Quoteboards:

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

All Markets Heat Map

 
Meats
+0.53%
Metals
+0.41%
Grains
+0.39%
Softs
+0.25%
All Markets
+0.14%
Currencies
unch
Financials
-0.02%
Energies
-0.18%
Indices
-0.20%


Futures prices as of May 28th, 2015 - 04:42 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM15) Jun 15 97.380 97.480 97.050 97.160 -0.314 04:32 Quote | Chart | Options
U.S. Dollar Index (DXU15) Sep 15 97.760 97.850 97.455 97.570 -0.277 04:32 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5353 1.5384 1.5323 1.5331 -0.0004 04:32 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5331 1.5371 1.5322 1.5322 -0.0003 04:06 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.80230 0.80380 0.80070 0.80110 -0.00050 04:32 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.80150 0.80260 0.79980 0.80030 -0.00020 04:13 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.80860 0.80980 0.80460 0.80730 -0.00010 04:32 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.80960 0.81090 0.80560 0.80820 -0.00020 04:25 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.05270 1.05870 1.05250 1.05780 +0.00620 04:32 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.05710 1.06090 1.05710 1.06090 +0.00540 02:59 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.09020 1.09540 1.08930 1.09430 +0.00510 04:32 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.09150 1.09660 1.09090 1.09580 +0.00510 04:32 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.77250 0.77550 0.76580 0.76630 -0.00490 04:32 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.76820 0.77100 0.76220 0.76350 -0.00390 03:59 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.065290 0.065360 0.065230 0.065300 +0.000020 04:31 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.064910 0.064910 0.064900 0.064900 +0.000020 02:16 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.72540 0.72620 0.72190 0.72370 +0.00140 04:32 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.71850 0.71950 0.71660 0.71730 +0.00090 03:16 Quote | Chart | Options
Energies
Crude Oil WTI (CLN15) Jul 15 57.63 58.04 57.43 57.81 +0.30 04:32 Quote | Chart | Options
Crude Oil WTI (CLQ15) Aug 15 57.98 58.37 57.78 58.12 +0.26 04:30 Quote | Chart | Options
Crude Oil WTI (CLU15) Sep 15 58.17 58.55 58.00 58.31 +0.27 04:26 Quote | Chart | Options
Crude Oil WTI (CLV15) Oct 15 58.58 58.74 58.20 58.53 +0.30 03:49 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.8621 1.8755 1.8585 1.8680 +0.0077 04:32 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.8717 1.8811 1.8657 1.8745 +0.0072 04:27 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 1.8899 1.8959 1.8840 1.8880 +0.0066 04:32 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.9053 1.9123 1.9004 1.9059 +0.0079 04:10 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.9524 1.9592 1.9430 1.9504 +0.0178 04:30 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.9216 1.9339 1.9178 1.9263 +0.0165 04:32 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 1.8898 1.9000 1.8898 1.8960 +0.0148 04:32 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.7385 1.7434 1.7383 1.7434 +0.0184 03:52 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.837 2.845 2.827 2.840 -0.007 04:31 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.857 2.864 2.853 2.856 -0.009 04:14 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 2.861 2.866 2.855 2.866 -0.004 04:05 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.897 2.899 2.893 2.899 -0.007 03:53 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 62.38 62.82 62.17 62.35 +0.29 04:21 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 62.98 63.41 62.92 63.03 +0.37 04:30 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 63.62 63.89 63.32 63.46 +0.31 04:21 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 65.90 65.90 63.61 63.61s -1.57 05/27/15 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.552 1.552 1.527 1.531s -0.035 05/27/15 Quote | Chart | Options
Ethanol Futures (ZKN15) Jul 15 1.547 1.547 1.518 1.523s -0.029 05/27/15 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.508 1.508 1.494 1.500s -0.027 05/27/15 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.480 1.480 1.473 1.475s -0.024 05/27/15 Quote | Chart | Options
Financials
T-Bond (ZBM15) Jun 15 156-20 156-26 156-11 156-15 -0-03 04:31 Quote | Chart | Options
T-Bond (ZBU15) Sep 15 155-03 155-09 154-26 154-31 -0-02 04:31 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 161-00 161-04 160-19 160-25 -0-02 04:31 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 159-18 159-24 159-06 159-12 -0-02 04:31 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 127-290 128-010 127-265 127-285 unch 04:32 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-085 127-125 127-065 127-080 -0-005 04:32 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 119-292 120-000 119-285 119-297 +0-005 04:31 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-115 119-140 119-102 119-115 +0-002 04:32 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-202 109-210 109-200 109-205 +0-002 04:31 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-097 109-105 109-095 109-100 unch 04:32 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8700 99.8700 99.8700 99.8700 unch 04:19 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.7950 99.7950 99.7950 99.7950 unch 02:59 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.7075 99.7075 99.7050 99.7075 +0.0025 04:30 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.5800 99.5850 99.5750 99.5800 unch 04:29 Quote | Chart | Options
Grains
Wheat (ZWN15) Jul 15 489-0 494-6 486-6 493-2 +5-4 04:32 Quote | Chart | Options
Wheat (ZWU15) Sep 15 494-2 499-6 491-4 497-6 +5-0 04:23 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 507-4 513-6 505-6 512-0 +5-2 04:15 Quote | Chart | Options
Corn (ZCN15) Jul 15 349-4 352-2 349-2 352-0 +2-4 04:31 Quote | Chart | Options
Corn (ZCU15) Sep 15 355-6 358-2 355-4 358-2 +2-4 04:30 Quote | Chart | Options
Corn (ZCZ15) Dec 15 366-6 369-0 366-2 368-6 +2-0 04:31 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 927-0 932-0 925-0 930-2 +3-2 04:32 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 916-2 918-6 913-6 918-2 +2-0 04:16 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 907-2 909-6 905-4 908-6 +1-0 03:28 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 307.9 309.4 307.3 307.6 -0.5 04:32 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 302.4 303.4 301.3 301.5 -1.4 03:57 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 299.3 299.4 297.7 298.2 -1.2 04:21 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 31.74 32.02 31.67 31.96 +0.23 04:31 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 31.81 32.08 31.73 32.01 +0.22 04:28 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 31.83 32.12 31.77 32.08 +0.25 03:28 Quote | Chart | Options
Oats (ZON15) Jul 15 237-4 238-6 235-6 237-6 +1-2 03:01 Quote | Chart | Options
Oats (ZOU15) Sep 15 244-4 246-0 242-2 242-2s -2-2 05/27/15 Quote | Chart | Options
Rough Rice (ZRN15) Jul 15 9.430 9.480 9.430 9.470 +0.040 03:58 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 9.655 9.755 9.650 9.710s +0.015 05/27/15 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 513-0 518-4 511-0 516-2 +4-2 04:16 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 522-0 526-6 519-6 524-6 +4-0 04:14 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 546-0 552-2 545-0 550-2 +4-4 04:03 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 556-6 561-0 556-0 560-4 +4-2 04:00 Quote | Chart | Options
Canola (RSN15) Jul 15 468.00 468.90 468.00 468.00 -0.90 01:36 Quote | Chart | Options
Canola (RSX15) Nov 15 458.20 459.00 458.00 458.00 -2.00 01:36 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM15) Jun 15 2120.00 2121.75 2115.25 2117.75 -3.25 04:32 Quote | Chart | Options
E-Mini S&P 500 (ESU15) Sep 15 2113.00 2113.75 2108.00 2110.25 -3.00 04:28 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4540.50 4543.75 4531.25 4533.50 -8.75 04:32 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4534.75 4537.50 4526.75 4532.00 -3.75 03:42 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 18135 18148 18087 18108 -33 04:32 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 18056 18059 18012 18029 -30 04:11 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1253.00 1254.20 1250.20 1251.70 -1.20 04:32 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1237.40 1249.00 1237.40 1248.40s +14.20 05/27/15 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 1537.40 1537.60 1533.50 1535.30 -2.20 04:30 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 0.00 1533.90 1521.20 1533.90s +12.60 05/27/15 Quote | Chart | Options
S&P GSCI (GDM15) Jun 15 430.90 431.10 426.80 427.00s -5.80 05/27/15 Quote | Chart | Options
Meats
Live Cattle (LEM15) Jun 15 151.975 152.800 151.100 152.475s +0.675 05/27/15 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 150.800 151.650 149.950 151.425s +0.800 05/27/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 152.675 153.475 151.950 153.325s +0.725 05/27/15 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 154.150 154.700 153.250 154.675s +0.575 05/27/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 219.825 222.125 218.375 221.425s +1.825 05/27/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 218.900 220.675 217.475 220.175s +1.650 05/27/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 217.525 219.450 216.450 218.950s +1.425 05/27/15 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 216.950 218.350 215.725 217.925s +1.200 05/27/15 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 83.500 84.500 83.375 83.775s +0.600 05/27/15 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 83.100 84.200 82.900 83.325s +0.525 05/27/15 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 83.200 83.950 83.000 83.150s +0.200 05/27/15 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 74.000 74.200 73.550 73.675s -0.150 05/27/15 Quote | Chart | Options
Class III Milk (DLM15) Jun 15 16.57 16.61 16.55 16.55 +0.02 04:30 Quote | Chart | Options
Class III Milk (DLN15) Jul 15 16.98 17.00 16.96 16.96 +0.09 04:23 Quote | Chart | Options
Class III Milk (DLQ15) Aug 15 17.24 17.30 17.24 17.30 +0.12 04:26 Quote | Chart | Options
Metals
Gold (GCM15) Jun 15 1187.1 1192.0 1186.3 1189.1 +3.5 04:32 Quote | Chart | Options
Gold (GCQ15) Aug 15 1188.0 1192.8 1187.1 1190.0 +3.5 04:32 Quote | Chart | Options
Gold (GCV15) Oct 15 1188.2 1193.8 1188.2 1191.3 +3.9 03:57 Quote | Chart | Options
Silver (SIN15) Jul 15 16.675 16.775 16.600 16.710 +0.063 04:32 Quote | Chart | Options
Silver (SIU15) Sep 15 16.720 16.800 16.680 16.740 +0.053 04:30 Quote | Chart | Options
Silver (SIZ15) Dec 15 16.790 16.835 16.710 16.795 +0.064 04:04 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.7635 2.7840 2.7585 2.7720 +0.0035 04:32 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.7680 2.7905 2.7670 2.7800 +0.0040 04:32 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.7730 2.7860 2.7730 2.7840 +0.0015 02:58 Quote | Chart | Options
Platinum (PLN15) Jul 15 1118.2 1127.3 1118.0 1125.9 +6.9 04:30 Quote | Chart | Options
Platinum (PLV15) Oct 15 1119.5 1127.3 1119.5 1127.3 +7.2 03:46 Quote | Chart | Options
Palladium (PAM15) Jun 15 786.40 788.90 784.30 788.00 +3.00 04:25 Quote | Chart | Options
Palladium (PAU15) Sep 15 784.90 789.80 784.90 788.75 +3.15 04:26 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1186.20 1189.50 1178.00 1184.70 -0.90 04:04 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1189.20 1194.50 1187.90 1191.20 +4.70 04:32 Quote | Chart | Options
Silver mini-sized (YIN15) Jul 15 16.661 16.759 16.600 16.710 +0.063 04:30 Quote | Chart | Options
Silver mini-sized (YIU15) Sep 15 16.680 16.680 16.680 16.680 -0.007 01:10 Quote | Chart | Options
Softs
Cotton #2 (CTN15) Jul 15 63.04 63.59 63.03 63.39 +0.34 04:31 Quote | Chart | Options
Cotton #2 (CTZ15) Dec 15 64.05 64.39 64.03 64.29 +0.26 04:30 Quote | Chart | Options
Orange Juice (OJN15) Jul 15 114.55 114.90 112.10 112.95s -1.60 05/27/15 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 116.20 116.20 114.10 115.05s -1.20 05/27/15 Quote | Chart | Options
Coffee (KCN15) Jul 15 124.95 126.00 124.75 125.95 +1.45 04:32 Quote | Chart | Options
Coffee (KCU15) Sep 15 127.90 128.70 127.50 128.50 +1.30 04:31 Quote | Chart | Options
Sugar #11 (SBN15) Jul 15 11.93 12.07 11.90 12.04 +0.17 04:31 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 12.21 12.36 12.19 12.33 +0.15 04:29 Quote | Chart | Options
Cocoa (CCN15) Jul 15 3130 3138 3126 3135 +1 04:32 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3116 3128 3116 3125 -1 04:29 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.80 24.85 24.71 24.71s -0.02 05/27/15 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 0.00 24.89 24.89 24.89s -0.01 05/27/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 0.0000 1.2450 1.2450 1.2450s +0.0045 05/27/15 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 0.0000 1.2720 1.2720 1.2720s +0.0035 05/27/15 Quote | Chart | Options
CME Sugar #11 (KAN15) Jul 15 0.1188 0.1196 0.1187 0.1187s -0.0021 05/27/15 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.0000 0.1218 0.1218 0.1218s -0.0024 05/27/15 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 3123.00 3137.00 3123.00 3134.00s -16.00 05/27/15 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 0.00 3126.00 3126.00 3126.00s -10.00 05/27/15 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.6347 0.6347 0.6305 0.6305s -0.0026 05/27/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6495 0.6495 0.6495s -0.0003 05/27/15 Quote | Chart | Options
Lumber (LSN15) Jul 15 271.60 274.00 271.60 274.00 -0.40 04:14 Quote | Chart | Options
Lumber (LSU15) Sep 15 271.80 271.80 271.80 271.80 -2.10 04:14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Nick Mastrandrea - Inside Futures - 42 mins ago

Yesterday the markets rose with no economic news to speak of.  Will the same continue today?  Read on to learn more...
 
Gregor Horvat - Inside Futures - 1 hr 55 mins ago

Crude Oil surprised and turned down once again yesterday which invalidated our wave count
 
Colin Archuleta - Inside Futures - Thu May 28, 1:26AM CDT

Since last week we’ve seen price action on the WTI Crude July Contract  ($ CLN5) move from a high at the $60.95 Price Level down to a low of $57.36 Price Level.  The move has provided some back and forth throughout the last week but overall price has dropped down as we...
 
Richard Cox - Inside Futures - Thu May 28, 1:08AM CDT

Stock markets continue to surprise as some of the most commonly watched assets are still managing to post record highs even at elevated levels.  Recent trends in the S&P 500, the Dow Jones Industrials, and in the NASDAQ 100 have been highly encouraging and have been largely supported by...
 

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