Quoteboards:

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

All Markets Heat Map

 
Softs
+1.38%
Indices
+0.13%
Energies
+0.08%
Financials
+0.06%
All Markets
+0.02%
Currencies
-0.01%
Meats
-0.06%
Grains
-0.47%
Metals
-0.95%


Futures prices as of April 21st, 2014 - 02:03 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM14) Jun 14 79.940 80.000 79.900 79.905 +0.002 01:53 Quote | Chart | Options
U.S. Dollar Index (DXU14) Sep 14 80.095 80.130 80.095 80.130 +0.084 04/20/14 Quote | Chart | Options
British Pound (B6M14) Jun 14 1.6797 1.6805 1.6776 1.6804 +0.0013 01:50 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6766 1.6766 1.6766 1.6766 -0.0012 04/20/14 Quote | Chart | Options
Canadian Dollar (D6M14) Jun 14 0.90590 0.90630 0.90550 0.90600 -0.00140 01:48 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.90400 0.90410 0.90400 0.90410 -0.00130 04/20/14 Quote | Chart | Options
Japanese Yen (J6M14) Jun 14 0.97660 0.97700 0.97390 0.97550 -0.00140 01:52 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.97750 0.97750 0.97480 0.97510 -0.00230 04/20/14 Quote | Chart | Options
Swiss Franc (S6M14) Jun 14 1.13300 1.13410 1.13220 1.13410 +0.00010 01:52 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.13350 1.13360 1.13350 1.13360 -0.00130 04/20/14 Quote | Chart | Options
Euro FX (E6M14) Jun 14 1.38170 1.38220 1.38030 1.38220 +0.00050 01:53 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.38150 1.38170 1.38070 1.38170 +0.00020 01:21 Quote | Chart | Options
Australian Dollar (A6M14) Jun 14 0.92960 0.93060 0.92800 0.92970 +0.00060 01:52 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92420 0.92440 0.92320 0.92400 +0.00070 01:41 Quote | Chart | Options
Mexican Peso (M6M14) Jun 14 0.076300 0.076350 0.076125 0.076250 +0.000025 01:27 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.000000 0.075775 0.075675 0.075675s -0.000100 04/17/14 Quote | Chart | Options
New Zealand Dollar (N6M14) Jun 14 0.85290 0.85620 0.85180 0.85440 +0.00050 01:53 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.85190 0.85190 0.84690 0.84690s -0.00530 04/17/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLM14) Jun 14 103.70 103.77 103.06 103.23 -0.14 01:51 Quote | Chart | Options
Crude Oil WTI (CLN14) Jul 14 102.73 102.76 102.09 102.24 -0.16 01:38 Quote | Chart | Options
Crude Oil WTI (CLQ14) Aug 14 101.52 101.52 101.18 101.23 -0.15 01:06 Quote | Chart | Options
Crude Oil WTI (CLU14) Sep 14 100.41 100.41 100.04 100.15 -0.16 04/20/14 Quote | Chart | Options
Heating Oil (HOK14) May 14 3.0127 3.0127 2.9986 3.0000 -0.0082 01:43 Quote | Chart | Options
Heating Oil (HOM14) Jun 14 3.0049 3.0050 2.9900 2.9916 -0.0096 01:29 Quote | Chart | Options
Heating Oil (HON14) Jul 14 3.0000 3.0000 2.9842 2.9852 -0.0098 01:06 Quote | Chart | Options
Heating Oil (HOQ14) Aug 14 2.9820 2.9986 2.9807 2.9901s +0.0021 04/17/14 Quote | Chart | Options
Gasoline RBOB (RBK14) May 14 3.0600 3.0620 3.0397 3.0433 -0.0114 01:49 Quote | Chart | Options
Gasoline RBOB (RBM14) Jun 14 3.0275 3.0300 3.0080 3.0113 -0.0115 01:49 Quote | Chart | Options
Gasoline RBOB (RBN14) Jul 14 2.9856 2.9856 2.9710 2.9733 -0.0113 01:49 Quote | Chart | Options
Gasoline RBOB (RBQ14) Aug 14 2.9383 2.9383 2.9312 2.9312 -0.0111 01:43 Quote | Chart | Options
Natural Gas (NGK14) May 14 4.756 4.789 4.725 4.753 +0.012 01:49 Quote | Chart | Options
Natural Gas (NGM14) Jun 14 4.767 4.800 4.741 4.765 +0.011 01:53 Quote | Chart | Options
Natural Gas (NGN14) Jul 14 4.788 4.830 4.768 4.794 +0.014 01:47 Quote | Chart | Options
Natural Gas (NGQ14) Aug 14 4.781 4.808 4.772 4.772 +0.001 04/20/14 Quote | Chart | Options
Crude Oil Brent (F) (QAM14) Jun 14 109.53 109.53 109.00 109.25 -0.28 01:22 Quote | Chart | Options
Crude Oil Brent (F) (QAN14) Jul 14 109.03 109.03 108.64 108.73 -0.43 04/20/14 Quote | Chart | Options
Crude Oil Brent (F) (QAQ14) Aug 14 108.70 109.14 108.32 108.66s -0.10 04/17/14 Quote | Chart | Options
Crude Oil Brent (F) (QAU14) Sep 14 107.73 108.01 107.73 108.01s -0.11 04/17/14 Quote | Chart | Options
Ethanol Futures (ZKK14) May 14 2.191 2.200 2.148 2.192s +0.020 04/17/14 Quote | Chart | Options
Ethanol Futures (ZKM14) Jun 14 2.098 2.117 2.075 2.114s +0.035 04/17/14 Quote | Chart | Options
Ethanol Futures (ZKN14) Jul 14 2.058 2.075 2.048 2.073s +0.032 04/17/14 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.018 2.035 2.004 2.029s +0.032 04/17/14 Quote | Chart | Options
Financials
T-Bond (ZBM14) Jun 14 133-28 134-03 133-26 134-01 +0-04 01:52 Quote | Chart | Options
T-Bond (ZBU14) Sep 14 134-10 134-10 133-01 133-04s -0-31 04/17/14 Quote | Chart | Options
Ultra T-Bond (UDM14) Jun 14 145-30 146-06 145-26 146-04 +0-07 01:45 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 0-00 144-19 144-19 144-19s -1-11 04/17/14 Quote | Chart | Options
10-Year T-Note (ZNM14) Jun 14 123-230 123-280 123-225 123-260 +0-020 01:53 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 122-290 122-290 122-290 122-290 +0-025 01:48 Quote | Chart | Options
5-Year T-Note (ZFM14) Jun 14 119-002 119-037 118-317 119-027 +0-025 01:49 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 118-145 118-145 118-050 118-050s -0-120 04/17/14 Quote | Chart | Options
2-Year T-Note (ZTM14) Jun 14 109-280 109-287 109-277 109-285 +0-002 01:46 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-182 109-182 109-182 109-182s -0-020 04/17/14 Quote | Chart | Options
30-Day Fed Funds (ZQM14) Jun 14 99.9100 99.9150 99.9100 99.9150s unch 04/17/14 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9000 99.9000 99.9000 99.9000s unch 04/17/14 Quote | Chart | Options
Eurodollar (GEM14) Jun 14 99.7650 99.7700 99.7650 99.7700 unch 01:30 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7550 99.7550 99.7550 99.7550 unch 01:30 Quote | Chart | Options
Grains
Wheat (ZWK14) May 14 690-4 691-0 676-2 679-6 -11-4 01:52 Quote | Chart | Options
Wheat (ZWN14) Jul 14 698-0 698-0 683-6 687-4 -11-4 01:52 Quote | Chart | Options
Wheat (ZWU14) Sep 14 707-0 707-0 694-0 698-0 -10-2 01:46 Quote | Chart | Options
Corn (ZCK14) May 14 494-0 494-0 491-6 491-6 -3-0 01:53 Quote | Chart | Options
Corn (ZCN14) Jul 14 499-0 499-2 497-2 497-4 -3-0 01:53 Quote | Chart | Options
Corn (ZCU14) Sep 14 496-4 497-0 494-6 495-0 -3-2 00:51 Quote | Chart | Options
Soybeans (ZSK14) May 14 1515-0 1525-0 1508-4 1508-6 -5-2 01:53 Quote | Chart | Options
Soybeans (ZSN14) Jul 14 1503-6 1512-2 1496-2 1496-4 -5-6 01:53 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1420-4 1426-6 1415-4 1415-4 -5-0 01:53 Quote | Chart | Options
Soybean Meal (ZMK14) May 14 489.8 492.0 487.3 487.4 -0.9 01:53 Quote | Chart | Options
Soybean Meal (ZMN14) Jul 14 479.0 481.5 476.7 476.7 -1.3 01:53 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 447.5 450.0 447.5 448.3 +0.9 04/20/14 Quote | Chart | Options
Soybean Oil (ZLK14) May 14 43.41 43.66 43.04 43.07 -0.34 01:53 Quote | Chart | Options
Soybean Oil (ZLN14) Jul 14 43.66 43.90 43.30 43.32 -0.34 01:53 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 43.50 43.64 43.16 43.16 -0.34 01:51 Quote | Chart | Options
Oats (ZOK14) May 14 403-2 406-0 403-2 403-2 -0-6 00:10 Quote | Chart | Options
Oats (ZON14) Jul 14 355-0 358-0 354-2 355-2 -0-4 00:10 Quote | Chart | Options
Rough Rice (ZRK14) May 14 15.335 15.335 15.335 15.335 -0.025 04/20/14 Quote | Chart | Options
Rough Rice (ZRN14) Jul 14 15.420 15.430 15.420 15.430 -0.025 04/20/14 Quote | Chart | Options
KC HRW Wheat (KEK14) May 14 759-0 759-0 745-4 749-0 -9-0 01:29 Quote | Chart | Options
KC HRW Wheat (KEN14) Jul 14 765-0 765-0 751-6 755-2 -9-6 01:50 Quote | Chart | Options
Spring Wheat (MWK14) May 14 725-0 726-2 722-4 722-4 -10-2 04/20/14 Quote | Chart | Options
Spring Wheat (MWN14) Jul 14 739-0 739-0 728-0 729-6 -10-0 04/20/14 Quote | Chart | Options
Canola (RSK14) May 14 469.30 470.00 469.30 470.00 +0.30 04/20/14 Quote | Chart | Options
Canola (RSN14) Jul 14 479.00 479.70 478.00 478.00 -1.30 04/20/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM14) Jun 14 1859.25 1862.75 1858.25 1860.50 +2.50 01:53 Quote | Chart | Options
E-Mini S&P 500 (ESU14) Sep 14 1851.25 1854.75 1851.25 1853.00 +2.50 01:21 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM14) Jun 14 3525.00 3535.50 3524.00 3533.00 +9.75 01:48 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3489.25 3530.00 3486.25 3516.00s +21.50 04/17/14 Quote | Chart | Options
DJIA mini-sized (YMM14) Jun 14 16346 16381 16346 16365 +22 01:53 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16230 16295 16230 16271s +12 04/17/14 Quote | Chart | Options
Russell 2000 Mini (RJM14) Jun 14 1135.00 1137.60 1134.10 1134.80 +0.40 01:21 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 0.00 1130.40 1130.40 1130.40s +10.10 04/17/14 Quote | Chart | Options
E-Mini S&P Midcap (EWM14) Jun 14 1346.00 1349.50 1345.10 1348.30 +0.90 01:21 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 0.00 1345.40 1345.40 1345.40s +4.50 04/17/14 Quote | Chart | Options
S&P 500 Index (SPM14) Jun 14 1859.20 1862.10 1859.20 1860.90 +3.00 00:59 Quote | Chart | Options
Nasdaq 100 (NDM14) Jun 14 3529.50 3534.50 3529.50 3532.25 +9.00 01:32 Quote | Chart | Options
DJIA (DJM14) Jun 14 16320 16380 16305 16343s +12 04/17/14 Quote | Chart | Options
Meats
Live Cattle (LEM14) Jun 14 135.625 135.750 134.100 134.375s -1.250 04/17/14 Quote | Chart | Options
Live Cattle (LEQ14) Aug 14 133.475 133.650 132.300 132.825s -0.725 04/17/14 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 137.750 138.150 137.000 137.375s -0.475 04/17/14 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 139.900 140.250 139.150 139.675s -0.300 04/17/14 Quote | Chart | Options
Feeder Cattle (GFK14) May 14 179.450 179.750 178.000 178.050s -1.850 04/17/14 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 182.475 182.800 181.100 181.400s -1.575 04/17/14 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 182.150 182.250 180.775 181.275s -1.100 04/17/14 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 181.650 181.775 180.500 181.025s -1.075 04/17/14 Quote | Chart | Options
Lean Hogs (HEK14) May 14 121.700 123.850 121.700 123.500s +0.625 04/17/14 Quote | Chart | Options
Lean Hogs (HEM14) Jun 14 123.250 125.500 122.975 124.825s +1.050 04/17/14 Quote | Chart | Options
Lean Hogs (HEN14) Jul 14 121.350 123.400 120.925 123.075s +1.425 04/17/14 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 120.150 122.625 119.600 121.900s +1.650 04/17/14 Quote | Chart | Options
Class III Milk (DLK14) May 14 22.30 22.41 22.30 22.41 +0.27 04/20/14 Quote | Chart | Options
Class III Milk (DLM14) Jun 14 20.46 20.50 20.46 20.50 +0.13 04/20/14 Quote | Chart | Options
Class III Milk (DLN14) Jul 14 19.48 19.50 19.37 19.48s +0.08 04/17/14 Quote | Chart | Options
Metals
Gold (GCM14) Jun 14 1294.9 1302.5 1281.8 1287.0 -6.9 01:53 Quote | Chart | Options
Gold (GCQ14) Aug 14 1295.0 1300.2 1282.0 1285.5 -8.5 01:31 Quote | Chart | Options
Gold (GCV14) Oct 14 1291.0 1292.1 1284.8 1285.2 -9.1 04/20/14 Quote | Chart | Options
Silver (SIK14) May 14 19.600 19.705 19.230 19.345 -0.251 01:53 Quote | Chart | Options
Silver (SIN14) Jul 14 19.665 19.735 19.270 19.375 -0.254 01:48 Quote | Chart | Options
Silver (SIU14) Sep 14 19.460 19.460 19.365 19.370 -0.289 01:06 Quote | Chart | Options
High Grade Copper (HGK14) May 14 3.0390 3.0550 3.0315 3.0415 -0.0035 01:53 Quote | Chart | Options
High Grade Copper (HGN14) Jul 14 3.0200 3.0425 3.0190 3.0290 -0.0050 01:53 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.0205 3.0270 3.0180 3.0270 -0.0030 04/20/14 Quote | Chart | Options
Platinum (PLN14) Jul 14 1413.5 1418.2 1407.5 1413.5 -15.2 01:53 Quote | Chart | Options
Platinum (PLV14) Oct 14 1417.9 1417.9 1413.5 1413.5 -16.6 00:02 Quote | Chart | Options
Palladium (PAM14) Jun 14 795.10 802.00 792.20 793.00 -14.10 01:52 Quote | Chart | Options
Palladium (PAU14) Sep 14 792.60 793.85 792.60 793.85 -13.45 00:57 Quote | Chart | Options
Gold mini-sized (YGM14) Jun 14 1292.5 1302.5 1282.1 1287.2 -7.0 01:40 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1295.0 1300.0 1284.1 1284.1 -10.2 04/20/14 Quote | Chart | Options
Silver mini-sized (YIK14) May 14 19.590 19.727 19.238 19.353 -0.243 01:52 Quote | Chart | Options
Silver mini-sized (YIN14) Jul 14 19.639 19.640 19.287 19.370 -0.268 01:29 Quote | Chart | Options
Softs
Cotton #2 (CTK14) May 14 90.30 90.67 90.30 90.61 +0.44 01:41 Quote | Chart | Options
Cotton #2 (CTN14) Jul 14 92.50 92.72 92.42 92.66 +0.32 01:52 Quote | Chart | Options
Orange Juice (OJK14) May 14 165.00 165.50 162.95 164.75s -1.10 04/17/14 Quote | Chart | Options
Orange Juice (OJN14) Jul 14 164.00 164.00 160.85 162.85s -1.00 04/17/14 Quote | Chart | Options
Coffee (KCK14) May 14 187.20 201.55 186.90 201.20s +15.25 04/17/14 Quote | Chart | Options
Coffee (KCN14) Jul 14 191.20 204.50 189.50 204.10s +15.25 04/17/14 Quote | Chart | Options
Sugar #11 (SBK14) May 14 16.92 16.92 16.56 16.66s -0.26 04/17/14 Quote | Chart | Options
Sugar #11 (SBN14) Jul 14 17.68 17.68 17.18 17.33s -0.36 04/17/14 Quote | Chart | Options
Cocoa (CCK14) May 14 2950 3006 2950 3001s +45 04/17/14 Quote | Chart | Options
Cocoa (CCN14) Jul 14 2977 3022 2972 3020s +46 04/17/14 Quote | Chart | Options
Sugar #16 (SDN14) Jul 14 24.50 24.63 24.50 24.63s +0.23 04/17/14 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 24.60 24.68 24.55 24.68s +0.23 04/17/14 Quote | Chart | Options
CME Coffee (KTK14) May 14 0.0000 2.0120 2.0120 2.0120s +0.1525 04/17/14 Quote | Chart | Options
CME Coffee (KTN14) Jul 14 0.0000 2.0410 2.0410 2.0410s +0.1525 04/17/14 Quote | Chart | Options
CME Sugar #11 (KAK14) May 14 0.0000 0.1666 0.1666 0.1666s -0.0026 04/17/14 Quote | Chart | Options
CME Sugar #11 (KAN14) Jul 14 0.0000 0.1733 0.1733 0.1733s -0.0036 04/17/14 Quote | Chart | Options
CME Cocoa (CJN14) Jul 14 2970.00 2970.00 2970.00 2970.00 -50.00 04/20/14 Quote | Chart | Options
CME Cocoa (CJU14) Sep 14 0.00 3028.00 3028.00 3028.00s +44.00 04/17/14 Quote | Chart | Options
CME Cotton #2 (KGK14) May 14 0.0000 0.9017 0.9017 0.9017s -0.0087 04/17/14 Quote | Chart | Options
CME Cotton #2 (KGN14) Jul 14 0.0000 0.9234 0.9234 0.9234s -0.0023 04/17/14 Quote | Chart | Options
Lumber (LSK14) May 14 327.90 330.00 324.10 329.70s +0.90 04/17/14 Quote | Chart | Options
Lumber (LSN14) Jul 14 323.00 326.10 320.00 321.50s -1.50 04/17/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

No headlines found

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