Quoteboards:

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

All Markets Heat Map

 
Lumber
+1.65%
Palladium
+1.64%
Rough Rice
+0.88%
Coffee
+0.84%
Soybean Oil
+0.72%
Canola
+0.56%
Natural Gas
+0.55%
Sugar #11
+0.50%
Lean Hogs
+0.35%
Gold
+0.35%
Platinum
+0.19%
5-Year T-Note
+0.10%
Crude Oil WTI
+0.07%
Japanese Yen
+0.07%
Silver
+0.06%
Ultra T-Bond
+0.06%
Australian Dollar
+0.06%
T-Bond
+0.05%
10-Year T-Note
+0.04%
2-Year T-Note
+0.03%
Class III Milk
unch
Eurodollar
unch
E-Mini Nasdaq 100
-0.03%
Feeder Cattle
-0.03%
Canadian Dollar
-0.03%
E-Mini S&P Midcap
-0.03%
E-Mini S&P 500
-0.04%
DJIA mini-sized
-0.05%
Euro FX
-0.07%
Swiss Franc
-0.07%
British Pound
-0.09%
U.S. Dollar Index
-0.10%
High Grade Copper
-0.15%
Wheat
-0.16%
Gasoline RBOB
-0.21%
Soybeans
-0.21%
Heating Oil
-0.23%
Live Cattle
-0.26%
Mexican Peso
-0.29%
Soybean Meal
-0.72%
Cocoa
-0.93%
Russell 2000 Mini
-0.94%
Ethanol Futures
-1.10%
Oats
-1.11%
Orange Juice
-1.18%
Corn
-1.44%
Cotton #2
-2.98%


Futures prices as of September 23rd, 2014 - 17:22 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 84.805 84.875 84.460 84.779s -0.084 09/23/14 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 84.960 85.010 84.620 84.920s -0.080 09/23/14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6376 1.6379 1.6375 1.6378 -0.0015 17:11 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6305 1.6376 1.6283 1.6376s +0.0049 09/23/14 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.90090 0.90110 0.90090 0.90100 -0.00030 17:11 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.90150 0.90610 0.89850 0.89930s -0.00330 09/23/14 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.91910 0.91950 0.91910 0.91930 +0.00060 17:09 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.92100 0.92440 0.91950 0.91990s -0.00090 09/23/14 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.06460 1.06490 1.06460 1.06490 -0.00070 17:11 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 0.00000 1.06680 1.06680 1.06680 +0.00200 14:31 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.28550 1.28560 1.28540 1.28560 -0.00090 17:10 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.28620 1.28620 1.28620 1.28620 -0.00110 17:01 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.87910 0.87930 0.87910 0.87930 +0.00050 17:11 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.87810 0.88110 0.87220 0.87310s -0.00310 09/23/14 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.074770 0.074780 0.074750 0.074780 +0.000070 17:06 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.000000 0.074250 0.074250 0.074250 -0.000240 14:30 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.79990 0.80040 0.79990 0.80030 +0.00040 17:11 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.79100 0.79280 0.79100 0.79280s -0.00550 09/23/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLX14) Nov 14 91.72 91.72 91.57 91.62 +0.06 17:11 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 90.98 91.00 90.90 90.94 +0.03 17:11 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 90.53 90.53 90.52 90.52 -0.04 17:04 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 89.94 90.75 89.78 90.34s +0.36 09/23/14 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.6757 2.6775 2.6757 2.6769 -0.0063 17:05 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.6828 2.6829 2.6805 2.6814 -0.0072 17:05 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.6888 2.6900 2.6888 2.6900 -0.0062 17:05 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.7133 2.7217 2.6994 2.7053s -0.0058 09/23/14 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6251 2.6257 2.6231 2.6231 -0.0056 17:09 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.5041 2.5057 2.5035 2.5035 -0.0005 17:06 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.4522 2.4522 2.4522 2.4522 -0.0009 17:11 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.4426 2.4558 2.4275 2.4445 +0.0092 17:08 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.833 3.837 3.827 3.837 +0.021 17:09 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.886 3.886 3.877 3.883 +0.014 17:04 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.970 3.972 3.970 3.972 +0.012 17:00 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.064 4.112 4.035 4.044 -0.024 17:08 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 96.88 97.57 96.56 96.85s -0.12 09/23/14 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 97.87 98.25 97.29 97.58s -0.12 09/23/14 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 98.80 98.86 97.91 98.22s -0.13 09/23/14 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 99.15 99.15 98.60 98.73s -0.13 09/23/14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 1.636 1.636 1.609 1.617s -0.018 09/23/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.600 1.611 1.580 1.582s -0.018 09/23/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.584 1.595 1.565 1.567s -0.018 09/23/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.563 1.570 1.558 1.565s -0.010 09/23/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 137-14 137-15 137-13 137-15 +0-02 17:11 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 135-25 136-03 135-25 136-03s +0-21 09/23/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 151-18 151-18 151-17 151-18 +0-03 17:10 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 150-31 150-31 150-31 +0-16 14:31 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 124-180 124-185 124-175 124-185 +0-015 17:07 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 123-085 123-160 123-085 123-150s +0-085 09/23/14 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-080 118-080 118-077 118-077 -0-005 17:09 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 0-000 117-132 117-132 117-132s +0-040 09/23/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-142 109-142 109-142 109-142 -0-002 17:04 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 0-000 108-315 108-315 108-315 +0-010 14:31 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9050 99.9100 99.9050 99.9050s unch 09/23/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8650 99.8650 99.8650 99.8650 +0.0050 16:18 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7500 99.7500 99.7450 99.7450 unch 17:04 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.6550 99.6550 99.6550 99.6550 unch 17:09 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 475-4 479-6 471-0 476-0s -0-6 09/23/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 489-4 492-2 484-0 488-2s -1-2 09/23/14 Quote | Chart | Options
Wheat (ZWK15) May 15 499-0 500-2 492-2 496-6 -2-2 13:26 Quote | Chart | Options
Corn (ZCZ14) Dec 14 329-4 331-0 325-2 325-4s -4-6 09/23/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 342-0 343-0 337-6 338-2s -4-4 09/23/14 Quote | Chart | Options
Corn (ZCK15) May 15 346-6 351-4 346-2 346-6s -4-4 09/23/14 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 936-0 944-4 931-0 936-2s -2-0 09/23/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 943-0 951-4 938-2 943-6s -2-0 09/23/14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 950-0 958-0 944-4 951-0s -1-2 09/23/14 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 318.9 320.5 316.3 317.1s -2.3 09/23/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 310.0 311.9 307.5 308.9s -1.6 09/23/14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 307.2 308.4 304.8 306.3s -1.1 09/23/14 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 31.95 32.53 31.83 32.23s +0.23 09/23/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.09 32.65 31.95 32.32s +0.20 09/23/14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.37 32.89 32.21 32.59s +0.20 09/23/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 336-4 336-4 331-2 332-6s -3-6 09/23/14 Quote | Chart | Options
Oats (ZOH15) Mar 15 322-0 322-0 317-6 320-2s -3-0 09/23/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.565 12.690 12.565 12.660s +0.110 09/23/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.765 12.865 12.765 12.845s +0.105 09/23/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 558-4 563-2 553-4 562-0s +1-6 09/23/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 564-0 567-4 558-4 566-2s +1-0 09/23/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 536-0 538-4 531-4 534-4s -2-2 09/23/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 548-0 553-4 546-6 549-6s -1-6 09/23/14 Quote | Chart | Options
Canola (RSX14) Nov 14 393.20 397.00 388.60 396.80s +2.20 09/23/14 Quote | Chart | Options
Canola (RSF15) Jan 15 399.60 403.70 394.90 403.30s +2.00 09/23/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1969.75 1972.00 1969.50 1971.50 -0.75 17:11 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1963.50 1963.50 1963.50 1963.50 -1.00 17:08 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4031.75 4037.00 4031.00 4035.75 -1.25 17:11 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4046.00 4053.75 4025.00 4030.50s -15.75 09/23/14 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16936 16957 16936 16954 -9 17:12 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17030 17030 16889 16894s -136 09/23/14 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1121.50 1126.20 1109.10 1111.80s -10.50 09/23/14 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1115.20 1119.70 1110.50 1107.40s -10.30 09/23/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1381.00 1381.00 1381.00 1381.00 -0.40 17:06 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1377.40 1377.40 1377.40s -14.10 09/23/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1969.90 1971.50 1969.90 1971.50 -0.80 17:08 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4048.50 4060.50 4033.00 4036.50 -16.25 15:43 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17030 17074 16963 16963s -136 09/23/14 Quote | Chart | Options
S&P GSCI (GDV14) Oct 14 580.15 580.15 577.50 578.20s +1.20 09/23/14 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 155.100 155.100 155.050 155.050 -0.400 17:09 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 158.375 158.375 158.250 158.350 -0.375 17:09 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 160.400 160.450 159.200 159.900s -0.700 09/23/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 159.550 159.800 158.850 159.675s -0.325 09/23/14 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 229.625 229.800 229.625 229.700 -0.450 17:03 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 228.000 228.000 228.000 228.000 -0.525 17:00 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 221.500 222.900 220.900 222.175s +0.425 09/23/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 219.375 220.800 218.900 220.350s +0.800 09/23/14 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 108.150 108.250 108.150 108.250 +0.375 17:09 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 95.350 95.350 95.350 95.350 +0.100 17:09 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 91.450 92.225 90.050 91.050s -0.800 09/23/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 90.850 90.850 90.850 90.850 -0.150 17:08 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 24.63 24.66 24.63 24.66 unch 17:00 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 22.22 22.25 22.22 22.25 -0.03 17:09 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 20.71 20.95 20.49 20.66s -0.18 09/23/14 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1215.7 1236.1 1214.6 1221.0s +4.2 09/23/14 Quote | Chart | Options
Gold (GCZ14) Dec 14 1223.2 1223.6 1223.0 1223.5 +1.5 17:11 Quote | Chart | Options
Gold (GCG15) Feb 15 1217.4 1236.9 1217.0 1222.7s +3.9 09/23/14 Quote | Chart | Options
Silver (SIZ14) Dec 14 17.765 17.770 17.760 17.770 -0.009 17:11 Quote | Chart | Options
Silver (SIH15) Mar 15 17.780 17.990 17.715 17.830 +0.011 12:40 Quote | Chart | Options
Silver (SIK15) May 15 17.990 17.990 17.835 17.845 unch 11:10 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0285 3.0295 3.0275 3.0290 -0.0060 17:08 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0570 3.0570 3.0375 3.0390s -0.0040 09/23/14 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0520 3.0735 3.0390 3.0435s -0.0050 09/23/14 Quote | Chart | Options
Platinum (PLV14) Oct 14 1332.3 1332.3 1330.4 1331.6 -1.1 17:11 Quote | Chart | Options
Platinum (PLF15) Jan 15 1331.4 1332.0 1331.4 1332.0 -1.6 17:08 Quote | Chart | Options
Palladium (PAZ14) Dec 14 813.60 815.00 813.60 815.00 -0.80 17:11 Quote | Chart | Options
Palladium (PAH15) Mar 15 810.00 817.00 810.00 816.45 +12.90 13:55 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1214.90 1236.10 1214.90 1221.00s +4.20 09/23/14 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1214.20 1237.20 1214.20 1222.00s +4.10 09/23/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 17.735 17.983 17.633 17.779s +0.005 09/23/14 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.800 17.800 17.800 17.822s +0.003 09/23/14 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 62.93 63.29 62.06 62.83s +0.24 09/23/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 62.04 62.60 61.60 62.48s +0.53 09/23/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 144.00 144.25 141.95 142.15s -1.70 09/23/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 144.30 144.35 142.70 143.10s -1.70 09/23/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 179.75 184.75 179.40 180.90s +1.50 09/23/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 184.00 188.85 183.60 185.05s +1.50 09/23/14 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 13.97 14.83 13.94 14.15s +0.07 09/23/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 15.60 16.07 15.51 15.73s +0.09 09/23/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3338 3366 3284 3297s -31 09/23/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3280 3315 3249 3258s -21 09/23/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 25.10 25.10 25.10 25.10s -0.05 09/23/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.10 26.10 26.00 26.05s +0.27 09/23/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.8090 1.8090 1.8090s +0.0150 09/23/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.8505 1.8505 1.8505s +0.0150 09/23/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1415 0.1415 0.1415 +0.0007 12:25 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1573 0.1573 0.1573 +0.0009 12:25 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3297.00 3297.00 3297.00s -31.00 09/23/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3258.00 3258.00 3258.00s -21.00 09/23/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6283 0.6283 0.6283s +0.0024 09/23/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 326.00 336.60 325.40 332.00s +5.40 09/23/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 334.60 343.80 334.60 339.50s +5.70 09/23/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bernard Stegmueller Jr - Inside Futures - 1 hr 49 mins ago

Is this cocoa scare over
 
Bill Moore - Inside Futures - Tue Sep 23, 12:15PM CDT

Written 9/19/14 NOV BEANS There were bits & pieces of good news for the mkt this week – less than expected acreage increases from the FSA, mild frost scares & stellar exports but none of it seemed to matter to a mkt obsessed with an expected record 3.9 BB crop. The positive news...
 
Jason Rotman - Inside Futures - Tue Sep 23, 10:28AM CDT

EQUITY MARKETS IN “SELL THE RALLY” MODE?
 
Jack Scoville - Inside Futures - Tue Sep 23, 10:55AM CDT

DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 425,710 lots, or 19.34 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Nov-14 4,658 4,658 4,541 4,552 4,561 4,558 -3 34 52 Jan-15 4,535 4,550 4,503 4,520 4,550 4,532 -18 357,652 387,130 [...]
 

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