Quoteboards:

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

All Markets Heat Map

 
Energies
+0.69%
Financials
+0.45%
Metals
+0.13%
Meats
+0.01%
All Markets
-0.02%
Currencies
-0.04%
Softs
-0.12%
Grains
-0.34%
Indices
-0.76%


Futures prices as of October 1st, 2014 - 09:14 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 86.050 86.295 85.910 85.915 -0.132 09:04 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 86.275 86.440 86.105 86.105 -0.115 09:04 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6204 1.6237 1.6151 1.6235 +0.0044 09:04 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6176 1.6219 1.6157 1.6219 +0.0045 09:04 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.89140 0.89390 0.88930 0.89380 +0.00300 09:04 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88920 0.89040 0.88750 0.88980 +0.00090 08:03 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.91260 0.91530 0.90880 0.91520 +0.00320 09:04 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.91160 0.91580 0.91030 0.91580 +0.00280 09:01 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04760 1.04830 1.04280 1.04790 unch 09:04 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04910 1.04910 1.04910 1.04910 -0.00010 01:36 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.26360 1.26440 1.25900 1.26430 +0.00080 09:04 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.26420 1.26500 1.26010 1.26500 +0.00060 09:04 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.86990 0.87020 0.86170 0.86980 +0.00010 09:04 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.86330 0.86340 0.85620 0.86330 -0.00070 09:02 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.074090 0.074180 0.073890 0.074070 -0.000060 09:04 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.000000 0.073680 0.073680 0.073680s +0.000420 09/30/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.77550 0.78000 0.77030 0.77950 +0.00600 09:04 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.76740 0.76740 0.76740 0.76740 +0.00080 09:04 Quote | Chart | Options
Energies
Crude Oil WTI (CLX14) Nov 14 91.36 92.25 91.22 92.17 +1.01 09:04 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 90.54 91.30 90.31 91.19 +0.92 09:04 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 90.02 90.67 89.80 90.62 +0.86 09:04 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 89.50 90.16 89.50 90.14 +0.75 09:04 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.6626 2.6792 2.6542 2.6769 +0.0264 09:04 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.6658 2.6832 2.6601 2.6812 +0.0246 09:04 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.6738 2.6899 2.6690 2.6846 +0.0210 09:03 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.6761 2.6869 2.6725 2.6858 +0.0202 08:56 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.4492 2.4781 2.4394 2.4739 +0.0366 09:04 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.3896 2.4193 2.3890 2.4155 +0.0272 09:04 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.3871 2.4039 2.3799 2.4011 +0.0236 09:04 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.3964 2.4100 2.3925 2.4074 +0.0199 09:01 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 4.130 4.184 4.116 4.117 -0.004 09:04 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.192 4.246 4.180 4.180 -0.010 09:04 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.260 4.305 4.241 4.241 -0.011 09:04 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 4.239 4.285 4.226 4.226 -0.010 09:04 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 94.56 95.48 94.48 95.41 +0.74 09:04 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 95.47 96.04 95.23 95.98 +0.66 09:04 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 95.99 96.52 95.99 96.35 +0.49 09:01 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 96.86 96.86 96.86 96.86 +0.53 08:05 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 1.600 1.606 1.583 1.591s -0.004 09/30/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.571 1.589 1.570 1.589 +0.021 09:04 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.535 1.562 1.535 1.556s +0.009 09/30/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.536 1.545 1.536 1.545s +0.006 09/30/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 138-06 139-06 137-27 139-06 +1-09 09:04 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 137-00 137-14 137-00 137-14 +1-02 08:44 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 152-29 154-08 152-08 154-08 +1-24 09:04 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 151-31 151-31 151-31s -0-25 09/30/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 124-255 125-125 124-220 125-120 +0-235 09:04 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 123-295 124-120 123-295 124-120 +0-250 09:04 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-115 118-230 118-092 118-230 +0-147 09:04 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 117-125 117-127 117-125 117-127s -0-017 09/30/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-150 109-177 109-142 109-172 +0-037 09:04 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 108-297 108-300 108-297 108-300s -0-010 09/30/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9150 99.9200 99.9150 99.9150 +0.0050 08:51 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8850 99.8950 99.8850 99.8900 +0.0100 09:02 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7600 99.7650 99.7550 99.7650 +0.0100 09:04 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.6700 99.6850 99.6700 99.6850 +0.0200 09:04 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 476-6 477-6 470-4 471-4 -6-2 09:04 Quote | Chart | Options
Wheat (ZWH15) Mar 15 490-2 490-4 484-0 485-2 -5-2 09:04 Quote | Chart | Options
Wheat (ZWK15) May 15 499-0 499-0 493-0 494-4 -4-2 09:04 Quote | Chart | Options
Corn (ZCZ14) Dec 14 320-2 320-6 318-2 319-4 -1-2 09:04 Quote | Chart | Options
Corn (ZCH15) Mar 15 332-4 333-0 330-4 332-0 -1-4 09:04 Quote | Chart | Options
Corn (ZCK15) May 15 341-0 341-4 339-4 340-4 -1-4 09:04 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 911-0 911-6 904-0 909-2 -4-0 09:04 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 919-0 919-6 912-2 917-2 -4-0 09:04 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 927-0 928-0 920-6 926-0 -3-6 09:04 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 303.9 304.6 302.5 302.6 -2.0 09:02 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 297.5 298.8 295.6 296.6 -2.3 09:04 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 296.1 297.4 294.1 294.7 -2.7 09:03 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 32.39 32.39 32.20 32.38 +0.11 09:03 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.50 32.56 32.31 32.50 +0.13 09:04 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.74 32.81 32.58 32.78 +0.13 09:04 Quote | Chart | Options
Oats (ZOZ14) Dec 14 334-0 342-4 331-0 342-4 +7-0 09:03 Quote | Chart | Options
Oats (ZOH15) Mar 15 322-4 325-0 316-4 324-0 +1-4 08:59 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.750 12.785 12.720 12.730 -0.015 09:04 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.895 12.930 12.875 12.875 -0.020 08:30 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 556-4 557-4 550-4 551-4 -6-4 09:04 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 561-2 561-4 555-0 555-0 -6-6 09:03 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 533-2 533-2 525-0 526-4 -7-0 09:04 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 548-2 548-2 541-0 542-4 -5-6 09:04 Quote | Chart | Options
Canola (RSX14) Nov 14 395.20 396.60 394.10 396.10 +0.20 09:03 Quote | Chart | Options
Canola (RSF15) Jan 15 401.90 403.50 401.00 403.10 +0.60 09:01 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1961.00 1967.00 1949.25 1950.00 -15.50 09:04 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1953.25 1958.75 1942.25 1941.50 -16.00 09:04 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4036.25 4046.00 4001.50 4002.25 -42.50 09:04 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4031.00 4031.00 3995.00 3995.25 -42.75 09:04 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16937 16984 16821 16825 -140 09:04 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 16787 16787 16760 16760 -135 08:50 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1095.00 1098.40 1085.50 1086.00 -10.60 09:04 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1084.40 1084.40 1084.40 1084.40 -7.70 08:47 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1362.00 1365.90 1352.60 1354.70 -10.70 09:04 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1361.40 1361.40 1361.40s -12.30 09/30/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1961.00 1966.80 1949.20 1950.00 -15.50 09:04 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4039.25 4044.00 4007.00 4003.00 -41.75 09:04 Quote | Chart | Options
DJIA (DJZ14) Dec 14 16900 16900 16845 16840 -125 09:03 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 160.225 160.500 160.075 160.100 -0.350 09:04 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 163.350 163.775 163.275 163.275 -0.200 09:04 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 163.925 164.000 163.600 163.650 -0.325 09:03 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 162.200 162.300 161.875 162.000 -0.275 09:03 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 235.550 235.600 235.175 235.500 +0.075 09:03 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 235.025 235.275 234.350 234.525 -0.525 09:03 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 228.950 229.175 228.300 228.500 -0.275 09:00 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 226.750 226.750 226.250 226.400 -0.375 08:53 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 108.000 108.175 107.050 107.575 -0.400 09:03 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 94.250 94.700 93.050 93.500 -1.025 09:04 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 90.450 90.925 89.975 90.050 -0.375 09:03 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 90.725 91.200 90.250 90.525 -0.150 09:04 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 24.18 24.31 24.11 24.25 +0.19 08:55 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.12 21.36 21.06 21.28 +0.30 09:04 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 19.80 19.95 19.71 19.89 +0.24 08:52 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1207.7 1215.9 1205.5 1215.9 +5.4 09:00 Quote | Chart | Options
Gold (GCZ14) Dec 14 1209.4 1218.6 1205.0 1217.4 +5.8 09:04 Quote | Chart | Options
Gold (GCG15) Feb 15 1208.5 1219.1 1206.1 1219.1 +6.8 09:01 Quote | Chart | Options
Silver (SIZ14) Dec 14 16.975 17.315 16.865 17.285 +0.228 09:04 Quote | Chart | Options
Silver (SIH15) Mar 15 16.980 17.340 16.955 17.335 +0.238 09:01 Quote | Chart | Options
Silver (SIK15) May 15 17.030 17.185 17.030 17.185 +0.066 08:01 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0070 3.0490 3.0000 3.0220 +0.0145 09:04 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0050 3.0375 3.0050 3.0370 +0.0260 08:45 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0110 3.0510 3.0055 3.0260 +0.0135 09:04 Quote | Chart | Options
Platinum (PLV14) Oct 14 1293.6 1304.1 1262.7 1279.6 -18.9 09:04 Quote | Chart | Options
Platinum (PLF15) Jan 15 1291.6 1306.6 1263.6 1281.4 -19.1 09:04 Quote | Chart | Options
Palladium (PAZ14) Dec 14 774.55 776.15 763.90 775.00 -0.15 09:04 Quote | Chart | Options
Palladium (PAH15) Mar 15 765.00 765.00 765.00 765.00 -10.55 04:12 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1203.00 1210.50 1203.00 1210.50s -7.00 09/30/14 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1209.00 1218.60 1205.40 1217.10 +5.50 09:04 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 16.985 17.320 16.872 17.290 +0.233 09:03 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.067 17.330 17.067 17.330 +0.233 09:00 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 61.37 61.82 61.15 61.66 +0.29 09:04 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 60.50 60.65 60.20 60.62 +0.17 09:04 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 144.85 145.50 144.25 145.25 +0.50 09:02 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 145.70 146.80 145.60 146.05 +0.05 08:57 Quote | Chart | Options
Coffee (KCZ14) Dec 14 194.00 201.50 193.70 201.40 +8.05 09:04 Quote | Chart | Options
Coffee (KCH15) Mar 15 197.45 205.50 197.45 205.30 +7.85 09:04 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.38 16.45 16.03 16.13 -0.32 09:04 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3274 3274 3160 3171 -129 09:04 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3220 3229 3131 3141 -118 09:04 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 25.78 25.84 25.78 25.84s -0.11 09/30/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.53 26.58 26.33 26.58s +0.01 09/30/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 1.9500 1.9580 1.9335 1.9335s +0.0210 09/30/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9745 1.9745 1.9745s +0.0205 09/30/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1637 0.1637 0.1617 0.1617 -0.0028 08:30 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 3295.00 3300.00 3295.00 3300.00s -11.00 09/30/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3259.00 3259.00 3259.00s -5.00 09/30/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6137 0.6137 0.6137s -0.0010 09/30/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6045 0.6045 0.6045s -0.0062 09/30/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 334.00 335.50 333.00 335.00 +2.10 09:03 Quote | Chart | Options
Lumber (LSF15) Jan 15 337.00 338.40 337.00 338.40 +1.00 09:01 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Dennis Smith - Inside Futures - 5 mins ago

Average live hog weights continue to edge higher.
 
John McLane - Inside Futures - 20 mins ago

 We could be seeing some safe haven type buying off the current protests in Hong Kong.
 
Alan Bush - Inside Futures - 39 mins ago

The euro currency declined when a report was released that showed euro zone manufacturing grew at the slowest rate in 14 months. 
 
Mohammed Isah - Inside Futures - 45 mins ago

We continue to hold our downside bias on the cross as it continues to maintain its bearishness. 
 

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