Quoteboards:

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

All Markets Heat Map

 
Coffee
+4.44%
Oats
+2.14%
Sugar #11
+2.13%
Lean Hogs
+0.80%
Natural Gas
+0.49%
Live Cattle
+0.48%
Silver
+0.47%
Gasoline RBOB
+0.44%
Crude Oil WTI
+0.39%
Australian Dollar
+0.36%
Heating Oil
+0.34%
Feeder Cattle
+0.30%
Orange Juice
+0.30%
Gold
+0.30%
Russell 2000 Mini
+0.25%
Soybean Oil
+0.25%
E-Mini S&P Midcap
+0.23%
Lumber
+0.23%
Japanese Yen
+0.22%
E-Mini S&P 500
+0.18%
E-Mini Nasdaq 100
+0.15%
DJIA mini-sized
+0.15%
Mexican Peso
+0.13%
Euro FX
+0.08%
Swiss Franc
+0.06%
Canadian Dollar
+0.05%
High Grade Copper
+0.03%
2-Year T-Note
+0.01%
British Pound
+0.01%
Eurodollar
unch
5-Year T-Note
-0.01%
10-Year T-Note
-0.02%
Class III Milk
-0.04%
T-Bond
-0.09%
U.S. Dollar Index
-0.09%
Ultra T-Bond
-0.14%
Palladium
-0.27%
Soybean Meal
-0.42%
Cotton #2
-0.44%
Rough Rice
-0.48%
Corn
-0.49%
Soybeans
-0.50%
Wheat
-0.69%
Canola
-0.71%
Platinum
-1.14%
Ethanol Futures
-1.18%
Cocoa
-1.99%


Futures prices as of September 3rd, 2014 - 01:55 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 83.005 83.075 82.915 82.935 -0.075 01:45 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 83.130 83.190 83.025 83.025 -0.098 01:41 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6466 1.6479 1.6443 1.6474 +0.0002 01:45 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6454 1.6465 1.6432 1.6462 +0.0003 01:44 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.91470 0.91580 0.91350 0.91560 +0.00050 01:43 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91290 0.91380 0.91160 0.91370 +0.00060 01:44 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.95180 0.95360 0.94960 0.95340 +0.00210 01:44 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.95240 0.95430 0.95030 0.95400 +0.00210 01:43 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.08780 1.08880 1.08700 1.08840 +0.00070 01:44 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.08910 1.08970 1.08830 1.08970 +0.00090 01:11 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.31340 1.31430 1.31230 1.31380 +0.00110 01:45 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.31410 1.31510 1.31320 1.31470 +0.00120 01:42 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92670 0.93060 0.92550 0.92980 +0.00330 01:45 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.92110 0.92470 0.91970 0.92400 +0.00330 01:43 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.076220 0.076290 0.076160 0.076280 +0.000100 01:44 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075800 0.075800 0.075800 0.075800 +0.000040 09/02/14 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.83080 0.83130 0.82790 0.83060 +0.00080 01:45 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.82210 0.82400 0.82060 0.82400 +0.00150 01:38 Quote | Chart | Options
Energies
Crude Oil WTI (CLV14) Oct 14 93.28 93.34 93.06 93.24 +0.36 01:45 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 92.48 92.55 92.30 92.49 +0.39 01:43 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 92.07 92.18 91.93 92.13 +0.39 01:36 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 91.95 92.06 91.91 92.02 +0.40 01:36 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.8048 2.8062 2.7967 2.8062 +0.0095 01:45 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.8060 2.8142 2.8055 2.8142 +0.0093 01:45 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.8125 2.8215 2.8125 2.8215 +0.0091 01:45 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.8258 2.8282 2.8258 2.8282 +0.0094 01:45 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.5445 2.5546 2.5445 2.5541 +0.0111 01:41 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.5111 2.5201 2.5111 2.5179 +0.0080 00:40 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.4931 2.4980 2.4928 2.4968 +0.0088 01:24 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.4905 2.4937 2.4905 2.4937 +0.0083 00:37 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.891 3.914 3.891 3.909 +0.019 01:43 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.938 3.959 3.938 3.958 +0.020 01:34 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.018 4.034 4.018 4.034 +0.016 01:12 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 4.100 4.105 4.096 4.103 +0.011 00:16 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 100.50 100.79 100.50 100.77 +0.43 01:44 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 101.19 101.34 101.19 101.31 +0.35 01:25 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 101.65 101.81 101.64 101.81 +0.31 09/02/14 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 104.12 104.12 101.92 101.92s -2.54 09/02/14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 2.031 2.035 2.001 2.029s -0.004 09/02/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.930 1.934 1.913 1.933s +0.002 09/02/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.846 1.875 1.846 1.875s +0.006 09/02/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.802 1.813 1.802 1.813s +0.006 09/02/14 Quote | Chart | Options
Financials
T-Bond (ZBU14) Sep 14 140-04 140-06 139-28 140-00 -0-04 01:43 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 138-22 138-24 138-14 138-17 -0-05 01:44 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 154-20 154-22 154-09 154-15 -0-07 01:44 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 153-05 153-07 152-25 152-31 -0-07 01:45 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 125-265 125-275 125-220 125-245 -0-010 01:42 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 125-080 125-090 125-035 125-055 -0-020 01:45 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 119-147 119-152 119-127 119-137 -0-005 01:42 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-175 118-182 118-152 118-165 -0-005 01:44 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-265 109-267 109-262 109-265 +0-002 01:33 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-142 109-145 109-137 109-142 +0-002 01:33 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9100 99.9125 99.9100 99.9100s unch 09/02/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9000 99.9050 99.8950 99.8950s unch 09/02/14 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7650 99.7650 99.7625 99.7650 unch 01:28 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7450 99.7450 99.7400 99.7400 -0.0050 01:35 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 555-4 556-4 551-6 555-2 +0-2 01:44 Quote | Chart | Options
Wheat (ZWH15) Mar 15 573-6 576-0 571-2 574-2 +0-6 01:31 Quote | Chart | Options
Wheat (ZWK15) May 15 585-0 586-0 582-4 586-0 +2-0 01:25 Quote | Chart | Options
Corn (ZCZ14) Dec 14 362-6 362-6 361-0 361-4 -2-2 01:45 Quote | Chart | Options
Corn (ZCH15) Mar 15 376-0 376-0 374-0 374-4 -2-0 01:38 Quote | Chart | Options
Corn (ZCK15) May 15 384-0 384-0 382-2 382-6 -2-0 01:34 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1028-0 1028-6 1024-2 1024-6 -7-2 01:42 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1036-0 1036-4 1032-2 1032-4 -7-2 01:43 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1042-0 1044-2 1040-2 1040-2 -6-6 01:40 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 370.5 371.1 369.4 370.0 -2.2 01:26 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 358.5 358.7 357.1 357.2 -2.8 01:41 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 353.8 354.2 352.7 352.7 -3.2 01:40 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 32.03 32.20 31.92 31.97 +0.02 01:36 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.20 32.38 32.08 32.13 +0.01 01:43 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.39 32.60 32.35 32.38 +0.02 01:36 Quote | Chart | Options
Oats (ZOZ14) Dec 14 347-0 347-0 345-0 347-0 +0-2 00:49 Quote | Chart | Options
Oats (ZOH15) Mar 15 332-4 332-4 332-4 332-4 -0-6 09/02/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.650 12.650 12.585 12.590 -0.020 01:14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.850 12.850 12.785 12.785 -0.020 09/02/14 Quote | Chart | Options
Hard Red Wheat (KEU14) Sep 14 625-2 626-2 614-0 617-4s -8-6 09/02/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 633-0 633-4 630-2 632-6 +0-2 01:43 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 621-0 621-0 621-0 621-0 +2-2 09/02/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 622-6 623-0 621-0 623-0 +0-2 01:28 Quote | Chart | Options
Canola (RSX14) Nov 14 421.60 421.60 421.20 421.50 -3.00 09/02/14 Quote | Chart | Options
Canola (RSF15) Jan 15 0.00 0.00 0.00 427.60 -3.10 09/02/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 2000.50 2004.25 1999.25 2003.25 +3.50 01:45 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1991.75 1995.75 1991.75 1995.25 +3.50 01:41 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 4092.75 4100.75 4091.00 4098.25 +6.25 01:44 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4085.00 4092.50 4084.75 4092.00 +7.25 01:37 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 17053 17087 17047 17079 +26 01:45 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16972 17000 16967 17000 +30 01:39 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1178.20 1181.10 1178.00 1180.60 +3.00 01:42 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1173.50 1176.00 1173.50 1176.00 +3.30 01:33 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1439.70 1443.40 1439.70 1443.30 +3.30 01:34 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1432.20 1442.00 1431.70 1435.90s +2.70 09/02/14 Quote | Chart | Options
S&P 500 Index (SPU14) Sep 14 1999.80 2004.00 1999.40 2003.60 +3.80 01:41 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 4092.25 4100.00 4092.25 4100.00 +8.00 01:33 Quote | Chart | Options
DJIA (DJU14) Sep 14 17088 17100 17004 17053s -32 09/02/14 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 152.925 153.150 152.875 153.150 +0.725 01:34 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 155.825 156.100 155.800 156.050 +0.525 01:32 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 156.325 156.575 156.325 156.575 +0.525 00:17 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 155.950 156.100 155.950 156.100 +0.425 01:32 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 220.700 221.050 220.700 220.900 +0.650 00:08 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 219.375 219.925 219.250 219.725 +0.900 01:06 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 218.500 219.050 218.400 218.825 +0.800 01:06 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 213.200 213.775 213.200 213.575 +0.975 09/02/14 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 100.275 100.800 99.925 100.675 +0.800 01:12 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 93.600 94.200 93.525 94.175 +0.775 01:22 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 92.075 92.400 92.000 92.325 +0.225 00:42 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 92.350 92.625 92.300 92.550 +0.150 09/02/14 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 24.25 24.33 24.25 24.33 +0.08 00:44 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 23.20 23.29 23.20 23.29 +0.10 09/02/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.11 21.16 21.11 21.16 +0.05 09/02/14 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1266.1 1269.8 1264.5 1269.3 +5.0 01:42 Quote | Chart | Options
Gold (GCZ14) Dec 14 1266.7 1270.7 1265.2 1270.1 +5.1 01:45 Quote | Chart | Options
Gold (GCG15) Feb 15 1267.9 1268.9 1265.9 1268.9 +3.2 00:07 Quote | Chart | Options
Silver (SIZ14) Dec 14 19.210 19.280 19.190 19.265 +0.113 01:45 Quote | Chart | Options
Silver (SIH15) Mar 15 19.280 19.290 19.250 19.285 +0.075 00:42 Quote | Chart | Options
Silver (SIK15) May 15 19.550 19.615 19.242 19.242s -0.341 09/02/14 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.1570 3.1665 3.1490 3.1570 +0.0020 01:45 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.1605 3.1765 3.1505 3.1595s -0.0055 09/02/14 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.1665 3.1730 3.1580 3.1645 +0.0005 01:44 Quote | Chart | Options
Platinum (PLV14) Oct 14 1412.5 1414.7 1409.4 1413.9 +5.0 01:43 Quote | Chart | Options
Platinum (PLF15) Jan 15 1414.4 1416.1 1413.2 1416.1 +5.2 01:13 Quote | Chart | Options
Palladium (PAU14) Sep 14 883.65 883.65 880.20 880.20 -2.40 09/02/14 Quote | Chart | Options
Palladium (PAZ14) Dec 14 882.60 888.30 880.60 887.40 +4.15 01:45 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1266.60 1268.00 1266.60 1268.00 +3.70 01:00 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1267.40 1270.60 1265.20 1270.30 +5.30 01:44 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 19.230 19.280 19.200 19.280 +0.128 01:38 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 0.000 19.210 19.210 19.210s -0.341 09/02/14 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 65.74 65.74 65.39 65.60 +0.29 01:44 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 65.50 65.66 65.34 65.50 +0.22 01:44 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 149.50 150.00 148.30 149.00s -1.05 09/02/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 151.00 151.30 149.80 150.45s -0.95 09/02/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 202.10 209.95 202.00 209.45s +8.25 09/02/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 205.65 213.75 205.65 213.40s +8.30 09/02/14 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 15.55 15.86 15.54 15.82s +0.33 09/02/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 17.52 17.76 17.49 17.73s +0.29 09/02/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3215 3223 3155 3165s -64 09/02/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3195 3200 3135 3145s -60 09/02/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 25.25 25.60 25.25 25.60s +0.12 09/02/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.35 26.45 26.35 26.45s +0.06 09/02/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 2.0945 2.0945 2.0945s +0.0825 09/02/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 2.1340 2.1340 2.1340s +0.0830 09/02/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1582 0.1582 0.1582s +0.0033 09/02/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1773 0.1773 0.1773s +0.0029 09/02/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3165.00 3165.00 3165.00s -64.00 09/02/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3145.00 3145.00 3145.00s -60.00 09/02/14 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6634 0.6634 0.6634s -0.0126 09/02/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6531 0.6531 0.6531s -0.0126 09/02/14 Quote | Chart | Options
Lumber (LSU14) Sep 14 350.40 350.50 350.40 350.50 +0.80 09/02/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 346.60 346.60 346.60 346.60 +0.30 09/02/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Steve Miley - Inside Futures - 39 mins ago

European benchmark downside correction bias intact
 
Steve Miley - Inside Futures - 42 mins ago

GBPUSD bear trend downside threats
 
Ted Seifried - Inside Futures - Tue Sep 02, 7:14PM CDT

At a time of year where we would normally be expecting corn and soybean conditions to...
 
Bob Hunt - Inside Futures - Tue Sep 02, 6:10PM CDT

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....
 

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