Quoteboards:

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

All Markets Heat Map

 
Energies
+0.37%
Metals
+0.32%
Financials
+0.08%
Currencies
+0.06%
Indices
-0.14%
Meats
-0.25%
All Markets
-0.26%
Grains
-0.97%
Softs
-1.16%


Futures prices as of October 20th, 2014 - 08:00 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 85.330 85.470 85.135 85.190 -0.023 07:49 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 85.610 85.645 85.380 85.408 +0.010 06:05 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6086 1.6143 1.6071 1.6140 +0.0038 07:50 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6083 1.6125 1.6083 1.6123 +0.0035 07:43 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88470 0.88740 0.88410 0.88660 +0.00070 07:49 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88270 0.88410 0.88250 0.88410 +0.00030 04:48 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.93470 0.93660 0.93150 0.93580 -0.00200 07:50 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.93580 0.93720 0.93290 0.93670 -0.00210 07:35 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.05690 1.06070 1.05520 1.05930 +0.00120 07:49 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.06220 1.06220 1.05750 1.05930s -0.00260 10/17/14 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.27640 1.27950 1.27360 1.27800 +0.00020 07:50 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.27580 1.28020 1.27490 1.27950 +0.00080 07:35 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.87300 0.87530 0.87130 0.87430 +0.00180 07:50 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.86690 0.86860 0.86610 0.86860 +0.00180 07:50 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.073600 0.073750 0.073520 0.073650 unch 07:48 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.000000 0.073240 0.073240 0.073240s +0.000130 10/17/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.78850 0.79190 0.78720 0.79130 +0.00290 07:50 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.00000 0.78140 0.78140 0.78140s -0.00150 10/17/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 82.39 82.73 81.91 82.34 +0.28 07:50 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 82.00 82.25 81.45 81.83 +0.21 07:50 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 81.63 81.79 81.05 81.36 +0.15 07:47 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 81.36 81.40 80.72 81.04 +0.17 07:45 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.4976 2.5064 2.4824 2.4947 -0.0029 07:50 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.4985 2.4985 2.4750 2.4861 -0.0038 07:50 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.4921 2.4937 2.4764 2.4840 -0.0051 07:50 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.4918 2.4921 2.4759 2.4810 -0.0065 07:50 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.2335 2.2477 2.2225 2.2360 +0.0033 07:50 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1639 2.1767 2.1530 2.1640 -0.0006 07:50 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1538 2.1663 2.1441 2.1542 -0.0017 07:38 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1723 2.1752 2.1545 2.1638 -0.0022 07:38 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.721 3.745 3.678 3.705 -0.061 07:50 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.817 3.842 3.778 3.800 -0.063 07:50 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.910 3.929 3.870 3.890 -0.061 07:48 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.906 3.922 3.867 3.885 -0.061 07:48 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 86.22 86.68 85.64 85.92 -0.24 07:45 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 86.86 87.05 86.18 86.36 -0.26 07:42 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 86.98 86.98 86.98 86.98 -0.13 07:17 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 87.85 87.85 87.26 87.32 -0.24 05:54 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.720 1.775 1.704 1.767s +0.053 10/17/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.710 1.727 1.700 1.701 +0.004 07:40 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.676 1.676 1.671 1.671 +0.012 07:46 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 0.000 1.653 1.653 1.653s +0.015 10/17/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 142-25 143-09 142-14 143-03 +0-06 07:50 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 141-03 141-23 140-31 141-22 +0-10 07:21 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 159-02 159-26 158-17 159-18 +0-11 07:50 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 158-23 158-23 158-23s -0-24 10/17/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-200 127-260 127-125 127-225 +0-020 07:50 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-220 127-010 126-215 126-300 unch 07:17 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 120-065 120-095 120-022 120-072 +0-007 07:50 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-157 119-165 119-122 119-160 +0-010 07:20 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-295 109-305 109-287 109-300 +0-007 07:50 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-187 109-190 109-185 109-185s -0-027 10/17/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9100 99.9150 99.9100 99.9150s unch 10/17/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.9000 99.9050 99.9000 99.9000 unch 07:43 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7550 99.7650 99.7550 99.7600 +0.0050 07:48 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7250 99.7350 99.7250 99.7300 +0.0050 07:50 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 514-0 514-2 507-2 510-0 -6-0 07:44 Quote | Chart | Options
Wheat (ZWH15) Mar 15 526-4 526-4 519-6 521-4 -6-4 07:29 Quote | Chart | Options
Wheat (ZWK15) May 15 532-2 532-6 526-4 528-4 -6-0 07:43 Quote | Chart | Options
Corn (ZCZ14) Dec 14 346-6 346-6 342-0 342-4 -5-4 07:44 Quote | Chart | Options
Corn (ZCH15) Mar 15 359-4 359-4 355-0 355-6 -5-4 07:44 Quote | Chart | Options
Corn (ZCK15) May 15 368-2 368-2 364-0 364-2 -5-6 07:44 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 950-0 950-6 937-4 938-2 -13-4 07:44 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 957-4 958-2 945-4 946-4 -13-2 07:44 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 966-2 966-2 953-6 954-4 -13-4 07:44 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 329.9 330.0 325.6 326.0 -4.5 07:44 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 324.3 324.4 319.6 319.6 -5.5 07:41 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 318.0 318.0 312.8 313.2 -5.7 07:44 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.08 32.09 31.80 31.84 -0.18 07:44 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.34 32.34 32.06 32.12 -0.17 07:44 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 32.51 32.51 32.31 32.35 -0.18 07:39 Quote | Chart | Options
Oats (ZOZ14) Dec 14 345-6 345-6 341-4 341-4 -6-2 07:44 Quote | Chart | Options
Oats (ZOH15) Mar 15 331-6 331-6 331-0 331-0 -4-6 07:43 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.585 12.650 12.550 12.555 +0.010 06:40 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.820 12.830 12.750 12.750 +0.035 04:56 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 602-2 602-2 597-4 597-4 -4-2 07:44 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 600-2 601-4 597-6 598-0 -3-6 07:44 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 569-4 570-4 566-0 566-0 -4-4 07:44 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 575-4 575-4 572-0 572-0 -3-6 07:44 Quote | Chart | Options
Canola (RSX14) Nov 14 407.80 410.60 406.80 407.30 -3.20 07:48 Quote | Chart | Options
Canola (RSF15) Jan 15 411.10 414.00 410.00 410.50 -3.30 07:48 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1884.00 1893.50 1873.25 1879.00 -2.00 07:50 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1877.25 1885.50 1866.00 1870.50 -2.50 07:46 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3811.75 3832.50 3793.25 3806.50 +2.50 07:50 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 3812.00 3822.50 3792.25 3801.75 +4.50 07:18 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16334 16419 16199 16229 -80 07:50 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 16351 16351 16200 16200 -38 06:05 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1080.50 1084.70 1071.30 1075.20 -3.50 07:50 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1087.60 1087.60 1074.20 1074.20s -4.10 10/17/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1319.20 1325.50 1310.50 1314.10 -3.50 07:50 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1314.70 1313.60 1313.60s +13.20 10/17/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1886.90 1893.90 1874.30 1878.70 -2.30 07:47 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 3830.50 3830.50 3803.00 3803.00 -1.00 07:26 Quote | Chart | Options
DJIA (DJZ14) Dec 14 16215 16335 16215 16309s +294 10/17/14 Quote | Chart | Options
S&P GSCI (GDX14) Nov 14 540.00 540.00 540.00 540.00 -0.40 04:53 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 164.700 165.700 163.875 165.050s -0.250 10/17/14 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 163.675 164.225 162.600 164.025s -0.075 10/17/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 161.775 162.375 161.025 162.050s -0.400 10/17/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 153.175 153.450 152.350 152.750s -1.250 10/17/14 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 236.975 236.975 234.150 234.150s -3.000 10/17/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 231.025 231.025 228.125 228.125s -3.000 10/17/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 228.175 228.225 226.650 226.650s -3.000 10/17/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 228.050 228.050 226.500 226.500s -3.000 10/17/14 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 89.700 91.400 89.350 90.575s +0.250 10/17/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 86.025 87.950 85.600 87.550s +1.100 10/17/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 86.050 88.500 85.750 87.500s +1.050 10/17/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 88.000 88.600 88.000 88.500s +0.500 10/17/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.57 21.61 21.57 21.60 +0.03 07:04 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 19.40 19.45 19.40 19.42 unch 07:31 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 18.24 18.25 18.24 18.25 unch 06:37 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1239.1 1249.3 1234.9 1246.1 +7.1 07:50 Quote | Chart | Options
Gold (GCG15) Feb 15 1238.9 1250.0 1236.2 1246.8 +7.0 07:48 Quote | Chart | Options
Gold (GCJ15) Apr 15 1237.0 1248.2 1237.0 1247.0 +6.7 07:06 Quote | Chart | Options
Silver (SIZ14) Dec 14 17.335 17.490 17.250 17.455 +0.124 07:50 Quote | Chart | Options
Silver (SIH15) Mar 15 17.355 17.510 17.340 17.505 +0.121 07:37 Quote | Chart | Options
Silver (SIK15) May 15 17.535 17.535 17.535 17.535 +0.124 07:25 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0085 3.0175 2.9710 2.9850 -0.0185 07:50 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0060 3.0060 2.9765 2.9830 -0.0210 07:24 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0055 3.0130 2.9650 2.9770 -0.0220 07:45 Quote | Chart | Options
Platinum (PLF15) Jan 15 1261.4 1274.9 1257.6 1271.2 +9.7 07:50 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1262.2 1272.0 1262.2 1272.0 +9.1 03:13 Quote | Chart | Options
Palladium (PAZ14) Dec 14 754.00 762.95 753.70 757.45 +0.75 07:50 Quote | Chart | Options
Palladium (PAH15) Mar 15 760.20 760.20 758.60 758.60 +1.20 03:19 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1240.10 1249.00 1235.00 1245.90 +6.90 07:50 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1241.00 1241.00 1240.00 1240.00 +0.20 01:22 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 17.270 17.480 17.265 17.462 +0.131 07:41 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.450 17.478 17.431 17.433 +0.049 04:24 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 63.15 63.40 62.48 62.52 -0.48 07:50 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 61.92 62.12 61.57 61.57 -0.16 07:50 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 135.25 135.80 134.55 135.00 unch 07:50 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 137.00 138.30 137.00 137.35 -0.05 07:46 Quote | Chart | Options
Coffee (KCZ14) Dec 14 206.35 206.35 197.20 199.35 -11.30 07:50 Quote | Chart | Options
Coffee (KCH15) Mar 15 210.00 210.00 201.30 203.45 -11.15 07:50 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.69 16.89 16.60 16.73 +0.11 07:50 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.94 17.11 16.88 16.99 +0.11 07:50 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3098 3107 3071 3073 -45 07:50 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3080 3086 3053 3054 -44 07:50 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.75 26.75 26.00 26.73s -0.12 10/17/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 26.80 27.00 26.51 26.80s -0.10 10/17/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 2.1710 2.1065 2.1065s -0.0645 10/17/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 2.2105 2.1460 2.1460s -0.0645 10/17/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1671 0.1671 0.1671 0.1671 +0.0009 03:42 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1688 0.1688 0.1688s -0.0003 10/17/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 3071.00 3071.00 3071.00 3071.00 -47.00 07:45 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3098.00 3065.00 3098.00s +33.00 10/17/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6300 0.6300 0.6300s -0.0056 10/17/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6173 0.6173 0.6173s +0.0002 10/17/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 333.70 336.20 332.60 334.60s -0.50 10/17/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 338.80 340.00 336.70 336.70s -1.90 10/17/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Paul Georgy - Inside Futures - 2 hrs 2 mins ago

Traders Focus:  Harvest progress report this afternoon and weather forecast this week. Grain markets are lower as the dollar and energies are quiet.
 
Gregor Horvat - Inside Futures - Mon Oct 20, 4:20AM CDT

Crude oil is bouncing from the low as expected after nice five waves of decline in wave (iii), so current
 
Layne Hermansen - Inside Futures - Mon Oct 20, 12:10AM CDT

Grains - Crude Oil - eMini - Cattle - US Dollar
 
Azeez Mustapha - Inside Futures - Sun Oct 19, 6:24PM CDT

The EUR/USD has finally succeeded in going bullish. This has left a Bullish Confirmation Pattern in the chart, 
 

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