Quoteboards:

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

All Markets Heat Map

 
Financials
+0.31%
Grains
+0.17%
Currencies
+0.14%
Softs
+0.09%
All Markets
-0.08%
Indices
-0.08%
Meats
-0.30%
Metals
-0.34%
Energies
-1.10%


Futures prices as of August 2nd, 2015 - 01:15 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU15) Sep 15 97.555 97.725 96.375 97.439s -0.255 07/31/15 Quote | Chart | Options
U.S. Dollar Index (DXZ15) Dec 15 97.790 98.010 96.720 97.761s -0.238 07/31/15 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5594 1.5674 1.5544 1.5610s +0.0015 07/31/15 Quote | Chart | Options
British Pound (B6Z15) Dec 15 1.5547 1.5663 1.5537 1.5602s +0.0015 07/31/15 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.76890 0.77260 0.76300 0.76360s -0.00510 07/31/15 Quote | Chart | Options
Canadian Dollar (D6Z15) Dec 15 0.76850 0.77220 0.76320 0.76330s -0.00510 07/31/15 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.805550 0.809950 0.804300 0.806750s +0.001550 07/31/15 Quote | Chart | Options
Japanese Yen (J6Z15) Dec 15 0.807800 0.811050 0.805650 0.807950s +0.001500 07/31/15 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.03320 1.04880 1.03310 1.03460s +0.00240 07/31/15 Quote | Chart | Options
Swiss Franc (S6Z15) Dec 15 1.04430 1.05230 1.03820 1.03820s +0.00240 07/31/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.09380 1.11210 1.09270 1.09710s +0.00470 07/31/15 Quote | Chart | Options
Euro FX (E6Z15) Dec 15 1.09510 1.11360 1.09450 1.09880s +0.00470 07/31/15 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.72730 0.73500 0.72180 0.72760s +0.00070 07/31/15 Quote | Chart | Options
Australian Dollar (A6Z15) Dec 15 0.72470 0.73160 0.71860 0.72420s +0.00070 07/31/15 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.061180 0.062260 0.061160 0.061760s +0.000610 07/31/15 Quote | Chart | Options
Mexican Peso (M6Z15) Dec 15 0.061580 0.061820 0.061330 0.061330s +0.000610 07/31/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.65880 0.66520 0.65130 0.65620s -0.00130 07/31/15 Quote | Chart | Options
New Zealand Dollar (N6Z15) Dec 15 0.64900 0.66060 0.64710 0.65190s -0.00120 07/31/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLU15) Sep 15 48.47 48.62 46.70 47.12s -1.40 07/31/15 Quote | Chart | Options
Crude Oil WTI (CLV15) Oct 15 48.83 49.03 47.10 47.53s -1.38 07/31/15 Quote | Chart | Options
Crude Oil WTI (CLX15) Nov 15 49.45 49.65 47.77 48.21s -1.32 07/31/15 Quote | Chart | Options
Crude Oil WTI (CLZ15) Dec 15 50.10 50.33 48.47 48.92s -1.26 07/31/15 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 1.6100 1.6187 1.5789 1.5889s -0.0190 07/31/15 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.6199 1.6348 1.5952 1.6058s -0.0201 07/31/15 Quote | Chart | Options
ULSD NY Harbor (HOX15) Nov 15 1.6460 1.6544 1.6147 1.6252s -0.0214 07/31/15 Quote | Chart | Options
ULSD NY Harbor (HOZ15) Dec 15 1.6723 1.6743 1.6334 1.6448s -0.0222 07/31/15 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 1.7646 1.7904 1.7530 1.7720s +0.0030 07/31/15 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.5704 1.5896 1.5610 1.5718s -0.0034 07/31/15 Quote | Chart | Options
Gasoline RBOB (RBX15) Nov 15 1.5138 1.5262 1.4961 1.5075s -0.0076 07/31/15 Quote | Chart | Options
Gasoline RBOB (RBZ15) Dec 15 1.4824 1.4923 1.4590 1.4715s -0.0119 07/31/15 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 2.782 2.788 2.706 2.716s -0.052 07/31/15 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.810 2.816 2.740 2.749s -0.048 07/31/15 Quote | Chart | Options
Natural Gas (NGX15) Nov 15 2.927 2.932 2.860 2.868s -0.043 07/31/15 Quote | Chart | Options
Natural Gas (NGZ15) Dec 15 3.101 3.105 3.033 3.042s -0.039 07/31/15 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 53.50 53.64 51.64 52.21s -1.10 07/31/15 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 54.08 54.08 52.33 52.85s -1.13 07/31/15 Quote | Chart | Options
Crude Oil Brent (F) (QAX15) Nov 15 54.33 54.36 53.04 53.55s -1.15 07/31/15 Quote | Chart | Options
Crude Oil Brent (F) (QAZ15) Dec 15 55.30 55.42 53.68 54.25s -1.13 07/31/15 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.510 1.520 1.502 1.505s +0.004 07/31/15 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.511 1.530 1.498 1.510s -0.002 07/31/15 Quote | Chart | Options
Ethanol Futures (ZKV15) Oct 15 1.516 1.516 1.501 1.501s -0.008 07/31/15 Quote | Chart | Options
Ethanol Futures (ZKX15) Nov 15 0.000 1.487 1.487 1.487s -0.008 07/31/15 Quote | Chart | Options
Financials
T-Bond (ZBU15) Sep 15 155-08 156-21 154-26 155-30s +0-25 07/31/15 Quote | Chart | Options
T-Bond (ZBZ15) Dec 15 154-00 155-04 153-12 154-14s +0-24 07/31/15 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 159-03 160-13 158-19 159-17s +0-21 07/31/15 Quote | Chart | Options
Ultra T-Bond (UDZ15) Dec 15 158-00 159-00 157-10 158-05s +0-21 07/31/15 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 126-275 127-200 126-205 127-140s +0-190 07/31/15 Quote | Chart | Options
10-Year T-Note (ZNZ15) Dec 15 126-025 126-280 125-285 126-225s +0-200 07/31/15 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-155 119-302 119-105 119-270s +0-120 07/31/15 Quote | Chart | Options
5-Year T-Note (ZFZ15) Dec 15 118-267 119-107 118-235 119-085s +0-130 07/31/15 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-132 109-182 109-115 109-170s +0-040 07/31/15 Quote | Chart | Options
2-Year T-Note (ZTZ15) Dec 15 109-007 109-070 108-307 109-060s +0-042 07/31/15 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8150 99.8300 99.8100 99.8250s +0.0050 07/31/15 Quote | Chart | Options
30-Day Fed Funds (ZQZ15) Dec 15 99.6650 99.7150 99.6600 99.6950s +0.0250 07/31/15 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.6050 99.6500 99.5950 99.6350s +0.0250 07/31/15 Quote | Chart | Options
Eurodollar (GEZ15) Dec 15 99.4250 99.4950 99.4200 99.4750s +0.0450 07/31/15 Quote | Chart | Options
Grains
Wheat (ZWU15) Sep 15 496-6 503-4 495-6 499-2s +2-6 07/31/15 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 504-2 510-0 502-6 504-6s +0-4 07/31/15 Quote | Chart | Options
Wheat (ZWH16) Mar 16 511-0 516-2 506-6 510-4s -0-6 07/31/15 Quote | Chart | Options
Corn (ZCU15) Sep 15 374-6 377-4 369-2 371-0s -2-2 07/31/15 Quote | Chart | Options
Corn (ZCZ15) Dec 15 385-0 387-6 379-2 381-2s -2-4 07/31/15 Quote | Chart | Options
Corn (ZCH16) Mar 16 396-0 398-4 390-2 392-0s -2-6 07/31/15 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 993-0 995-2 979-0 980-6s -9-4 07/31/15 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 965-2 966-4 951-4 953-2s -11-2 07/31/15 Quote | Chart | Options
Soybeans (ZSX15) Nov 15 951-6 952-4 938-0 940-2s -9-6 07/31/15 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 358.3 359.2 351.0 354.6s -2.5 07/31/15 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 343.2 344.5 337.3 338.7s -4.0 07/31/15 Quote | Chart | Options
Soybean Meal (ZMV15) Oct 15 331.1 331.9 325.8 327.3s -3.2 07/31/15 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 30.24 30.30 29.90 29.98s -0.30 07/31/15 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 30.37 30.44 30.00 30.10s -0.30 07/31/15 Quote | Chart | Options
Soybean Oil (ZLV15) Oct 15 30.46 30.52 30.11 30.21s -0.30 07/31/15 Quote | Chart | Options
Oats (ZOU15) Sep 15 235-6 242-0 234-4 241-2s +6-2 07/31/15 Quote | Chart | Options
Oats (ZOZ15) Dec 15 245-0 253-0 245-0 252-0s +5-4 07/31/15 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 11.460 11.650 11.330 11.515s +0.080 07/31/15 Quote | Chart | Options
Rough Rice (ZRX15) Nov 15 11.695 11.900 11.625 11.775s +0.075 07/31/15 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 491-0 497-6 490-0 492-2s +1-2 07/31/15 Quote | Chart | Options
Hard Red Wheat (KEZ15) Dec 15 510-6 517-4 510-0 512-0s +1-2 07/31/15 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 526-6 531-4 521-4 523-4s -3-2 07/31/15 Quote | Chart | Options
Spring Wheat (MWZ15) Dec 15 544-0 549-0 540-0 541-0s -2-6 07/31/15 Quote | Chart | Options
Canola (RSX15) Nov 15 498.70 503.20 493.20 502.00s +3.30 07/31/15 Quote | Chart | Options
Canola (RSF16) Jan 16 496.70 501.40 491.00 500.10s +3.60 07/31/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU15) Sep 15 2101.75 2109.25 2095.25 2098.50s -5.25 07/31/15 Quote | Chart | Options
E-Mini S&P 500 (ESZ15) Dec 15 2093.50 2101.25 2087.50 2090.50s -5.50 07/31/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4589.25 4608.75 4576.25 4585.00s -10.25 07/31/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ15) Dec 15 4594.50 4601.00 4571.25 4578.00s -10.25 07/31/15 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17675 17721 17592 17614s -72 07/31/15 Quote | Chart | Options
DJIA mini-sized (YMZ15) Dec 15 17600 17635 17514 17531s -72 07/31/15 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1227.50 1242.80 1224.20 1235.20s +5.40 07/31/15 Quote | Chart | Options
Russell 2000 Mini (RJZ15) Dec 15 1229.60 1237.60 1229.00 1230.60s +5.30 07/31/15 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 1496.10 1507.10 1493.60 1499.30s +0.70 07/31/15 Quote | Chart | Options
E-Mini S&P Midcap (EWZ15) Dec 15 0.00 1495.50 1495.50 1495.50s +0.70 07/31/15 Quote | Chart | Options
S&P GSCI (GDQ15) Aug 15 382.70 384.55 376.40 377.90s -6.00 07/31/15 Quote | Chart | Options
Meats
Live Cattle (LEQ15) Aug 15 145.550 146.525 145.450 145.700s +0.475 07/31/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 146.650 147.375 145.775 145.925s -0.525 07/31/15 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 148.325 148.950 147.375 147.450s -0.675 07/31/15 Quote | Chart | Options
Live Cattle (LEG16) Feb 16 148.525 148.950 147.375 147.450s -0.800 07/31/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 211.575 212.325 210.575 210.725s -0.500 07/31/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 208.600 209.550 207.675 207.750s -0.850 07/31/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 206.700 207.475 205.575 205.800s -0.800 07/31/15 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 205.250 205.950 204.200 204.300s -0.825 07/31/15 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 79.600 79.725 77.925 78.500s -1.175 07/31/15 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 65.650 65.650 63.050 63.725s -1.975 07/31/15 Quote | Chart | Options
Lean Hogs (HEZ15) Dec 15 62.000 62.050 59.850 60.450s -1.500 07/31/15 Quote | Chart | Options
Lean Hogs (HEG16) Feb 16 67.700 67.900 65.925 66.675s -1.000 07/31/15 Quote | Chart | Options
Class III Milk (DLQ15) Aug 15 16.41 16.43 16.27 16.41s +0.03 07/31/15 Quote | Chart | Options
Class III Milk (DLU15) Sep 15 16.60 16.61 16.43 16.56s -0.05 07/31/15 Quote | Chart | Options
Class III Milk (DLV15) Oct 15 16.32 16.36 16.22 16.36s +0.01 07/31/15 Quote | Chart | Options
Metals
Gold (GCQ15) Aug 15 1087.7 1102.8 1079.1 1094.9s +6.5 07/31/15 Quote | Chart | Options
Gold (GCV15) Oct 15 1087.8 1102.5 1079.1 1094.7s +6.3 07/31/15 Quote | Chart | Options
Gold (GCZ15) Dec 15 1087.7 1103.0 1079.2 1095.1s +6.4 07/31/15 Quote | Chart | Options
Silver (SIU15) Sep 15 14.695 14.970 14.510 14.745s +0.049 07/31/15 Quote | Chart | Options
Silver (SIZ15) Dec 15 14.735 15.015 14.560 14.792s +0.048 07/31/15 Quote | Chart | Options
Silver (SIH16) Mar 16 14.710 15.000 14.620 14.839s +0.046 07/31/15 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.3755 2.3960 2.3480 2.3635s -0.0135 07/31/15 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.3885 2.4080 2.3615 2.3765s -0.0125 07/31/15 Quote | Chart | Options
High Grade Copper (HGF16) Jan 16 2.3820 2.3820 2.3820 2.3820s -0.0120 07/31/15 Quote | Chart | Options
Platinum (PLV15) Oct 15 989.1 995.7 973.3 985.0s -4.9 07/31/15 Quote | Chart | Options
Platinum (PLF16) Jan 16 993.0 994.1 974.8 986.2s -5.0 07/31/15 Quote | Chart | Options
Palladium (PAU15) Sep 15 619.85 620.90 606.60 610.85s -9.70 07/31/15 Quote | Chart | Options
Palladium (PAZ15) Dec 15 617.60 617.75 608.00 611.15s -9.85 07/31/15 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1081.50 1102.50 1075.90 1094.90s +6.50 07/31/15 Quote | Chart | Options
Gold mini-sized (YGV15) Oct 15 1083.90 1102.20 1079.50 1094.70s +6.30 07/31/15 Quote | Chart | Options
Silver mini-sized (YIU15) Sep 15 14.714 14.980 14.515 14.745s +0.049 07/31/15 Quote | Chart | Options
Silver mini-sized (YIZ15) Dec 15 14.683 14.976 14.600 14.792s +0.048 07/31/15 Quote | Chart | Options
Softs
Cotton #2 (CTZ15) Dec 15 63.50 64.48 63.27 64.21s +0.66 07/31/15 Quote | Chart | Options
Cotton #2 (CTH16) Mar 16 63.49 64.39 63.23 64.20s +0.63 07/31/15 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 122.90 124.90 122.40 123.60s +0.80 07/31/15 Quote | Chart | Options
Orange Juice (OJX15) Nov 15 125.00 125.55 123.70 124.75s +0.65 07/31/15 Quote | Chart | Options
Coffee (KCU15) Sep 15 125.15 127.65 124.15 125.25s +0.35 07/31/15 Quote | Chart | Options
Coffee (KCZ15) Dec 15 128.40 130.80 127.50 128.50s +0.40 07/31/15 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 11.27 11.33 11.12 11.14s -0.13 07/31/15 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 12.52 12.59 12.38 12.40s -0.12 07/31/15 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3221 3240 3199 3209s -12 07/31/15 Quote | Chart | Options
Cocoa (CCZ15) Dec 15 3231 3249 3209 3221s -10 07/31/15 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 23.90 24.05 23.90 24.05s +0.05 07/31/15 Quote | Chart | Options
Sugar #16 (SDX15) Nov 15 24.60 24.65 24.50 24.65s +0.10 07/31/15 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 0.0000 1.2525 1.2525 1.2525s +0.0035 07/31/15 Quote | Chart | Options
CME Coffee (KTZ15) Dec 15 1.2975 1.2975 1.2850 1.2850s +0.0040 07/31/15 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.1130 0.1187 0.1101 0.1114s -0.0013 07/31/15 Quote | Chart | Options
CME Sugar #11 (KAH16) Mar 16 0.0000 0.1240 0.1240 0.1240s -0.0012 07/31/15 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 3207.00 3209.00 3206.00 3209.00s -12.00 07/31/15 Quote | Chart | Options
CME Cocoa (CJZ15) Dec 15 3216.00 3251.00 3211.00 3221.00s -10.00 07/31/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6401 0.6401 0.6401s +0.0035 07/31/15 Quote | Chart | Options
CME Cotton #2 (KGZ15) Dec 15 0.6325 0.6421 0.6279 0.6421s +0.0066 07/31/15 Quote | Chart | Options
Lumber (LSU15) Sep 15 253.90 255.40 250.80 252.10s +0.30 07/31/15 Quote | Chart | Options
Lumber (LSX15) Nov 15 254.40 254.40 250.00 251.10s -0.60 07/31/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Edgard Cabanillas - Inside Futures - Sat Aug 01, 8:09PM CDT

The Power of Calendar Spreads!
 
Mohammed Isah - Inside Futures - Sat Aug 01, 9:19AM CDT

Broader outlook for USDCHF may be higher but it faces the risk of a move lower following its price hesitation the past week.
 
Michael Seery - Inside Futures - Sat Aug 01, 8:33AM CDT

Stop at 14.99
 
Michael Seery - Inside Futures - Sat Aug 01, 8:31AM CDT

Stop at 51.41
 

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