Quoteboards:

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

All Markets Heat Map

 
Wheat
+2.71%
Palladium
+0.98%
U.S. Dollar Index
+0.87%
Ultra T-Bond
+0.59%
E-Mini Nasdaq 100
+0.47%
Rough Rice
+0.45%
T-Bond
+0.44%
Feeder Cattle
+0.25%
10-Year T-Note
+0.23%
5-Year T-Note
+0.16%
2-Year T-Note
+0.04%
Eurodollar
unch
Ethanol Futures
unch
Class III Milk
unch
DJIA mini-sized
-0.01%
Orange Juice
-0.07%
Oats
-0.17%
Live Cattle
-0.22%
E-Mini S&P 500
-0.29%
Lumber
-0.33%
Canola
-0.42%
Australian Dollar
-0.52%
Swiss Franc
-0.59%
Euro FX
-0.64%
Corn
-0.66%
Lean Hogs
-0.69%
Cotton #2
-0.73%
Japanese Yen
-0.85%
E-Mini S&P Midcap
-0.91%
Cocoa
-0.96%
British Pound
-1.13%
Mexican Peso
-1.37%
Platinum
-1.39%
Russell 2000 Mini
-1.60%
Canadian Dollar
-1.82%
Gold
-2.47%
Soybean Meal
-2.61%
Soybeans
-2.96%
High Grade Copper
-3.23%
Sugar #11
-3.29%
Coffee
-3.54%
Soybean Oil
-3.88%
Natural Gas
-6.22%
Silver
-7.15%
Heating Oil
-7.23%
Gasoline RBOB
-9.53%
Crude Oil WTI
-10.45%


Futures prices as of November 28th, 2014 - 18:55 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 88.135 88.455 87.995 88.413s +0.764 11/28/14 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 88.355 88.640 88.195 88.601s +0.764 11/28/14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.5783 1.5824 1.5614 1.5617s -0.0179 11/28/14 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5779 1.5813 1.5603 1.5606s -0.0179 11/28/14 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88780 0.88970 0.87340 0.87400s -0.01620 11/28/14 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88580 0.88760 0.87170 0.87210s -0.01620 11/28/14 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.85240 0.85310 0.84200 0.84240s -0.00720 11/28/14 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.85350 0.85400 0.84300 0.84330s -0.00720 11/28/14 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04030 1.04190 1.03420 1.03500s -0.00610 11/28/14 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04250 1.04250 1.03560 1.03610s -0.00620 11/28/14 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.25060 1.25250 1.24280 1.24360s -0.00800 11/28/14 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.25180 1.25320 1.24370 1.24440s -0.00800 11/28/14 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.85750 0.86060 0.84770 0.84980s -0.00440 11/28/14 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.85170 0.85480 0.84210 0.84410s -0.00440 11/28/14 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.072780 0.072880 0.071550 0.071780s -0.001000 11/28/14 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.072500 0.072500 0.071270 0.071440s -0.000970 11/28/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.78990 0.79150 0.78150 0.78330s -0.00390 11/28/14 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.78350 0.78350 0.77450 0.77630s -0.00390 11/28/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLF15) Jan 15 72.70 73.56 65.69 65.99 -7.70 12:44 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 72.72 73.62 65.92 66.21s -7.55 11/28/14 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 72.85 73.68 66.05 66.46 -7.36 12:44 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 72.95 73.71 66.37 66.54 -7.36 12:44 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.3046 2.3257 2.1520 2.1606 -0.1685 12:44 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.2879 2.3047 2.1362 2.1460 -0.1668 12:44 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 2.2833 2.2871 2.1242 2.1381 -0.1614 12:40 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 2.2581 2.2720 2.1141 2.1310 -0.1563 12:31 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 1.9686 2.0044 1.8183 1.8202 -0.1917 12:44 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 1.9705 2.0006 1.8224 1.8245 -0.1906 12:44 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 1.9877 2.0086 1.8387 1.8409 -0.1906 12:44 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 2.1845 2.2000 2.0340 2.0354 -0.1867 12:42 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.349 4.367 4.079 4.084s -0.271 11/28/14 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 4.333 4.350 4.074 4.084s -0.250 11/28/14 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 4.267 4.274 4.015 4.020 -0.244 12:44 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 3.753 3.753 3.633 3.633 -0.119 12:43 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 76.45 77.39 69.83 70.17 -7.58 12:42 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 77.04 77.35 70.32 70.75 -7.43 12:42 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 77.46 77.85 70.89 70.89 -7.81 12:42 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 76.29 78.52 71.70 72.07 -7.14 12:26 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 2.060 2.100 2.042 2.100s unch 11/28/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.819 1.819 1.732 1.738s -0.066 11/28/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.707 1.707 1.670 1.674s -0.049 11/28/14 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.680 1.680 1.653 1.653s -0.049 11/28/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 143-12 144-09 143-08 144-02s +0-20 11/28/14 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 141-29 142-26 141-25 142-20s +0-20 11/28/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 159-25 161-05 159-19 160-28s +0-30 11/28/14 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 159-21 161-03 159-16 160-26s +0-31 11/28/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-120 127-250 127-090 127-210s +0-095 11/28/14 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-240 127-055 126-210 127-015s +0-100 11/28/14 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 120-012 120-082 119-315 120-065s +0-060 11/28/14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-102 119-177 119-082 119-157s +0-065 11/28/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-292 109-312 109-285 109-307s +0-015 11/28/14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-167 109-187 109-162 109-182s +0-015 11/28/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8950 99.8950 99.8900 99.8900s unch 11/28/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8800 99.8800 99.8750 99.8750s unch 11/28/14 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7650 99.7650 99.7600 99.7625s unch 11/28/14 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7450 99.7450 99.7400 99.7450s +0.0050 11/28/14 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 558-0 579-2 556-4 577-2s +15-2 11/28/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 558-2 581-0 557-6 578-4s +15-6 11/28/14 Quote | Chart | Options
Wheat (ZWK15) May 15 565-2 587-0 564-2 584-4s +15-2 11/28/14 Quote | Chart | Options
Corn (ZCZ14) Dec 14 377-0 380-2 370-2 375-6s -2-4 11/28/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 390-0 393-6 382-6 388-6s -2-6 11/28/14 Quote | Chart | Options
Corn (ZCK15) May 15 398-6 402-0 391-2 397-0s -3-2 11/28/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1041-0 1051-4 1013-0 1016-0s -31-0 11/28/14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1046-0 1057-0 1019-0 1022-4s -30-2 11/28/14 Quote | Chart | Options
Soybeans (ZSK15) May 15 1052-6 1062-6 1025-6 1029-2s -29-4 11/28/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 400.0 407.5 385.5 391.1s -10.5 11/28/14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 375.2 382.8 362.5 366.3s -10.4 11/28/14 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 357.0 365.0 347.5 351.1s -7.0 11/28/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.87 32.99 31.99 32.18s -1.30 11/28/14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.94 33.10 32.24 32.29s -1.32 11/28/14 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 33.01 33.21 32.35 32.41s -1.36 11/28/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 297-0 297-4 289-0 294-4s -0-4 11/28/14 Quote | Chart | Options
Oats (ZOH15) Mar 15 309-4 309-4 301-2 306-4s -2-0 11/28/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.280 12.420 12.280 12.335s +0.055 11/28/14 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 12.545 12.620 12.540 12.595s +0.050 11/28/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 618-4 640-0 618-4 637-0s +16-0 11/28/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 620-6 640-6 620-0 640-0s +16-6 11/28/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 602-0 621-6 601-6 621-0s +22-4 11/28/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 600-4 617-0 599-4 616-2s +13-4 11/28/14 Quote | Chart | Options
Canola (RSF15) Jan 15 426.60 428.40 424.60 425.30s -1.80 11/28/14 Quote | Chart | Options
Canola (RSH15) Mar 15 428.00 429.10 425.00 425.70s -2.60 11/28/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 2074.00 2074.75 2063.50 2066.25s -6.00 11/28/14 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 2066.50 2067.25 2056.75 2059.25s -5.75 11/28/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4323.50 4348.00 4312.50 4338.25s +20.50 11/28/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4316.50 4342.25 4307.50 4333.00s +20.75 11/28/14 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17814 17877 17759 17808 -2 12:14 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17734 17806 17699 17740 -1 12:14 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1193.30 1194.00 1170.50 1171.60s -19.10 11/28/14 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1186.50 1187.20 1167.50 1167.40s -18.60 11/28/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1453.20 1456.80 1439.50 1440.80s -13.30 11/28/14 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1437.40 1437.40 1437.40s -13.30 11/28/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 2071.80 2074.50 2064.00 2066.30 -6.00 12:14 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4320.25 4350.00 4312.75 4336.00 +18.25 12:14 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17815 17865 17801 17812s +2 11/28/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 168.875 169.075 168.275 168.875s -0.375 11/28/14 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 169.100 169.700 168.625 169.225s -0.450 11/28/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 167.650 169.000 167.500 169.000s +0.700 11/28/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 159.925 161.450 159.900 161.300s +0.700 11/28/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 230.300 231.925 230.125 231.075s +0.575 11/28/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 229.075 230.400 228.675 230.200s +0.850 11/28/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 229.675 231.175 229.550 230.775s +0.825 11/28/14 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 229.625 231.000 229.300 230.850s +0.900 11/28/14 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 91.075 91.500 89.700 90.325s -0.625 11/28/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 89.600 89.950 87.800 88.225s -1.325 11/28/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 91.825 92.125 90.975 91.600s -0.275 11/28/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 94.450 94.450 94.000 94.000s -0.700 11/28/14 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 0.00 18.00 18.00 18.00s unch 11/28/14 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 0.00 16.80 16.80 16.80s unch 11/28/14 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 0.00 16.49 16.49 16.49s unch 11/28/14 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1192.3 1198.2 1164.0 1167.0 -29.6 12:43 Quote | Chart | Options
Gold (GCG15) Feb 15 1193.3 1199.3 1164.0 1165.8 -31.7 12:44 Quote | Chart | Options
Gold (GCJ15) Apr 15 1195.0 1198.4 1165.3 1166.8 -31.3 12:44 Quote | Chart | Options
Silver (SIZ14) Dec 14 16.305 16.510 15.365 15.365 -1.183 12:42 Quote | Chart | Options
Silver (SIH15) Mar 15 16.325 16.575 15.410 15.455 -1.151 12:44 Quote | Chart | Options
Silver (SIK15) May 15 16.470 16.470 15.450 15.450 -1.185 12:42 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 2.9575 2.9790 2.8565 2.8645 -0.0955 12:16 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 2.9635 2.9800 2.8585 2.8605 -0.1055 12:38 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.9480 2.9705 2.8435 2.8445s -0.1120 11/28/14 Quote | Chart | Options
Platinum (PLF15) Jan 15 1222.2 1229.8 1200.0 1200.0 -28.4 12:44 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1223.5 1230.6 1201.5 1201.5 -28.5 12:44 Quote | Chart | Options
Palladium (PAZ14) Dec 14 800.05 814.55 795.70 809.45 +7.85 12:40 Quote | Chart | Options
Palladium (PAH15) Mar 15 798.70 816.10 793.60 809.35 +6.85 12:40 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1181.10 1183.90 1167.10 1175.20s -21.40 11/28/14 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1187.50 1188.10 1164.10 1175.50s -22.00 11/28/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 16.090 16.090 15.398 15.489s -1.059 11/28/14 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 16.200 16.200 15.451 15.556s -1.050 11/28/14 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 61.43 61.74 60.96 60.96s -0.45 11/28/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 59.81 60.71 59.81 60.08s +0.05 11/28/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 148.95 149.50 147.50 148.85s -0.10 11/28/14 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 149.30 150.45 149.25 150.15s +0.30 11/28/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 193.40 193.40 186.40 186.65s -6.85 11/28/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 193.10 194.20 186.60 187.45s -6.80 11/28/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 15.96 15.99 15.53 15.59s -0.53 11/28/14 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.30 16.31 15.91 15.96s -0.51 11/28/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 0 2880 2880 2880s -28 11/28/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2871 2887 2825 2843s -28 11/28/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 24.30 24.40 24.30 24.40s +0.15 11/28/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 0.00 24.59 24.59 24.59s -0.01 11/28/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 1.8695 1.8745 1.8695 1.8695 -0.0730 11:40 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.8990 1.8990 1.8990 -0.0670 16:36 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1581 0.1581 0.1554 0.1554 -0.0058 10:30 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1596 0.1596 0.1596 -0.0051 16:36 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2843.00 2843.00 2843.00 -28.00 16:36 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2841.00 2841.00 2841.00 -28.00 16:36 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6008 0.6008 0.6008 +0.0005 16:36 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6095 0.6095 0.6095 +0.0012 16:36 Quote | Chart | Options
Lumber (LSF15) Jan 15 327.50 329.90 327.30 327.70s -1.10 11/28/14 Quote | Chart | Options
Lumber (LSH15) Mar 15 327.30 329.80 327.30 329.40s +1.40 11/28/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bob Hunt - Inside Futures - 1 hr 10 mins ago

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....
 
Jerry Welch - Inside Futures - Fri Nov 28, 12:46PM CST

Weakness here, weakness there and the next thing you know...
 
Tim Hannagan - Inside Futures - Fri Nov 28, 12:37PM CST

The Weekly Grain Report for the week of November 28th
 
Jeff Kaprelian - Inside Futures - Fri Nov 28, 12:35PM CST

Commodities sold off hard today led by huge losses in crude oil after yesterday's OPEC announcement. 
 

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