Quoteboards:

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

All Markets Heat Map

 
Softs
+0.59%
Financials
-0.01%
Indices
-0.02%
Grains
-0.14%
All Markets
-0.18%
Energies
-0.30%
Currencies
-0.32%
Meats
-0.42%
Metals
-0.98%


Futures prices as of September 18th, 2014 - 02:38 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 84.865 84.900 84.715 84.780 +0.294 02:27 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 84.970 85.025 84.900 84.930 +0.299 02:07 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6248 1.6312 1.6233 1.6263 -0.0016 02:28 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6238 1.6328 1.6223 1.6262s +0.0012 09/17/14 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.90600 0.90760 0.90510 0.90700 -0.00240 02:28 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.90390 0.90540 0.90350 0.90540 -0.00200 01:47 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.92280 0.92340 0.91920 0.92050 -0.00610 02:28 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.92460 0.92460 0.92060 0.92080 -0.00700 02:15 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.06240 1.06490 1.06100 1.06390 -0.00330 02:28 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.07260 1.07260 1.06420 1.06880s -0.00580 09/17/14 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.28590 1.28930 1.28430 1.28820 -0.00430 02:28 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.28670 1.28980 1.28560 1.28930 -0.00420 02:04 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.89010 0.89210 0.88840 0.88890 -0.00590 02:28 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.88430 0.88630 0.88300 0.88300 -0.00600 02:24 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075030 0.075130 0.074970 0.075040 -0.000360 02:28 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.000000 0.074940 0.074940 0.074940s -0.000180 09/17/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.80230 0.80570 0.80120 0.80330 -0.00150 02:28 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.00000 0.79770 0.79770 0.79770s -0.00790 09/17/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLX14) Nov 14 92.82 92.97 92.49 92.91 -0.29 02:28 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 92.26 92.28 91.80 92.21 -0.29 02:27 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 91.70 91.88 91.44 91.88 -0.23 02:24 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 91.34 91.61 91.34 91.61 -0.23 02:24 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.7423 2.7423 2.7310 2.7340 -0.0111 02:27 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.7482 2.7482 2.7378 2.7424 -0.0100 02:22 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.7550 2.7567 2.7462 2.7494 -0.0117 02:24 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.7630 2.7630 2.7550 2.7550 -0.0149 02:27 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.5646 2.5650 2.5585 2.5639 -0.0053 02:25 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.5100 2.5100 2.5002 2.5065 -0.0073 02:22 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.4700 2.4702 2.4658 2.4702 -0.0090 02:11 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.4709 2.4793 2.4568 2.4702s +0.0043 09/17/14 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 4.009 4.009 3.987 3.993 -0.020 02:25 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 4.070 4.070 4.051 4.057 -0.020 02:24 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.150 4.155 4.135 4.148 -0.015 01:47 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.220 4.220 4.202 4.219 -0.010 01:47 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 98.58 98.58 98.35 98.48 -0.49 02:08 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 99.06 99.06 98.90 99.04 -0.52 02:10 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 100.28 100.61 99.72 100.08s -0.22 09/17/14 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 100.95 100.95 100.28 100.50s -0.23 09/17/14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 1.700 1.710 1.680 1.710 +0.001 02:11 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.675 1.683 1.652 1.683 +0.011 02:11 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.745 1.745 1.658 1.660s -0.092 09/17/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.687 1.687 1.628 1.632s -0.087 09/17/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 135-20 136-02 135-18 136-02 +0-04 02:28 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 135-02 135-02 134-20 134-20s -0-03 09/17/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 148-16 149-07 148-13 149-07 +0-16 02:28 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 148-23 148-23 148-23s -0-07 09/17/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 123-255 123-290 123-235 123-280 -0-055 02:28 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 0-000 122-310 122-310 122-310s -0-055 09/17/14 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 117-282 117-300 117-262 117-282 -0-055 02:28 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 0-000 117-082 117-082 117-082s -0-052 09/17/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-115 109-115 109-105 109-110 -0-012 02:27 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 0-000 108-302 108-302 108-302s -0-012 09/17/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9000 99.9000 99.8950 99.9000s unch 09/17/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8500 99.8550 99.8500 99.8550 unch 02:07 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7450 99.7450 99.7400 99.7450 unch 02:27 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.6350 99.6450 99.6300 99.6400 -0.0050 02:27 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 496-2 498-4 495-4 497-6 -1-4 02:28 Quote | Chart | Options
Wheat (ZWH15) Mar 15 513-0 515-4 512-6 514-4 -1-6 02:28 Quote | Chart | Options
Wheat (ZWK15) May 15 525-0 525-4 523-6 525-4 -1-6 02:27 Quote | Chart | Options
Corn (ZCZ14) Dec 14 341-0 341-4 340-2 341-2 -0-4 02:28 Quote | Chart | Options
Corn (ZCH15) Mar 15 353-4 353-4 352-6 353-4 -0-4 02:06 Quote | Chart | Options
Corn (ZCK15) May 15 361-6 362-0 361-2 361-6 -0-6 02:02 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 982-4 986-4 982-2 984-6 +2-2 02:23 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 990-0 994-4 990-0 992-6 +2-0 02:25 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 997-6 1002-2 997-6 1001-0 +2-2 02:26 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 336.9 337.5 336.4 337.1 +0.7 02:12 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 324.4 325.7 324.2 325.1 +0.9 02:24 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 321.0 322.5 321.0 322.0 +0.9 02:25 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 33.50 33.58 33.22 33.23 -0.16 02:21 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 33.62 33.75 33.36 33.40 -0.15 02:26 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 33.89 33.96 33.63 33.63 -0.17 02:25 Quote | Chart | Options
Oats (ZOZ14) Dec 14 347-0 347-0 344-0 344-0 -2-4 02:03 Quote | Chart | Options
Oats (ZOH15) Mar 15 331-4 331-4 328-4 328-4 -2-0 09/17/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.520 12.570 12.520 12.540 +0.030 02:00 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.890 12.895 12.705 12.705s -0.205 09/17/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 579-6 580-6 578-0 580-4 -1-6 02:22 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 588-0 588-0 586-4 588-0 -1-6 02:05 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 562-0 562-4 559-6 561-6 -1-2 02:22 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 579-0 579-0 577-0 577-0 -2-0 02:22 Quote | Chart | Options
Canola (RSX14) Nov 14 410.00 412.00 410.00 411.50 -0.10 02:16 Quote | Chart | Options
Canola (RSF15) Jan 15 416.00 418.50 414.80 416.50s -0.40 09/17/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1995.50 1995.50 1993.00 1994.00 +0.25 02:28 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1987.25 1987.25 1985.75 1987.00 +1.00 00:26 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4071.00 4071.00 4061.00 4062.25 -3.00 02:28 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4062.00 4062.00 4062.00 4062.00 +3.25 02:04 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17089 17089 17070 17072 +3 02:27 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17006 17033 17003 17003s +15 09/17/14 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1149.40 1149.90 1147.60 1148.00 -0.50 02:27 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 0.00 1143.90 1143.90 1143.90s +3.80 09/17/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1420.70 1420.90 1419.60 1419.80 unch 02:24 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1416.70 1415.80 1415.80s +1.00 09/17/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1994.00 1995.00 1993.30 1994.10 +0.40 02:22 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4056.75 4084.00 4043.00 4065.25s +7.00 09/17/14 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17075 17125 17060 17069s +15 09/17/14 Quote | Chart | Options
S&P GSCI (GDV14) Oct 14 591.90 592.30 585.15 590.25s -2.30 09/17/14 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 156.775 156.775 155.850 156.075 -0.950 01:34 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 159.875 159.875 158.875 159.025 -0.975 02:27 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 160.150 160.150 159.500 159.750 -0.875 02:16 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 0.000 0.000 0.000 158.225 +0.200 02:28 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 228.050 228.325 227.325 227.475 -0.625 02:18 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 225.600 225.600 224.600 224.700 -0.900 02:13 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 220.125 220.125 219.250 219.325 -0.800 01:30 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 218.525 218.525 218.000 218.025 -0.775 01:30 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 104.200 104.750 103.325 103.675 -1.425 02:20 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 93.000 93.475 92.325 92.725 -1.175 02:25 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 90.150 90.200 89.850 89.900 -1.150 09/17/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 89.100 89.200 88.775 88.900 -1.225 02:28 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 24.74 24.80 24.70 24.79 +0.09 09/17/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 22.30 22.45 22.30 22.45 +0.22 09/17/14 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 20.80 20.83 20.75 20.75 -0.02 01:00 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1221.9 1224.0 1216.2 1222.3 -12.6 02:16 Quote | Chart | Options
Gold (GCZ14) Dec 14 1223.1 1225.3 1216.6 1223.3 -12.6 02:28 Quote | Chart | Options
Gold (GCG15) Feb 15 1218.0 1225.5 1218.0 1224.2 -12.6 02:15 Quote | Chart | Options
Silver (SIZ14) Dec 14 18.510 18.570 18.470 18.490 -0.244 02:28 Quote | Chart | Options
Silver (SIH15) Mar 15 18.790 18.795 18.580 18.783s +0.013 09/17/14 Quote | Chart | Options
Silver (SIK15) May 15 18.780 18.810 18.700 18.810s +0.013 09/17/14 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.1300 3.1405 3.1175 3.1355 -0.0080 02:28 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.1345 3.1405 3.1275 3.1275 -0.0185 00:52 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.1375 3.1440 3.1260 3.1425 -0.0080 02:22 Quote | Chart | Options
Platinum (PLV14) Oct 14 1348.9 1352.5 1347.0 1349.0 -13.2 02:27 Quote | Chart | Options
Platinum (PLF15) Jan 15 1353.9 1354.5 1349.8 1351.2 -13.2 02:23 Quote | Chart | Options
Palladium (PAZ14) Dec 14 834.00 834.10 826.75 828.95 -10.10 02:26 Quote | Chart | Options
Palladium (PAH15) Mar 15 839.65 840.05 839.30 839.30s -5.25 09/17/14 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1217.00 1223.20 1217.00 1223.00 -11.90 02:27 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1221.60 1225.10 1217.70 1223.60 -12.30 02:19 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 18.510 18.580 18.485 18.485 -0.249 02:26 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 18.550 18.550 18.550 18.550 -0.233 02:27 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 65.55 65.83 65.06 65.13 -0.55 02:28 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 65.45 65.62 65.01 65.08 -0.50 02:28 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 142.40 142.70 140.00 142.10s -0.50 09/17/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 144.10 144.10 141.55 143.85s -0.65 09/17/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 185.20 186.45 183.10 184.85s -0.40 09/17/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 189.35 190.60 187.25 189.00s -0.35 09/17/14 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 13.59 14.01 13.32 13.88s +0.33 09/17/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.18 16.31 15.89 16.25s +0.08 09/17/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3077 3165 3071 3153s +83 09/17/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3061 3139 3054 3126s +71 09/17/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 25.30 25.30 25.00 25.03s -0.07 09/17/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.00 26.00 25.60 25.60s -0.45 09/17/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.8485 1.8485 1.8485s -0.0040 09/17/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.8900 1.8900 1.8900s -0.0035 09/17/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1388 0.1388 0.1388s +0.0033 09/17/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1625 0.1625 0.1625s +0.0008 09/17/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 3159.00 3159.00 3153.00 3153.00s +83.00 09/17/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3126.00 3126.00 3126.00s +71.00 09/17/14 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6990 0.6990 0.6990s +0.0162 09/17/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6600 0.6600 0.6568 0.6568s +0.0013 09/17/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 330.60 330.80 328.20 328.30 -0.70 09/17/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 340.20 340.20 336.00 337.00s -6.40 09/17/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Steve Miley - Inside Futures - 56 mins ago

Gold future bearish theme reinforced
 
Steve Miley - Inside Futures - 59 mins ago

S&P 500 positive tone
 
Ilan-Levy Mayer - Inside Futures - 1 hr 14 mins ago

 FOMC day provided the volatility expected. I speculate that we will see more volatility tomorrow as well.
 
Bob Hunt - Inside Futures - Wed Sep 17, 5:55PM 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