.450 -0.150 18:17 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 92.200 92.975 91.175 92.100s -0.600 07/29/14 Quote | Chart | Options
Class III Milk (DLQ14) Aug 14 21.59 21.59 21.53 21.53 -0.09 18:56 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 21.34 21.34 21.34 21.34 -0.04 17:01 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 20.19 20.50 20.19 20.46s +0.27 07/29/14 Quote | Chart | Options
Metals
Gold (GCQ14) Aug 14 1298.6 1299.8 1298.3 1299.0 +0.7 19:44 Quote | Chart | Options
Gold (GCV14) Oct 14 1300.1 1300.8 1299.8 1300.1 +0.7 19:44 Quote | Chart | Options
Gold (GCZ14) Dec 14 1300.5 1301.9 1300.2 1301.1 +0.6 19:45 Quote | Chart | Options
Silver (SIU14) Sep 14 20.600 20.625 20.595 20.610 +0.027 19:40 Quote | Chart | Options
Silver (SIZ14) Dec 14 20.670 20.910 20.585 20.644s +0.018 07/29/14 Quote | Chart | Options
Silver (SIH15) Mar 15 20.750 20.890 20.680 20.701s +0.019 07/29/14 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.2200 3.2205 3.2155 3.2155 -0.0035 19:45 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.2275 3.2295 3.2250 3.2250 -0.0040 19:43 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.2315 3.2315 3.2305 3.2305s -0.0245 07/29/14 Quote | Chart | Options
Platinum (PLV14) Oct 14 1483.2 1485.8 1481.2 1484.7 +0.2 19:45 Quote | Chart | Options
Platinum (PLF15) Jan 15 1488.0 1491.5 1485.7 1485.7s -6.2 07/29/14 Quote | Chart | Options
Palladium (PAU14) Sep 14 879.00 883.25 879.00 882.75 +4.45 19:37 Quote | Chart | Options
Palladium (PAZ14) Dec 14 881.50 886.05 878.50 878.50s -2.40 07/29/14 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1299.50 1299.70 1299.50 1299.70 +1.40 19:12 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 0.00 0.00 0.00 1301.10 +1.70 19:01 Quote | Chart | Options
Silver mini-sized (YIU14) Sep 14 20.611 20.650 20.600 20.608 +0.025 19:39 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 20.687 20.687 20.679 20.679 +0.035 19:39 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 65.99 65.99 64.60 65.01s -0.87 07/29/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 66.72 66.72 65.49 65.91s -0.72 07/29/14 Quote | Chart | Options
Orange Juice (OJU14) Sep 14 148.05 148.35 142.75 144.75s -3.20 07/29/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 150.00 150.40 146.00 148.05s -2.90 07/29/14 Quote | Chart | Options
Coffee (KCU14) Sep 14 181.15 182.20 178.40 180.70s -0.40 07/29/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 184.95 186.00 182.25 184.60s -0.35 07/29/14 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 16.92 16.93 16.60 16.62s -0.32 07/29/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 18.63 18.63 18.30 18.34s -0.27 07/29/14 Quote | Chart | Options
Cocoa (CCU14) Sep 14 3171 3187 3164 3177s +12 07/29/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3150 3162 3141 3152s +8 07/29/14 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 24.65 24.65 24.65 24.65s +0.07 07/29/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 0.00 25.57 25.57 25.57s +0.14 07/29/14 Quote | Chart | Options
CME Coffee (KTU14) Sep 14 0.0000 1.8070 1.8070 1.8070s -0.0040 07/29/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.8460 1.8460 1.8460s -0.0035 07/29/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1662 0.1662 0.1662s -0.0032 07/29/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1834 0.1834 0.1834s -0.0027 07/29/14 Quote | Chart | Options
CME Cocoa (CJU14) Sep 14 0.00 3177.00 3177.00 3177.00s +12.00 07/29/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3152.00 3152.00 3152.00s +8.00 07/29/14 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6444 0.6444 0.6444s -0.0092 07/29/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6501 0.6501 0.6501s -0.0087 07/29/14 Quote | Chart | Options
Lumber (LSU14) Sep 14 322.20 322.20 322.20 322.20 +0.20 19:21 Quote | Chart | Options
Lumber (LSX14) Nov 14 321.60 326.00 321.30 322.10s +0.10 07/29/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Ted Seifried - Inside Futures - 1 hr 6 mins ago

Really, this may be the first real weather market we have seen this growing season.
 
Bob Hunt - Inside Futures - 2 hrs 30 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....
 
DeWayne Reeves - Inside Futures - 1 hr 39 mins ago

E-Mini S&P 500:  GDP and FMOC on tap tomorrow!
 
Larry Baer - Inside Futures - Tue Jul 29, 4:03PM CDT

This is one of my favorite chart formation the market has been trending down for months has a correction
 

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