Quoteboards:

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

All Markets Heat Map

 
Natural Gas
+5.33%
Ethanol Futures
+2.66%
Lumber
+1.86%
Coffee
+1.56%
Gasoline RBOB
+1.28%
Ultra T-Bond
+1.28%
T-Bond
+0.90%
Corn
+0.78%
U.S. Dollar Index
+0.73%
Heating Oil
+0.54%
Japanese Yen
+0.53%
Class III Milk
+0.44%
Soybean Meal
+0.42%
10-Year T-Note
+0.42%
Palladium
+0.23%
5-Year T-Note
+0.22%
Orange Juice
+0.20%
2-Year T-Note
+0.06%
E-Mini Nasdaq 100
+0.05%
Eurodollar
unch
British Pound
-0.01%
Mexican Peso
-0.13%
Canola
-0.15%
Oats
-0.17%
Silver
-0.34%
Russell 2000 Mini
-0.36%
Soybeans
-0.41%
Canadian Dollar
-0.48%
E-Mini S&P 500
-0.61%
Gold
-0.62%
E-Mini S&P Midcap
-0.66%
Swiss Franc
-0.69%
Wheat
-0.70%
Cotton #2
-0.80%
DJIA mini-sized
-0.84%
Feeder Cattle
-1.05%
Soybean Oil
-1.16%
Euro FX
-1.16%
Platinum
-1.25%
Rough Rice
-1.34%
Crude Oil WTI
-1.55%
Australian Dollar
-1.62%
Cocoa
-1.64%
Live Cattle
-1.96%
High Grade Copper
-2.42%
Lean Hogs
-3.21%
Sugar #11
-4.65%


Futures prices as of January 25th, 2015 - 08:13 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH15) Mar 15 94.420 95.775 94.350 95.053s +0.691 01/23/15 Quote | Chart | Options
U.S. Dollar Index (DXM15) Jun 15 94.920 96.300 94.840 95.708s +0.871 01/23/15 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5002 1.5031 1.4946 1.5011s -0.0001 01/23/15 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5005 1.5018 1.4943 1.5002s -0.0001 01/23/15 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.80630 0.80840 0.80200 0.80410s -0.00390 01/23/15 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.80640 0.80700 0.80150 0.80320s -0.00380 01/23/15 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.84350 0.85120 0.84200 0.84970s +0.00450 01/23/15 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.84460 0.85130 0.84370 0.85080s +0.00450 01/23/15 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.15400 1.15720 1.13900 1.14390s -0.00800 01/23/15 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.16230 1.16230 1.14900 1.14980s -0.00680 01/23/15 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.13710 1.13790 1.11190 1.12510s -0.01320 01/23/15 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.13740 1.13880 1.11320 1.12620s -0.01330 01/23/15 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.79930 0.80270 0.78540 0.79010s -0.01300 01/23/15 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.79390 0.79640 0.78070 0.78530s -0.01300 01/23/15 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.068120 0.068240 0.067620 0.068020s -0.000090 01/23/15 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.067690 0.067760 0.067650 0.067650s -0.000090 01/23/15 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.74630 0.74920 0.73970 0.74310s -0.00470 01/23/15 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.74090 0.74160 0.73470 0.73670s -0.00460 01/23/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLH15) Mar 15 46.63 47.76 45.21 45.59s -0.72 01/23/15 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 46.98 48.41 46.00 46.32s -0.66 01/23/15 Quote | Chart | Options
Crude Oil WTI (CLK15) May 15 48.18 49.00 46.97 47.31s -0.55 01/23/15 Quote | Chart | Options
Crude Oil WTI (CLM15) Jun 15 49.10 50.17 47.96 48.34s -0.46 01/23/15 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 1.6129 1.6455 1.6125 1.6211s +0.0107 01/23/15 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 1.5884 1.6161 1.5884 1.5953s +0.0084 01/23/15 Quote | Chart | Options
Heating Oil (HOK15) May 15 1.6106 1.6123 1.5890 1.5951s +0.0068 01/23/15 Quote | Chart | Options
Heating Oil (HOM15) Jun 15 1.6290 1.6311 1.6000 1.6072s +0.0061 01/23/15 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 1.3613 1.3928 1.3564 1.3725s +0.0156 01/23/15 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 1.5608 1.6015 1.5608 1.5799s +0.0113 01/23/15 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.5978 1.6143 1.5874 1.5957s +0.0121 01/23/15 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.6080 1.6159 1.5891 1.5979s +0.0127 01/23/15 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 2.842 2.967 2.840 2.958s +0.131 01/23/15 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 2.816 2.925 2.816 2.923s +0.106 01/23/15 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.845 2.948 2.845 2.946s +0.101 01/23/15 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.896 2.985 2.896 2.985s +0.095 01/23/15 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 49.18 50.10 48.58 48.79s +0.27 01/23/15 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 50.45 50.80 49.76 49.94s +0.25 01/23/15 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 51.72 51.99 51.03 51.13s +0.28 01/23/15 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 53.12 53.28 52.10 52.25s +0.29 01/23/15 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.405 1.440 1.405 1.430s +0.037 01/23/15 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.414 1.455 1.414 1.445s +0.038 01/23/15 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.465 1.469 1.460 1.462s +0.038 01/23/15 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.454 1.476 1.454 1.476s +0.038 01/23/15 Quote | Chart | Options
Financials
T-Bond (ZBH15) Mar 15 149-00 150-14 148-27 149-27s +1-11 01/23/15 Quote | Chart | Options
T-Bond (ZBM15) Jun 15 167-19 169-02 167-19 168-10s +2-02 01/23/15 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 173-23 176-01 173-16 175-01s +2-07 01/23/15 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 0-00 174-09 174-09 174-09s +2-09 01/23/15 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 129-100 130-005 129-070 129-215s +0-175 01/23/15 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 128-240 129-100 128-240 129-035s +0-190 01/23/15 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 120-140 120-267 120-127 120-200s +0-085 01/23/15 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 119-317 120-010 119-285 120-000s +0-092 01/23/15 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-222 109-257 109-217 109-237s +0-020 01/23/15 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-107 109-122 109-107 109-117s +0-020 01/23/15 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8700 99.8750 99.8700 99.8700s unch 01/23/15 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8350 99.8450 99.8300 99.8400s +0.0050 01/23/15 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7350 99.7400 99.7300 99.7300s unch 01/23/15 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6350 99.6550 99.6350 99.6400s +0.0050 01/23/15 Quote | Chart | Options
Grains
Wheat (ZWH15) Mar 15 532-6 536-0 526-2 530-0s -3-6 01/23/15 Quote | Chart | Options
Wheat (ZWK15) May 15 537-0 538-4 529-4 532-6s -4-4 01/23/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 540-6 542-4 533-4 536-4s -4-2 01/23/15 Quote | Chart | Options
Corn (ZCH15) Mar 15 384-0 388-4 382-0 386-6s +3-0 01/23/15 Quote | Chart | Options
Corn (ZCK15) May 15 392-0 396-6 390-0 395-2s +3-2 01/23/15 Quote | Chart | Options
Corn (ZCN15) Jul 15 399-0 403-6 397-4 402-6s +3-4 01/23/15 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 977-0 980-4 967-2 972-6s -4-0 01/23/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 983-4 987-0 974-2 979-4s -3-4 01/23/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 989-0 992-4 980-0 985-2s -3-4 01/23/15 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 330.4 334.1 326.3 331.5s +1.4 01/23/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 323.0 326.0 318.5 323.7s +1.1 01/23/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 321.5 324.3 317.4 321.9s +0.7 01/23/15 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 31.99 32.14 31.50 31.60s -0.37 01/23/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 32.16 32.32 31.70 31.79s -0.37 01/23/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 32.34 32.53 31.89 31.99s -0.36 01/23/15 Quote | Chart | Options
Oats (ZOH15) Mar 15 291-0 292-6 290-0 290-4s -0-4 01/23/15 Quote | Chart | Options
Oats (ZOK15) May 15 295-6 296-0 293-6 294-0s -0-6 01/23/15 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 11.165 11.235 10.960 11.010s -0.150 01/23/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 11.450 11.495 11.240 11.270s -0.145 01/23/15 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 564-0 566-6 560-2 564-0s -0-6 01/23/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 569-4 571-2 565-0 569-0s -0-4 01/23/15 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 575-4 578-6 571-6 576-0s +0-4 01/23/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 581-0 585-0 578-6 582-4s +0-6 01/23/15 Quote | Chart | Options
Canola (RSH15) Mar 15 461.70 463.90 460.80 461.50s -0.70 01/23/15 Quote | Chart | Options
Canola (RSK15) May 15 453.50 457.20 453.00 455.60s +2.20 01/23/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH15) Mar 15 2056.50 2062.50 2042.25 2044.00s -12.50 01/23/15 Quote | Chart | Options
E-Mini S&P 500 (ESM15) Jun 15 2049.00 2054.50 2035.50 2036.25s -12.75 01/23/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4265.50 4286.25 4250.25 4267.00s +2.25 01/23/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4257.00 4271.00 4245.00 4256.25s -0.50 01/23/15 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17739 17795 17575 17588s -149 01/23/15 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17640 17703 17519 17519s -145 01/23/15 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1187.90 1194.70 1180.60 1184.40s -4.30 01/23/15 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1183.00 1183.00 1179.50 1179.50s -4.30 01/23/15 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 1460.40 1465.40 1449.70 1450.70s -9.70 01/23/15 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 0.00 1447.70 1447.70 1447.70s -9.70 01/23/15 Quote | Chart | Options
S&P 500 Index (SPH15) Mar 15 2054.60 2062.00 2043.00 2043.90s -12.50 01/23/15 Quote | Chart | Options
Nasdaq 100 (NDH15) Mar 15 4259.00 4285.50 4252.00 4267.00s +2.25 01/23/15 Quote | Chart | Options
DJIA (DJH15) Mar 15 17730 17730 17588 17588s -149 01/23/15 Quote | Chart | Options
S&P GSCI (GDG15) Feb 15 382.25 382.25 379.20 379.75s -2.25 01/23/15 Quote | Chart | Options
Meats
Live Cattle (LEG15) Feb 15 152.950 152.950 150.350 150.350s -3.000 01/23/15 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 151.225 151.300 148.800 148.800s -3.000 01/23/15 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 144.875 144.925 142.775 142.775s -3.000 01/23/15 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 144.250 144.250 141.775 142.200s -2.575 01/23/15 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 205.575 205.725 201.825 201.825s -4.500 01/23/15 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 206.500 206.500 202.550 202.550s -4.500 01/23/15 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 207.325 207.325 203.425 203.425s -4.500 01/23/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 208.200 208.400 205.025 205.025s -4.500 01/23/15 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 70.800 70.800 68.850 69.300s -2.300 01/23/15 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 71.650 71.925 70.000 70.650s -2.225 01/23/15 Quote | Chart | Options
Lean Hogs (HEK15) May 15 78.725 78.725 76.725 76.775s -2.750 01/23/15 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 82.225 82.225 80.150 80.200s -2.950 01/23/15 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 14.81 15.11 14.78 14.98s +0.22 01/23/15 Quote | Chart | Options
Class III Milk (DLH15) Mar 15 14.50 14.67 14.42 14.64s +0.25 01/23/15 Quote | Chart | Options
Class III Milk (DLJ15) Apr 15 14.49 14.60 14.37 14.59s +0.17 01/23/15 Quote | Chart | Options
Metals
Gold (GCG15) Feb 15 1301.5 1302.9 1284.3 1292.6s -8.1 01/23/15 Quote | Chart | Options
Gold (GCJ15) Apr 15 1302.5 1303.0 1285.4 1293.6s -8.1 01/23/15 Quote | Chart | Options
Gold (GCM15) Jun 15 1303.5 1303.5 1286.3 1294.3s -8.0 01/23/15 Quote | Chart | Options
Silver (SIH15) Mar 15 18.335 18.415 18.120 18.300s -0.060 01/23/15 Quote | Chart | Options
Silver (SIK15) May 15 18.375 18.390 18.170 18.336s -0.059 01/23/15 Quote | Chart | Options
Silver (SIN15) Jul 15 18.330 18.400 18.250 18.366s -0.058 01/23/15 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.5820 2.5855 2.4890 2.5015s -0.0770 01/23/15 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.5835 2.5835 2.4890 2.5015s -0.0765 01/23/15 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.5635 2.5635 2.4985 2.5040s -0.0755 01/23/15 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1286.4 1286.4 1265.4 1268.7s -16.1 01/23/15 Quote | Chart | Options
Platinum (PLN15) Jul 15 1277.0 1278.1 1269.9 1269.9s -16.2 01/23/15 Quote | Chart | Options
Palladium (PAH15) Mar 15 777.10 777.30 762.05 774.10s +1.80 01/23/15 Quote | Chart | Options
Palladium (PAM15) Jun 15 769.75 775.45 765.00 774.85s +1.95 01/23/15 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1300.20 1301.30 1285.30 1292.60s -8.10 01/23/15 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1301.50 1302.10 1286.60 1293.60s -8.10 01/23/15 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 18.385 18.385 18.130 18.300s -0.060 01/23/15 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 18.300 18.396 18.272 18.336s -0.059 01/23/15 Quote | Chart | Options
Softs
Cotton #2 (CTH15) Mar 15 57.77 58.67 57.05 57.30s -0.46 01/23/15 Quote | Chart | Options
Cotton #2 (CTK15) May 15 58.68 59.46 57.95 58.20s -0.45 01/23/15 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 146.90 147.45 143.80 147.25s +0.30 01/23/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 145.25 146.25 143.00 146.15s +0.90 01/23/15 Quote | Chart | Options
Coffee (KCH15) Mar 15 160.70 162.85 159.40 162.45s +2.50 01/23/15 Quote | Chart | Options
Coffee (KCK15) May 15 164.00 165.60 162.15 165.15s +2.50 01/23/15 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 15.83 15.89 15.08 15.17s -0.74 01/23/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.15 16.15 15.38 15.49s -0.67 01/23/15 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2785 2801 2754 2755s -46 01/23/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2790 2798 2755 2756s -43 01/23/15 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 25.25 25.25 25.25 25.25s -0.05 01/23/15 Quote | Chart | Options
Sugar #16 (SDK15) May 15 0.00 25.27 25.27 25.27s -0.03 01/23/15 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 1.5985 1.6245 1.5960 1.6245s +0.0250 01/23/15 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.6515 1.6515 1.6515s +0.0250 01/23/15 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1517 0.1517 0.1517s -0.0074 01/23/15 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.1563 0.1563 0.1549 0.1549s -0.0067 01/23/15 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2755.00 2755.00 2755.00s -46.00 01/23/15 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2756.00 2756.00 2756.00s -43.00 01/23/15 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.5730 0.5730 0.5730s -0.0046 01/23/15 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.5820 0.5820 0.5820s -0.0045 01/23/15 Quote | Chart | Options
Lumber (LSH15) Mar 15 310.80 312.50 305.00 311.50s +5.70 01/23/15 Quote | Chart | Options
Lumber (LSK15) May 15 310.20 313.70 306.80 312.10s +5.30 01/23/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Bernard Stegmueller Jr - Inside Futures - Sat Jan 24, 5:05PM CST

Another strong week for the S&P 500
 
Bernard Stegmueller Jr - Inside Futures - Sat Jan 24, 4:51PM CST

A popular and dynamic indicator developed by George Lane
 
Bernard Stegmueller Jr - Inside Futures - Sat Jan 24, 4:31PM CST

Crude Oil is still very volatile here are my key numbers
 
Matt McKinney - Inside Futures - Sat Jan 24, 2:07PM CST

There are many different factors that have contributed to the slide in soybean prices over the last week.
 

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