Quoteboards:

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

All Markets Heat Map

 
Ethanol Futures
+5.75%
Palladium
+3.62%
Cotton #2
+2.08%
Soybean Meal
+2.05%
Soybeans
+1.81%
Platinum
+1.80%
Lumber
+1.71%
Silver
+1.60%
Gasoline RBOB
+1.43%
Orange Juice
+1.26%
Coffee
+1.04%
Heating Oil
+1.03%
Crude Oil WTI
+0.87%
U.S. Dollar Index
+0.84%
Gold
+0.57%
Canadian Dollar
+0.57%
Ultra T-Bond
+0.50%
DJIA mini-sized
+0.49%
E-Mini S&P Midcap
+0.48%
E-Mini S&P 500
+0.48%
Live Cattle
+0.38%
Feeder Cattle
+0.33%
Oats
+0.31%
T-Bond
+0.31%
Australian Dollar
+0.30%
High Grade Copper
+0.25%
Mexican Peso
+0.25%
Canola
+0.16%
Japanese Yen
+0.14%
Rough Rice
+0.12%
E-Mini Nasdaq 100
+0.10%
Russell 2000 Mini
+0.10%
10-Year T-Note
+0.10%
5-Year T-Note
+0.07%
Soybean Oil
+0.06%
2-Year T-Note
+0.01%
Eurodollar
unch
Wheat
unch
Sugar #11
-0.06%
Class III Milk
-0.09%
Corn
-0.13%
Lean Hogs
-0.14%
British Pound
-0.34%
Cocoa
-0.42%
Swiss Franc
-1.29%
Euro FX
-1.30%
Natural Gas
-4.97%


Futures prices as of November 23rd, 2014 - 06:57 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 87.720 88.480 87.505 88.405s +0.738 11/21/14 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 87.875 88.660 87.700 88.593s +0.738 11/21/14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.5688 1.5712 1.5624 1.5643s -0.0053 11/21/14 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.5684 1.5700 1.5613 1.5632s -0.0053 11/21/14 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88390 0.89310 0.88240 0.88920s +0.00500 11/21/14 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88170 0.89120 0.88070 0.88720s +0.00490 11/21/14 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.84590 0.85220 0.84490 0.84910s +0.00120 11/21/14 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.84670 0.85300 0.84600 0.85010s +0.00120 11/21/14 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04350 1.04580 1.03010 1.03100s -0.01350 11/21/14 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04640 1.04640 1.03160 1.03230s -0.01360 11/21/14 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.25450 1.25700 1.23770 1.23890s -0.01630 11/21/14 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.25560 1.25770 1.23850 1.23960s -0.01630 11/21/14 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.86050 0.87090 0.85920 0.86480s +0.00260 11/21/14 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.85450 0.86530 0.85350 0.85900s +0.00260 11/21/14 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.073120 0.073430 0.073030 0.073400s +0.000180 11/21/14 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.072750 0.073050 0.072750 0.073020s +0.000180 11/21/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.78490 0.79310 0.78310 0.78610s -0.00010 11/21/14 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.78000 0.78280 0.77810 0.77920s unch 11/21/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLF15) Jan 15 76.29 77.83 75.62 76.51s +0.66 11/21/14 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 76.28 77.81 75.63 76.59s +0.74 11/21/14 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 76.24 77.79 75.59 76.67s +0.85 11/21/14 Quote | Chart | Options
Crude Oil WTI (CLJ15) Apr 15 76.50 77.75 75.59 76.74s +0.92 11/21/14 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.3918 2.4358 2.3711 2.4045s +0.0245 11/21/14 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.3709 2.4203 2.3530 2.3813s +0.0183 11/21/14 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.3660 2.4078 2.3434 2.3717s +0.0204 11/21/14 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 2.3548 2.3934 2.3337 2.3623s +0.0232 11/21/14 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.0395 2.0826 2.0196 2.0565s +0.0289 11/21/14 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.0207 2.0737 2.0092 2.0439s +0.0289 11/21/14 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.0275 2.0790 2.0179 2.0516s +0.0304 11/21/14 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 2.0585 2.0971 2.0349 2.0708s +0.0318 11/21/14 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.460 4.532 4.233 4.266s -0.223 11/21/14 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.620 4.689 4.390 4.417s -0.232 11/21/14 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 4.586 4.639 4.365 4.387s -0.224 11/21/14 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 4.482 4.530 4.286 4.307s -0.207 11/21/14 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 80.10 81.56 79.12 80.36s +1.03 11/21/14 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 80.26 82.01 79.60 80.85s +1.11 11/21/14 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 80.69 82.52 80.22 81.42s +1.17 11/21/14 Quote | Chart | Options
Crude Oil Brent (F) (QAJ15) Apr 15 80.85 82.24 80.73 81.95s +1.22 11/21/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 2.010 2.090 1.998 2.060s +0.112 11/21/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.791 1.850 1.791 1.837s +0.090 11/21/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.719 1.760 1.719 1.760s +0.081 11/21/14 Quote | Chart | Options
Ethanol Futures (ZKH15) Mar 15 1.697 1.737 1.697 1.737s +0.073 11/21/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 141-17 142-03 141-12 142-00s +0-14 11/21/14 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 140-02 140-21 139-30 140-18s +0-14 11/21/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 157-03 158-05 157-00 157-31s +0-25 11/21/14 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 156-24 157-28 156-24 157-22s +0-26 11/21/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 126-165 126-230 126-115 126-220s +0-040 11/21/14 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 125-260 126-005 125-215 125-315s +0-040 11/21/14 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 119-170 119-215 119-142 119-207s +0-027 11/21/14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 118-247 118-295 118-220 118-287s +0-030 11/21/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-257 109-267 109-250 109-265s +0-005 11/21/14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-132 109-145 109-127 109-142s +0-005 11/21/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8900 99.8950 99.8900 99.8900s unch 11/21/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8800 99.8800 99.8700 99.8750s unch 11/21/14 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7600 99.7650 99.7600 99.7625s unch 11/21/14 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7400 99.7450 99.7350 99.7400s unch 11/21/14 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 547-0 553-6 540-6 547-2s unch 11/21/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 552-4 560-0 547-4 553-4s +1-0 11/21/14 Quote | Chart | Options
Wheat (ZWK15) May 15 558-0 566-2 554-2 560-4s +1-2 11/21/14 Quote | Chart | Options
Corn (ZCZ14) Dec 14 372-6 381-4 369-6 372-6s -0-4 11/21/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 385-2 394-2 382-6 385-2s -1-0 11/21/14 Quote | Chart | Options
Corn (ZCK15) May 15 394-0 403-0 391-4 394-2s -0-6 11/21/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1020-4 1040-0 1013-4 1039-0s +18-4 11/21/14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1028-0 1047-0 1021-0 1046-0s +18-0 11/21/14 Quote | Chart | Options
Soybeans (ZSK15) May 15 1034-4 1052-6 1028-0 1052-2s +17-6 11/21/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 371.4 379.8 366.2 378.4s +7.6 11/21/14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 359.7 368.0 356.2 367.2s +7.9 11/21/14 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 347.3 355.5 344.9 354.9s +7.6 11/21/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.67 33.36 32.51 32.69s +0.02 11/21/14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.77 33.50 32.62 32.80s +0.02 11/21/14 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 32.96 33.69 32.83 33.00s +0.01 11/21/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 329-2 329-2 323-4 326-6s +1-0 11/21/14 Quote | Chart | Options
Oats (ZOH15) Mar 15 328-0 329-6 325-0 326-0s -2-2 11/21/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.545 12.600 12.525 12.595s +0.015 11/21/14 Quote | Chart | Options
Rough Rice (ZRH15) Mar 15 12.820 12.865 12.815 12.855s +0.010 11/21/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 601-6 608-2 598-2 604-0s +1-6 11/21/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 606-0 612-0 601-4 607-0s +0-6 11/21/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 582-4 589-4 580-0 583-2s -1-2 11/21/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 590-0 597-6 586-6 592-0s +0-4 11/21/14 Quote | Chart | Options
Canola (RSF15) Jan 15 428.20 436.00 428.20 431.00s +0.70 11/21/14 Quote | Chart | Options
Canola (RSH15) Mar 15 433.00 438.30 431.20 433.50s +0.50 11/21/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 2052.25 2072.25 2049.75 2061.75s +9.75 11/21/14 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 2045.00 2065.00 2043.00 2054.50s +9.50 11/21/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4245.50 4284.50 4237.50 4249.25s +4.25 11/21/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 4237.25 4278.50 4232.50 4244.00s +4.25 11/21/14 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 17695 17870 17678 17780s +86 11/21/14 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 17624 17799 17614 17710s +85 11/21/14 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1168.10 1188.50 1166.50 1170.60s +1.20 11/21/14 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 1165.50 1183.50 1162.50 1166.10s +1.10 11/21/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1437.90 1454.70 1435.70 1443.50s +6.90 11/21/14 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1443.80 1440.10 1440.10s +6.90 11/21/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 2051.80 2072.50 2050.00 2061.80s +9.70 11/21/14 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 4243.75 4284.00 4239.00 4249.25s +4.25 11/21/14 Quote | Chart | Options
DJIA (DJZ14) Dec 14 17838 17838 17768 17780s +86 11/21/14 Quote | Chart | Options
S&P GSCI (GDZ14) Dec 14 524.85 527.05 522.35 524.80s +3.20 11/21/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 170.250 171.275 169.800 170.900s +0.650 11/21/14 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 171.775 172.650 171.300 172.150s +0.325 11/21/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 170.300 171.100 169.800 170.425s +0.125 11/21/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 161.750 162.925 161.650 162.800s +0.800 11/21/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 235.475 236.875 235.000 236.350s +0.775 11/21/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 233.525 234.775 233.150 234.450 +0.725 11/21/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 234.000 235.050 233.500 234.600s +0.650 11/21/14 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 233.250 234.875 233.175 234.625s +1.075 11/21/14 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 90.750 90.900 90.050 90.650s -0.125 11/21/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 91.150 91.275 90.150 90.450s -0.450 11/21/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 92.475 93.150 92.250 92.950s +0.200 11/21/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 95.000 95.575 94.700 94.800s unch 11/21/14 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 18.65 19.00 18.52 18.92s +0.23 11/21/14 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 17.35 17.46 17.24 17.35s +0.11 11/21/14 Quote | Chart | Options
Class III Milk (DLG15) Feb 15 16.98 17.01 16.88 16.96s +0.08 11/21/14 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1194.0 1207.6 1186.1 1197.7s +6.8 11/21/14 Quote | Chart | Options
Gold (GCG15) Feb 15 1194.7 1208.2 1186.7 1198.4s +6.9 11/21/14 Quote | Chart | Options
Gold (GCJ15) Apr 15 1194.2 1208.0 1188.6 1198.9s +6.9 11/21/14 Quote | Chart | Options
Silver (SIZ14) Dec 14 16.255 16.600 16.095 16.395s +0.258 11/21/14 Quote | Chart | Options
Silver (SIH15) Mar 15 16.315 16.660 16.160 16.459s +0.266 11/21/14 Quote | Chart | Options
Silver (SIK15) May 15 16.285 16.645 16.285 16.482s +0.265 11/21/14 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0170 3.0775 3.0060 3.0315s +0.0120 11/21/14 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0225 3.0770 3.0210 3.0335s +0.0140 11/21/14 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0130 3.0720 3.0055 3.0290s +0.0175 11/21/14 Quote | Chart | Options
Platinum (PLF15) Jan 15 1213.2 1234.7 1206.2 1227.3s +21.7 11/21/14 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1209.1 1236.0 1209.1 1228.8s +21.9 11/21/14 Quote | Chart | Options
Palladium (PAZ14) Dec 14 769.80 795.40 769.80 794.90s +27.75 11/21/14 Quote | Chart | Options
Palladium (PAH15) Mar 15 773.05 796.60 771.70 796.30s +27.90 11/21/14 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1193.70 1208.80 1186.70 1197.70s +6.80 11/21/14 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1193.60 1209.60 1187.80 1198.40s +6.90 11/21/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 16.222 16.613 16.121 16.395s +0.258 11/21/14 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 16.400 16.677 16.180 16.459s +0.266 11/21/14 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 58.61 59.79 58.51 59.76s +1.22 11/21/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 58.86 59.74 58.80 59.52s +0.66 11/21/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 142.30 144.50 140.55 144.35s +1.80 11/21/14 Quote | Chart | Options
Orange Juice (OJH15) Mar 15 142.25 145.50 141.85 145.35s +1.60 11/21/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 188.60 190.00 187.50 189.65s +1.95 11/21/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 189.15 191.80 187.50 190.70s +1.85 11/21/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.05 16.18 15.87 16.09s -0.01 11/21/14 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.40 16.52 16.24 16.46s +0.01 11/21/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 2863 2867 2860 2867s -12 11/21/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 2821 2826 2801 2822s -7 11/21/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 24.20 24.35 24.20 24.35s +0.15 11/21/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 24.70 24.70 24.50 24.50s -0.10 11/21/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9070 1.9070 1.9070s +0.0185 11/21/14 Quote | Chart | Options
CME Coffee (KTK15) May 15 0.0000 1.9310 1.9310 1.9310s +0.0190 11/21/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1609 0.1609 0.1609 0.1609s -0.0001 11/21/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1646 0.1646 0.1646s +0.0001 11/21/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 2822.00 2822.00 2822.00 -7.00 11/21/14 Quote | Chart | Options
CME Cocoa (CJK15) May 15 0.00 2820.00 2820.00 2820.00 -8.00 11/21/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.5934 0.5952 0.5934 0.5952s +0.0066 11/21/14 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6045 0.6045 0.6045s +0.0064 11/21/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 328.70 334.90 328.70 333.00s +5.60 11/21/14 Quote | Chart | Options
Lumber (LSH15) Mar 15 330.60 334.40 330.30 331.00s +4.00 11/21/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Mohammed Isah - Inside Futures - 8 mins ago

With EUR halting its recovery to turn lower the past week, it faces further downside pressure. 
 
Bernard Stegmueller Jr - Inside Futures - Sat Nov 22, 12:20PM CST

Soybeans closed strong to end the week 1040 key level to move higher  
 
Bernard Stegmueller Jr - Inside Futures - Sat Nov 22, 11:24AM CST

Three straight weeks Gold closes higher here is my Gold and silver outlook
 
Michael Seery - Inside Futures - Sat Nov 22, 10:31AM CST

The market looks to go higher in my opinion
 

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