Quoteboards:

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

All Markets Heat Map

 
Gasoline RBOB
+2.22%
Crude Oil WTI
+2.00%
Wheat
+1.85%
Heating Oil
+1.45%
E-Mini S&P Midcap
+1.32%
Natural Gas
+1.32%
E-Mini Nasdaq 100
+1.31%
Sugar #11
+1.29%
Russell 2000 Mini
+1.17%
E-Mini S&P 500
+1.08%
Soybean Oil
+1.07%
DJIA mini-sized
+1.06%
Australian Dollar
+0.96%
Corn
+0.92%
Soybean Meal
+0.89%
Gold
+0.79%
Cocoa
+0.69%
Soybeans
+0.58%
Canadian Dollar
+0.58%
British Pound
+0.43%
Oats
+0.32%
Cotton #2
+0.25%
Canola
+0.23%
U.S. Dollar Index
+0.14%
Coffee
+0.12%
2-Year T-Note
+0.06%
Live Cattle
unch
Palladium
unch
Silver
unch
Lumber
unch
Mexican Peso
unch
Class III Milk
unch
Platinum
unch
Lean Hogs
unch
Eurodollar
unch
Feeder Cattle
unch
Ethanol Futures
unch
5-Year T-Note
-0.08%
Ultra T-Bond
-0.08%
T-Bond
-0.19%
10-Year T-Note
-0.21%
Japanese Yen
-0.21%
Rough Rice
-0.25%
Euro FX
-0.34%
High Grade Copper
-0.55%
Swiss Franc
-0.67%
Orange Juice
-1.01%


Futures prices as of December 18th, 2014 - 07:25 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH15) Mar 15 89.250 89.595 89.120 89.455 +0.129 07:15 Quote | Chart | Options
U.S. Dollar Index (DXM15) Jun 15 89.565 89.860 89.455 89.635 +0.066 06:28 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5563 1.5657 1.5540 1.5609 +0.0067 07:15 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.5719 1.5719 1.5530 1.5530s unch 12/18/14 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.85710 0.86250 0.85670 0.86040 +0.00500 07:15 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.85590 0.86010 0.85590 0.85790 +0.00430 06:57 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.84230 0.84640 0.84110 0.84250 -0.00180 07:15 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.84240 0.84630 0.84240 0.84310 -0.00210 06:59 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.02860 1.02990 1.01690 1.02120 -0.00690 07:15 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.02910 1.02910 1.01880 1.02450 -0.00530 06:22 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.23440 1.23620 1.22860 1.22950 -0.00420 07:15 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.23570 1.23660 1.22990 1.23060 -0.00410 07:14 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.80790 0.81520 0.80670 0.81360 +0.00770 07:15 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.80380 0.80680 0.80380 0.80630 +0.00530 02:01 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.068230 0.068860 0.068140 0.068610 +0.000570 07:15 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.068210 0.068210 0.067650 0.067650s unch 12/18/14 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.76310 0.76950 0.76160 0.76810 +0.00570 07:15 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.76000 0.76100 0.75570 0.75570s unch 12/18/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLG15) Feb 15 56.17 59.04 56.11 57.86 +1.07 07:15 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 56.48 59.31 56.46 58.20 +1.07 07:14 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 57.20 59.62 57.05 58.58 +1.12 07:11 Quote | Chart | Options
Crude Oil WTI (CLK15) May 15 57.33 59.90 57.33 58.86 +1.09 07:12 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 1.9954 2.0551 1.9916 2.0376 +0.0291 07:14 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 1.9275 1.9919 1.9275 1.9739 +0.0333 07:15 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 1.9077 1.9614 1.9076 1.9439 +0.0351 07:14 Quote | Chart | Options
Heating Oil (HOJ15) Apr 15 1.8844 1.9344 1.8844 1.9344 +0.0484 06:31 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 1.5495 1.6247 1.5490 1.6009 +0.0347 07:15 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 1.5682 1.6379 1.5663 1.6140 +0.0347 07:15 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 1.5992 1.6579 1.5992 1.6350 +0.0358 07:14 Quote | Chart | Options
Gasoline RBOB (RBJ15) Apr 15 1.7983 1.8586 1.7952 1.8347 +0.0350 07:15 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.701 3.767 3.665 3.751 +0.049 07:15 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.712 3.790 3.691 3.773 +0.049 07:14 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 3.667 3.738 3.644 3.725 +0.046 07:14 Quote | Chart | Options
Natural Gas (NGJ15) Apr 15 3.430 3.480 3.422 3.473 +0.022 07:14 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 60.95 63.63 60.76 62.70 +1.52 07:15 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 61.54 64.17 61.47 63.24 +1.51 07:10 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 62.24 62.24 62.24 62.24 -0.13 07:14 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 62.90 62.90 62.90 62.90 -0.15 07:14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.517 1.627 1.514 1.620s unch 12/18/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.556 1.556 1.541 1.541 -0.019 05:41 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.543 1.543 1.543 1.543 -0.003 05:13 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.545 1.545 1.545 1.545 +0.001 05:13 Quote | Chart | Options
Financials
T-Bond (ZBH15) Mar 15 144-28 145-13 144-05 144-15 -0-08 07:15 Quote | Chart | Options
T-Bond (ZBM15) Jun 15 159-24 159-24 159-00 159-00 -0-08 05:50 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 165-16 166-10 164-04 164-28 -0-07 07:15 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 0-00 163-22 163-22 163-22s unch 12/18/14 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-300 127-075 126-200 126-230 -0-075 07:15 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 0-000 125-305 125-305 125-305s unch 12/18/14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 118-305 119-042 118-260 118-270 -0-037 07:15 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 0-000 118-082 118-082 118-082s unch 12/18/14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-102 109-122 109-095 109-097 -0-015 07:14 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 0-000 109-032 109-032 109-032s unch 12/18/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8700 99.8750 99.8650 99.8650 unch 06:56 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.7950 99.8000 99.7950 99.7950 unch 06:41 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7100 99.7250 99.7050 99.7150 +0.0100 07:06 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.5800 99.6000 99.5700 99.5750 -0.0050 07:15 Quote | Chart | Options
Grains
Wheat (ZWH15) Mar 15 646-4 677-0 645-6 660-4 +12-0 07:15 Quote | Chart | Options
Wheat (ZWK15) May 15 648-6 676-6 648-2 661-0 +10-2 07:09 Quote | Chart | Options
Wheat (ZWN15) Jul 15 644-0 666-0 643-2 655-4 +8-6 07:14 Quote | Chart | Options
Corn (ZCH15) Mar 15 408-0 414-0 407-2 412-0 +3-6 07:15 Quote | Chart | Options
Corn (ZCK15) May 15 416-4 422-2 415-6 420-2 +3-6 07:14 Quote | Chart | Options
Corn (ZCN15) Jul 15 423-2 429-0 422-4 426-6 +3-4 07:13 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1027-0 1037-2 1024-0 1033-0 +6-0 07:14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1035-2 1045-6 1032-2 1041-6 +6-4 07:15 Quote | Chart | Options
Soybeans (ZSK15) May 15 1041-0 1052-6 1039-0 1048-6 +7-6 07:14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 359.4 363.7 358.5 362.5 +3.2 07:15 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 349.8 353.3 348.3 351.5 +1.8 07:15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 345.2 348.8 344.2 347.1 +1.9 07:13 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 31.72 32.17 31.72 32.11 +0.34 07:14 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 31.92 32.38 31.92 32.32 +0.35 07:14 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 32.17 32.59 32.17 32.53 +0.34 07:13 Quote | Chart | Options
Oats (ZOH15) Mar 15 316-4 316-4 315-2 316-0 +1-0 06:00 Quote | Chart | Options
Oats (ZOK15) May 15 319-0 319-6 318-0 318-6s unch 12/18/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.070 12.115 12.065 12.085 -0.030 06:32 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 12.300 12.335 12.300 12.315 -0.020 05:24 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 678-0 705-6 677-4 693-2 +11-6 07:14 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 681-0 707-2 681-0 695-4 +11-0 07:14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 656-0 680-2 655-0 670-2 +10-4 07:07 Quote | Chart | Options
Spring Wheat (MWK15) May 15 655-4 684-0 655-4 673-2 +9-4 07:14 Quote | Chart | Options
Canola (RSF15) Jan 15 443.60 445.00 442.20 444.40 +1.00 06:11 Quote | Chart | Options
Canola (RSH15) Mar 15 436.90 439.70 436.90 439.60 +1.90 06:48 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH15) Mar 15 2008.00 2036.00 2004.50 2030.00 +21.75 07:15 Quote | Chart | Options
E-Mini S&P 500 (ESM15) Jun 15 2000.75 2028.25 1997.50 2023.25 +22.25 07:14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4159.50 4225.00 4150.25 4213.00 +53.50 07:15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4145.50 4191.25 4145.50 4191.00 +44.00 03:28 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17285 17511 17268 17474 +182 07:15 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17226 17350 17214 17350 +144 03:30 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1169.40 1186.70 1169.30 1184.50 +13.40 07:15 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 0.00 1166.40 1166.40 1166.40s unch 12/18/14 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 1416.30 1437.20 1413.40 1432.70 +17.00 07:14 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 0.00 1413.70 1413.70 1413.70s unch 12/18/14 Quote | Chart | Options
S&P 500 Index (SPH15) Mar 15 2007.80 2036.00 2005.00 2029.70 +21.50 07:13 Quote | Chart | Options
Nasdaq 100 (NDH15) Mar 15 4157.00 4222.00 4156.75 4214.00 +54.50 07:14 Quote | Chart | Options
DJIA (DJH15) Mar 15 17055 17295 17055 17292s unch 12/18/14 Quote | Chart | Options
Meats
Live Cattle (LEG15) Feb 15 156.000 159.150 155.750 155.825s unch 12/18/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 155.500 158.675 155.100 155.550s unch 12/18/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 147.750 151.625 146.650 148.175s unch 12/18/14 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 144.100 148.900 143.125 145.275s unch 12/18/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 216.600 216.600 216.600 216.600s unch 12/18/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 212.250 212.250 212.250 212.250s unch 12/18/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 212.100 212.100 212.100 212.100s unch 12/18/14 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 212.425 212.425 212.425 212.425s unch 12/18/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 80.100 80.950 78.675 80.475s unch 12/18/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 82.000 82.475 80.425 81.900s unch 12/18/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 85.150 86.175 84.200 85.950s unch 12/18/14 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 88.950 89.650 87.150 88.900s unch 12/18/14 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 15.87 15.88 15.79 15.79 +0.04 07:06 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 15.33 15.33 15.29 15.29 +0.01 07:06 Quote | Chart | Options
Class III Milk (DLH15) Mar 15 14.81 14.81 14.81 14.81 -0.04 06:19 Quote | Chart | Options
Metals
Gold (GCG15) Feb 15 1189.4 1213.9 1188.5 1203.9 +9.4 07:15 Quote | Chart | Options
Gold (GCJ15) Apr 15 1189.7 1213.3 1189.7 1204.8 +9.6 07:13 Quote | Chart | Options
Gold (GCM15) Jun 15 1190.3 1210.6 1190.3 1205.9 +10.2 07:12 Quote | Chart | Options
Silver (SIH15) Mar 15 15.755 16.230 15.740 16.060 +0.132 07:15 Quote | Chart | Options
Silver (SIK15) May 15 15.765 16.235 15.765 16.095 +0.137 06:56 Quote | Chart | Options
Silver (SIN15) Jul 15 15.945 15.945 15.945 15.945 -0.039 07:15 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 2.8850 2.8905 2.8645 2.8645 -0.0180 06:51 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 2.8695 2.8855 2.8480 2.8580 -0.0125 07:15 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.8750 2.8860 2.8550 2.8605 -0.0120 07:14 Quote | Chart | Options
Platinum (PLF15) Jan 15 1194.5 1214.9 1193.1 1206.7 +7.2 07:15 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1194.8 1216.1 1194.8 1208.0 +6.8 07:15 Quote | Chart | Options
Palladium (PAH15) Mar 15 778.30 795.30 778.30 790.75 +11.50 07:11 Quote | Chart | Options
Palladium (PAM15) Jun 15 780.30 789.10 780.30 789.10 +9.15 01:49 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1191.50 1213.80 1191.50 1204.20 +9.70 07:13 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1194.20 1199.90 1194.20 1199.30 +4.10 02:17 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 15.879 16.241 15.867 16.019 +0.091 07:04 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 16.040 16.051 16.040 16.050 +0.092 07:15 Quote | Chart | Options
Softs
Cotton #2 (CTH15) Mar 15 60.71 60.83 60.18 60.80 +0.15 07:14 Quote | Chart | Options
Cotton #2 (CTK15) May 15 61.15 61.23 60.62 61.23 +0.07 07:11 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 148.60 148.60 147.40 147.60 -1.50 07:09 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 147.55 148.00 147.00 146.80 -1.15 07:08 Quote | Chart | Options
Coffee (KCH15) Mar 15 172.90 173.80 171.75 172.05 +0.20 07:15 Quote | Chart | Options
Coffee (KCK15) May 15 175.10 176.30 174.40 174.75 +0.30 07:13 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 14.79 14.95 14.76 14.91 +0.19 07:15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 15.17 15.30 15.14 15.27 +0.17 07:12 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2922 2945 2919 2935 +20 07:14 Quote | Chart | Options
Cocoa (CCK15) May 15 2904 2929 2904 2918 +18 07:13 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 24.80 24.85 24.80 24.84s unch 12/18/14 Quote | Chart | Options
Sugar #16 (SDK15) May 15 0.00 24.93 24.93 24.93s unch 12/18/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 1.7185 1.7190 1.7185 1.7190 +0.0005 06:47 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.7445 1.7445 1.7445s unch 12/18/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1489 0.1489 0.1489 0.1489 +0.0017 03:00 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1510 0.1510 0.1510s unch 12/18/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2915.00 2915.00 2915.00s unch 12/18/14 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2900.00 2900.00 2900.00s unch 12/18/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.5980 0.6065 0.5975 0.6065s unch 12/18/14 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6116 0.6116 0.6116s unch 12/18/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 334.40 339.30 334.10 336.10s unch 12/18/14 Quote | Chart | Options
Lumber (LSH15) Mar 15 337.20 337.20 337.20 337.20 +3.00 07:13 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Paul Georgy - Inside Futures - 1 hr 36 mins ago

Grain futures are higher as Russia decides to cut railway loadings of grain for export. The US Dollar is slightly lower while bargain hunters buy energies.
 
Nick Mastrandrea - Inside Futures - Thu Dec 18, 4:14AM CST

Yesterday the markets roared to its best trading day in 2014.  Will the market continue its upward trend or come down to earth?  Read on to learn more...
 
Gregor Horvat - Inside Futures - Thu Dec 18, 3:09AM CST

WTI crude oil found some support in the last 48 trading hours, so looks like a new correction is unfolding
 
Ilan-Levy Mayer - Inside Futures - Wed Dec 17, 11:19PM CST

Our blog is nominated for the STAR award once again!
 

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