Quoteboards:

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

All Markets Heat Map

 
Indices
+0.14%
Metals
+0.07%
Grains
+0.07%
Financials
+0.05%
All Markets
+0.04%
Currencies
+0.03%
Energies
unch
Softs
-0.03%
Meats
-0.05%


Futures prices as of November 26th, 2014 - 00:05 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 87.925 87.995 87.870 87.950 -0.012 23:55 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 88.110 88.175 88.065 88.165 +0.010 23:42 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.5702 1.5720 1.5691 1.5699 -0.0007 23:54 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5695 1.5707 1.5681 1.5683 -0.0012 23:05 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88800 0.88860 0.88690 0.88760 -0.00040 23:54 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88570 0.88660 0.88520 0.88540 -0.00070 21:14 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.84810 0.85000 0.84800 0.84910 +0.00100 23:55 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.85040 0.85060 0.84940 0.85030 +0.00120 23:51 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.03700 1.03840 1.03680 1.03730 +0.00040 23:54 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.03930 1.03930 1.03870 1.03870 +0.00060 22:37 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.24750 1.24870 1.24670 1.24740 +0.00010 23:55 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.24820 1.24940 1.24760 1.24820 +0.00020 23:51 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.85220 0.85510 0.85170 0.85300 +0.00210 23:55 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.84740 0.84950 0.84640 0.84770 +0.00240 23:54 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.072990 0.073030 0.072990 0.073020 -0.000040 23:52 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.072690 0.072860 0.072670 0.072700s -0.000040 11/25/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.77930 0.78200 0.77930 0.78070 +0.00180 23:55 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.77370 0.77400 0.77370 0.77400 +0.00200 21:09 Quote | Chart | Options
Energies
Crude Oil WTI (CLF15) Jan 15 73.87 74.24 73.64 74.07 -0.02 23:54 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 73.94 74.32 73.76 74.16 -0.01 23:53 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 74.07 74.39 73.85 74.25 unch 23:53 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 74.08 74.43 74.06 74.43 +0.06 22:28 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.3486 2.3525 2.3413 2.3469 -0.0008 23:43 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.3320 2.3350 2.3320 2.3350 +0.0010 21:52 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 2.3433 2.3701 2.3145 2.3221s -0.0253 11/25/14 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 2.3100 2.3100 2.3100 2.3100 -0.0012 21:47 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.0036 2.0175 2.0025 2.0117 -0.0006 23:54 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.0150 2.0167 2.0138 2.0138 -0.0024 23:50 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 2.0419 2.0818 2.0226 2.0332s -0.0147 11/25/14 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 2.2230 2.2285 2.2230 2.2285 +0.0027 21:54 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.438 4.451 4.395 4.406 +0.003 23:53 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 4.419 4.419 4.371 4.383 +0.006 23:43 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 4.330 4.339 4.293 4.300 +0.002 23:43 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 3.798 3.808 3.769 3.774 -0.018 23:44 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 78.11 78.48 78.08 78.24 -0.09 23:51 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 78.71 78.99 78.68 78.68 -0.08 23:51 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 80.67 81.37 79.00 79.31s -1.42 11/25/14 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 81.20 81.30 79.55 79.82s -1.46 11/25/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 2.137 2.137 2.040 2.058s -0.022 11/25/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.862 1.862 1.785 1.789s -0.051 11/25/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.755 1.755 1.713 1.713s -0.041 11/25/14 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.740 1.740 1.691 1.692s -0.035 11/25/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 142-30 143-04 142-30 143-03 +0-04 23:55 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 141-17 141-22 141-16 141-21 +0-04 23:55 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 159-13 159-21 159-12 159-18 +0-06 23:55 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 159-06 159-15 159-06 159-14 +0-08 23:29 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-035 127-075 127-030 127-070 +0-030 23:55 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-155 126-185 126-145 126-185 +0-030 23:54 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 119-275 119-292 119-270 119-290 +0-010 23:53 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-045 119-057 119-037 119-057 +0-010 23:55 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-282 109-285 109-280 109-285 unch 23:55 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-155 109-160 109-155 109-157 -0-002 23:55 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8900 99.8900 99.8850 99.8900s unch 11/25/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8800 99.8800 99.8750 99.8750s unch 11/25/14 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7625 99.7650 99.7625 99.7625 unch 23:52 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7400 99.7400 99.7400 99.7400 unch 23:54 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 551-2 554-6 550-6 553-6 +2-2 23:43 Quote | Chart | Options
Wheat (ZWH15) Mar 15 558-4 561-4 557-6 559-4 +1-6 23:52 Quote | Chart | Options
Wheat (ZWK15) May 15 564-6 567-4 564-6 566-4 +1-6 23:48 Quote | Chart | Options
Corn (ZCZ14) Dec 14 374-0 375-6 373-6 375-0 +0-6 23:53 Quote | Chart | Options
Corn (ZCH15) Mar 15 387-0 388-6 386-4 388-0 +0-6 23:54 Quote | Chart | Options
Corn (ZCK15) May 15 395-6 397-2 395-0 396-2 +0-4 23:52 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1049-2 1051-0 1046-4 1047-4 -3-4 23:54 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1054-4 1056-2 1051-4 1052-4 -3-6 23:53 Quote | Chart | Options
Soybeans (ZSK15) May 15 1058-4 1061-4 1057-2 1059-0 -2-2 23:51 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 390.6 393.1 389.6 391.7 +1.1 22:08 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 374.8 376.1 373.9 374.8 unch 23:50 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 358.4 358.7 356.6 357.1 -1.3 23:52 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 33.42 33.49 33.34 33.40 -0.02 23:52 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 33.61 33.66 33.51 33.59 unch 23:55 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 33.84 33.84 33.72 33.78 -0.01 23:52 Quote | Chart | Options
Oats (ZOZ14) Dec 14 299-0 301-4 297-2 301-4 +2-4 20:47 Quote | Chart | Options
Oats (ZOH15) Mar 15 310-0 311-2 309-6 311-2 +2-2 21:43 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.355 12.355 12.315 12.315 -0.055 21:37 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 12.630 12.630 12.590 12.590 -0.055 21:37 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 617-4 621-0 616-4 620-6 +3-4 23:10 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 619-0 622-2 618-2 621-6 +2-6 23:48 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 588-6 592-4 588-6 592-2 +1-4 21:24 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 599-0 603-0 599-0 602-4 +1-6 23:52 Quote | Chart | Options
Canola (RSF15) Jan 15 434.00 434.00 432.50 433.10 -2.10 20:17 Quote | Chart | Options
Canola (RSH15) Mar 15 435.10 435.10 434.00 434.20 -2.10 20:17 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 2068.25 2071.25 2067.75 2069.75 +2.25 23:54 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 2061.25 2064.00 2060.25 2062.25 +1.75 23:42 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4294.00 4301.50 4292.50 4297.75 +5.25 23:54 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4287.75 4295.25 4287.75 4293.00 +6.00 23:42 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17807 17838 17803 17823 +15 23:54 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17748 17768 17748 17766 +26 22:52 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1186.20 1189.00 1186.00 1186.80 +1.10 23:54 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1186.30 1186.30 1182.50 1183.50 +2.30 23:27 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1453.50 1456.30 1453.50 1456.10 +2.60 22:58 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1450.10 1450.10 1450.10s +0.50 11/25/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 2068.20 2071.40 2067.80 2070.30 +2.70 23:19 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4300.00 4301.00 4300.00 4301.00 +8.50 22:44 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17780 17816 17766 17808s +16 11/25/14 Quote | Chart | Options
S&P GSCI (GDZ14) Dec 14 519.85 519.85 515.95 516.50s -4.50 11/25/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 169.450 170.400 169.150 170.150s +0.650 11/25/14 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 170.000 171.250 169.525 171.025s +1.000 11/25/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 168.600 169.400 167.975 169.100s +0.300 11/25/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 160.650 161.450 160.000 161.075s -0.400 11/25/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 232.150 232.775 230.375 231.375s -1.975 11/25/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 230.425 230.950 228.750 229.925s -1.525 11/25/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 231.200 231.325 229.200 230.250s -1.500 11/25/14 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 231.150 231.200 229.025 230.375s -1.250 11/25/14 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 91.750 92.375 90.200 90.950s -0.375 11/25/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 90.825 91.475 89.250 89.825s -0.675 11/25/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 92.975 93.375 91.075 91.650s -0.900 11/25/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 95.975 96.100 94.500 94.700s -0.800 11/25/14 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 18.39 18.39 18.34 18.34 -0.04 17:30 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 17.18 17.18 17.15 17.17 -0.10 23:23 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 16.66 16.66 16.65 16.65 -0.07 17:32 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1200.5 1201.0 1197.3 1199.0 +1.9 23:55 Quote | Chart | Options
Gold (GCG15) Feb 15 1201.6 1201.6 1198.0 1199.6 +1.8 23:55 Quote | Chart | Options
Gold (GCJ15) Apr 15 1200.4 1200.4 1199.4 1199.9 +1.5 21:19 Quote | Chart | Options
Silver (SIZ14) Dec 14 16.645 16.650 16.565 16.595 +0.042 23:54 Quote | Chart | Options
Silver (SIH15) Mar 15 16.715 16.715 16.615 16.655 +0.044 23:54 Quote | Chart | Options
Silver (SIK15) May 15 16.690 16.690 16.650 16.655 +0.016 22:28 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 2.9570 2.9700 2.9260 2.9650 +0.0080 23:55 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 2.9650 2.9800 2.9450 2.9720 -0.0015 23:45 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.9615 2.9765 2.9350 2.9680 -0.0095 23:55 Quote | Chart | Options
Platinum (PLF15) Jan 15 1224.3 1224.8 1219.0 1223.8 -0.7 23:53 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1221.5 1221.5 1221.0 1221.0 -5.0 20:00 Quote | Chart | Options
Palladium (PAZ14) Dec 14 794.00 794.45 790.40 794.45 -1.15 23:36 Quote | Chart | Options
Palladium (PAH15) Mar 15 795.25 796.00 791.60 795.75 -1.10 23:53 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1198.20 1202.00 1196.10 1197.10 unch 23:33 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1199.30 1200.00 1198.10 1199.60 +1.80 23:55 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 16.630 16.660 16.572 16.575 +0.022 22:48 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 16.672 16.718 16.628 16.635 +0.024 22:57 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 59.25 59.96 59.25 59.66s +0.50 11/25/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 59.21 59.30 59.12 59.13 -0.18 23:54 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 148.40 148.50 146.60 147.95s -0.45 11/25/14 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 148.75 149.45 148.00 149.45s +0.50 11/25/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 189.90 195.40 187.80 194.25s +4.60 11/25/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 190.70 196.40 188.45 195.05s +4.55 11/25/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.07 16.20 15.90 16.00s unch 11/25/14 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.43 16.53 16.26 16.36s -0.02 11/25/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 2869 2869 2863 2863s -48 11/25/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2869 2875 2808 2824s -42 11/25/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 24.30 24.35 24.30 24.31s +0.01 11/25/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 0.00 24.54 24.54 24.54s +0.07 11/25/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 1.8905 1.9505 1.8905 1.9505s +0.0455 11/25/14 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.9735 1.9735 1.9735s +0.0445 11/25/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1592 0.1600 0.1592 0.1600s unch 11/25/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1636 0.1636 0.1636s -0.0002 11/25/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 2824.00 2824.00 2824.00 2824.00s -42.00 11/25/14 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2824.00 2824.00 2824.00s -39.00 11/25/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.5931 0.5931 0.5931s +0.0050 11/25/14 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6019 0.6019 0.6019s +0.0045 11/25/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 328.60 330.30 328.60 329.50 -0.50 20:02 Quote | Chart | Options
Lumber (LSH15) Mar 15 328.80 328.80 328.80 328.80 -0.70 20:02 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Ilan-Levy Mayer - Inside Futures - 1 hr ago

Wishing all of you Happy Thanksgiving and best of wishes to you and your loved ones.
 
DeWayne Reeves - Inside Futures - Tue Nov 25, 6:24PM CST

E-Mini S&P 500:  GDP growth gleans gains!
 
Bob Hunt - Inside Futures - Tue Nov 25, 6:05PM CST

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....
 
Jeff Kaprelian - Inside Futures - Tue Nov 25, 3:43PM CST

Higher trade ahead of what is expected to be a slow session.  
 

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