Quoteboards:

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

All Markets Heat Map

 
Soybean Meal
+2.37%
Soybeans
+2.17%
Soybean Oil
+1.43%
Palladium
+1.42%
Russell 2000 Mini
+1.30%
E-Mini Nasdaq 100
+1.30%
Lean Hogs
+1.15%
Natural Gas
+1.12%
E-Mini S&P 500
+1.04%
E-Mini S&P Midcap
+1.04%
DJIA mini-sized
+1.02%
U.S. Dollar Index
+0.91%
Rough Rice
+0.80%
Corn
+0.74%
Lumber
+0.65%
Heating Oil
+0.37%
Canola
+0.29%
Coffee
+0.21%
Feeder Cattle
+0.16%
Class III Milk
unch
Eurodollar
unch
British Pound
-0.03%
2-Year T-Note
-0.03%
Cotton #2
-0.08%
5-Year T-Note
-0.13%
Mexican Peso
-0.19%
10-Year T-Note
-0.20%
High Grade Copper
-0.34%
T-Bond
-0.38%
Ethanol Futures
-0.38%
Australian Dollar
-0.39%
Ultra T-Bond
-0.48%
Gasoline RBOB
-0.53%
Crude Oil WTI
-0.57%
Orange Juice
-0.60%
Live Cattle
-0.64%
Wheat
-0.65%
Oats
-0.66%
Canadian Dollar
-0.66%
Swiss Franc
-0.70%
Euro FX
-0.71%
Cocoa
-1.60%
Sugar #11
-1.60%
Platinum
-1.60%
Gold
-2.31%
Japanese Yen
-2.69%
Silver
-3.12%


Futures prices as of October 31st, 2014 - 16:14 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 86.250 87.245 86.230 87.016s +0.784 10/31/14 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 86.470 87.435 86.420 87.209s +0.807 10/31/14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.5996 1.6006 1.5936 1.5993 -0.0004 15:59 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5985 1.5987 1.5926 1.5980 -0.0004 15:29 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.89280 0.89300 0.88130 0.88650 -0.00590 15:59 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.89050 0.89080 0.87980 0.88470 -0.00560 15:57 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.91540 0.91620 0.88930 0.89030 -0.02460 15:59 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.91670 0.91670 0.89060 0.89150 -0.02440 15:59 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04630 1.04670 1.03530 1.03900 -0.00730 15:59 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04330 1.04380 1.03680 1.04050 -0.00690 15:21 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.26160 1.26190 1.24890 1.25260 -0.00900 15:59 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.26240 1.26250 1.24970 1.25450 -0.00790 15:29 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.88130 0.88180 0.87390 0.87690 -0.00340 15:59 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.87440 0.87520 0.86850 0.87130 -0.00330 13:15 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.074230 0.074410 0.073890 0.073960 -0.000220 15:59 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.073960 0.073960 0.073560 0.073770 -0.000020 12:18 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.78090 0.78480 0.77430 0.77650 -0.00490 15:56 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.77700 0.77700 0.76830 0.77110 -0.00340 12:52 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 81.04 81.27 79.55 80.66 -0.46 16:04 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 80.75 81.04 79.33 80.53 -0.37 16:04 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 80.60 80.91 79.19 80.40 -0.35 15:53 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 80.49 80.75 79.06 80.50 -0.14 15:26 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.4991 2.5212 2.4601 2.5143 +0.0093 16:02 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.5015 2.5164 2.4583 2.5095 +0.0057 15:41 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.4959 2.5106 2.4561 2.5090 +0.0062 14:19 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 2.4896 2.5036 2.4501 2.4995 +0.0031 14:35 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1610 2.1640 2.1169 2.1495 -0.0115 16:00 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1563 2.1592 2.1122 2.1452 -0.0116 15:31 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1669 2.1683 2.1264 2.1626 -0.0069 15:04 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 2.1874 2.1874 2.1484 2.1833 -0.0075 15:38 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.858 3.955 3.835 3.870 +0.043 16:04 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.940 4.028 3.916 3.958 +0.052 15:59 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.926 4.018 3.910 3.949 +0.049 15:31 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 3.868 3.945 3.840 3.880 +0.049 15:07 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 86.04 86.22 84.59 85.95 -0.29 15:39 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 86.63 86.63 85.05 86.45 -0.25 15:29 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 86.36 86.88 85.58 86.87 -0.35 13:46 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 87.33 87.50 86.11 87.48 -0.27 14:50 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.800 1.840 1.800 1.830 -0.007 13:15 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.775 1.775 1.726 1.740 -0.004 14:38 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.723 1.723 1.685 1.687 unch 13:14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.667 1.667 1.660 1.660 -0.005 14:46 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 141-15 141-19 140-20 141-01 -0-17 15:59 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 139-29 140-00 139-08 139-16 -0-19 14:27 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 157-05 157-10 155-28 156-20 -0-24 15:59 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 156-10 156-10 156-10 -0-18 14:36 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 126-200 126-235 126-065 126-120 -0-080 15:59 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 125-215 125-235 125-170 125-215 -0-070 15:34 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 119-195 119-217 119-105 119-140 -0-050 15:59 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 118-215 118-227 118-190 118-212 -0-055 14:58 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-265 109-267 109-242 109-250 -0-010 15:59 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-130 109-135 109-130 109-135 -0-007 13:43 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8950 99.9000 99.8950 99.9000 unch 14:27 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8950 99.8950 99.8900 99.8950 unch 15:45 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7650 99.7700 99.7600 99.7600 unch 15:59 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7450 99.7500 99.7350 99.7400 unch 15:59 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 536-0 539-0 523-0 532-4s -3-4 10/31/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 549-0 552-0 536-4 545-6s -3-2 10/31/14 Quote | Chart | Options
Wheat (ZWK15) May 15 558-0 559-0 544-4 553-2s -3-6 10/31/14 Quote | Chart | Options
Corn (ZCZ14) Dec 14 372-6 378-0 368-0 376-6s +2-6 10/31/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 385-4 390-2 380-6 389-2s +2-2 10/31/14 Quote | Chart | Options
Corn (ZCK15) May 15 394-0 398-6 389-4 398-0s +2-2 10/31/14 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1023-0 1052-2 1013-0 1046-4s +22-2 10/31/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1028-2 1054-0 1016-6 1049-2s +19-4 10/31/14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1034-2 1058-2 1023-4 1053-2s +17-2 10/31/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 380.6 394.7 375.4 389.0s +9.0 10/31/14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 360.5 371.0 354.7 366.7s +5.6 10/31/14 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 343.0 349.5 337.3 346.2s +3.7 10/31/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 34.30 34.95 34.01 34.80s +0.49 10/31/14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 34.55 35.16 34.25 35.02s +0.48 10/31/14 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 34.84 35.39 34.49 35.24s +0.46 10/31/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 339-0 339-0 335-4 336-2s -2-2 10/31/14 Quote | Chart | Options
Oats (ZOH15) Mar 15 331-0 331-0 327-4 329-0s -2-2 10/31/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 11.995 12.005 11.850 12.005s +0.095 10/31/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.230 12.300 12.110 12.285s +0.075 10/31/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 601-2 603-4 587-0 593-6s -8-2 10/31/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 606-4 607-6 593-0 599-0s -8-2 10/31/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 577-0 578-2 567-0 574-2s -3-4 10/31/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 588-6 589-0 577-4 584-4s -4-2 10/31/14 Quote | Chart | Options
Canola (RSX14) Nov 14 452.50 455.00 449.90 452.90s +1.30 10/31/14 Quote | Chart | Options
Canola (RSF15) Jan 15 433.00 439.00 429.70 439.00s +4.40 10/31/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1987.75 2016.75 1986.75 2009.25 +20.75 16:04 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1979.50 2008.25 1979.50 2001.50 +20.75 16:03 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4091.50 4163.50 4089.75 4142.75 +53.25 16:04 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4088.50 4155.00 4087.75 4139.75 +57.25 15:04 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17116 17355 17105 17289 +175 16:04 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17014 17276 17006 17222 +180 15:56 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1154.60 1176.00 1153.30 1168.80 +15.00 16:04 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1145.80 1167.60 1145.80 1164.50 +15.20 15:01 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1399.10 1419.70 1398.40 1413.90 +14.60 16:01 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1411.40 1411.40 1411.40 +16.10 15:33 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1988.40 2016.40 1987.10 2009.40 +20.80 15:53 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4093.00 4166.00 4093.00 4144.50 +55.00 15:14 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17310 17311 17245 17311s +197 10/31/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 167.450 167.750 165.450 166.250 -1.075 13:54 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 167.475 167.800 165.525 166.200 -1.275 13:52 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 166.150 166.750 164.925 165.600 -0.575 13:54 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 155.800 156.300 154.900 155.700 +0.100 13:54 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 235.225 236.425 233.575 234.600 +0.375 13:54 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 229.300 230.800 227.625 228.900 +0.425 13:54 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 226.975 228.075 225.050 226.100 unch 13:54 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 226.850 227.850 225.325 226.200 +0.075 13:50 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 87.750 88.400 87.200 88.200 +1.000 13:54 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 87.375 88.200 86.750 88.200 +1.250 13:52 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 88.350 89.325 87.400 89.250 +1.200 13:51 Quote | Chart | Options
Lean Hogs (HEK15) May 15 90.500 91.000 90.400 91.000 +1.000 13:00 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.36 21.36 21.06 21.30 +0.05 13:54 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 19.27 19.40 18.90 19.00 -0.28 13:50 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 18.24 18.24 17.79 17.85 -0.39 13:04 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1199.5 1202.4 1160.5 1172.9 -25.7 16:04 Quote | Chart | Options
Gold (GCG15) Feb 15 1200.3 1203.1 1161.9 1171.6 -27.9 15:45 Quote | Chart | Options
Gold (GCJ15) Apr 15 1200.9 1202.8 1163.1 1172.0 -28.1 15:37 Quote | Chart | Options
Silver (SIZ14) Dec 14 16.495 16.515 15.635 16.135 -0.285 16:03 Quote | Chart | Options
Silver (SIH15) Mar 15 16.550 16.570 15.760 16.200 -0.279 16:00 Quote | Chart | Options
Silver (SIK15) May 15 16.580 16.580 15.960 16.170 -0.337 12:24 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0600 3.0930 3.0395 3.0490 -0.0135 16:00 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0580 3.0885 3.0400 3.0480 -0.0130 14:51 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0525 3.0860 3.0330 3.0425 -0.0140 15:55 Quote | Chart | Options
Platinum (PLF15) Jan 15 1246.7 1249.7 1220.8 1236.7 -9.2 16:04 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1242.7 1243.3 1222.2 1235.1 -12.3 15:36 Quote | Chart | Options
Palladium (PAZ14) Dec 14 779.20 796.05 770.60 793.20 +12.50 16:04 Quote | Chart | Options
Palladium (PAH15) Mar 15 778.85 794.80 772.70 792.95 +11.45 12:43 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1199.40 1202.40 1160.80 1172.10 -26.50 15:59 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1193.80 1193.80 1164.10 1172.60 -26.90 14:32 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 16.490 16.530 15.739 16.081 -0.339 15:52 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 16.560 16.560 15.856 16.110 -0.369 13:19 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 64.44 64.82 63.26 64.45s -0.05 10/31/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 62.84 63.15 61.88 62.92s -0.10 10/31/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 134.15 134.80 133.05 133.65s -0.80 10/31/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 138.75 139.10 135.05 138.85s -0.20 10/31/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 188.35 189.90 185.65 188.00s +0.40 10/31/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 192.80 194.20 190.10 192.30s +0.30 10/31/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.29 16.32 16.00 16.04s -0.26 10/31/14 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.62 16.62 16.29 16.34s -0.25 10/31/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 2940 2947 2888 2899s -47 10/31/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2947 2947 2882 2893s -46 10/31/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 24.50 24.50 24.00 24.23s -0.47 10/31/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 24.75 24.75 24.45 24.65s -0.35 10/31/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 1.8670 1.8800 1.8670 1.8670 -0.0090 05:35 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9230 1.9230 1.9230 +0.0030 15:36 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1600 0.1604 0.1600 0.1600 -0.0030 11:38 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1634 0.1634 0.1634 -0.0025 15:47 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 2910.00 2915.00 2899.00 2915.00 -31.00 08:03 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2893.00 2893.00 2893.00 -46.00 15:34 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6335 0.6445 0.6335 0.6335 -0.0115 10:35 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6292 0.6292 0.6292 -0.0010 15:47 Quote | Chart | Options
Lumber (LSX14) Nov 14 322.40 325.70 322.40 325.70 +2.10 13:54 Quote | Chart | Options
Lumber (LSF15) Jan 15 324.00 326.00 322.90 323.90 +1.30 13:46 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Tim Hannagan - Inside Futures - 11 mins ago

Tim Hannagan's Weekly Grain Report
 
Larry Baer - Inside Futures - 1 hr 8 mins ago

 close below 1592 will once again be in a longer term downtrend
 
Michael Seery - Inside Futures - 1 hr 49 mins ago

10 day high is tight
 
Edgard Cabanillas - Inside Futures - 2 hrs 2 mins ago

Grains very well supported; livestock shary; soft weak
 

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