Quoteboards:

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

All Markets Heat Map

 
Crude Oil WTI
+12.32%
Gasoline RBOB
+10.78%
ULSD NY Harbor
+9.21%
Oats
+2.48%
Coffee
+2.26%
Cocoa
+2.21%
Mexican Peso
+2.01%
E-Mini S&P Midcap
+1.93%
DJIA mini-sized
+1.93%
Russell 2000 Mini
+1.86%
E-Mini S&P 500
+1.85%
Lean Hogs
+1.33%
High Grade Copper
+1.15%
E-Mini Nasdaq 100
+1.14%
Cotton #2
+0.82%
Soybean Oil
+0.66%
Canadian Dollar
+0.63%
Sugar #11
+0.61%
Palladium
+0.49%
U.S. Dollar Index
+0.38%
British Pound
+0.33%
Lumber
+0.24%
Ethanol Futures
+0.22%
Australian Dollar
+0.06%
20-Year USD I/R Swap
unch
Eurodollar
unch
Silver
-0.03%
Class III Milk
-0.07%
Soybeans
-0.09%
Orange Juice
-0.12%
Live Cattle
-0.13%
2-Year T-Note
-0.13%
Feeder Cattle
-0.15%
Wheat
-0.16%
Canola
-0.30%
Swiss Franc
-0.32%
5-Year T-Note
-0.40%
Corn
-0.42%
Platinum
-0.53%
Euro FX
-0.60%
Soybean Meal
-0.64%
Gold
-0.71%
10-Year T-Note
-0.73%
7-Year USD I/R Swap
-0.75%
Japanese Yen
-0.76%
T-Bond
-1.11%
Ultra T-Bond
-1.31%
Natural Gas
-1.40%
Rough Rice
-2.27%


Futures prices as of February 14th, 2016 - 03:55 CST
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXH16) Mar 16 95.695 96.250 95.545 95.982s +0.363 02/12/16 Quote | Chart | Options
U.S. Dollar Index (DXM16) Jun 16 95.790 96.360 95.680 96.087s +0.373 02/12/16 Quote | Chart | Options
British Pound (B6H16) Mar 16 1.4482 1.4571 1.4443 1.4519s +0.0048 02/12/16 Quote | Chart | Options
British Pound (B6M16) Jun 16 1.4479 1.4566 1.4457 1.4525s +0.0048 02/12/16 Quote | Chart | Options
Canadian Dollar (D6H16) Mar 16 0.71870 0.72400 0.71610 0.72230s +0.00450 02/12/16 Quote | Chart | Options
Canadian Dollar (D6M16) Jun 16 0.71840 0.72360 0.71620 0.72250s +0.00450 02/12/16 Quote | Chart | Options
Japanese Yen (J6H16) Mar 16 0.889400 0.896350 0.881350 0.883650s -0.006800 02/12/16 Quote | Chart | Options
Japanese Yen (J6M16) Jun 16 0.892050 0.897550 0.884900 0.886350s -0.006800 02/12/16 Quote | Chart | Options
Swiss Franc (S6H16) Mar 16 1.02940 1.03050 1.02260 1.02610s -0.00330 02/12/16 Quote | Chart | Options
Swiss Franc (S6M16) Jun 16 1.03180 1.03360 1.02740 1.03070s -0.00340 02/12/16 Quote | Chart | Options
Euro FX (E6H16) Mar 16 1.13240 1.13420 1.12220 1.12640s -0.00680 02/12/16 Quote | Chart | Options
Euro FX (E6M16) Jun 16 1.13570 1.13725 1.12545 1.12955s -0.00690 02/12/16 Quote | Chart | Options
Australian Dollar (A6H16) Mar 16 0.71150 0.71190 0.70530 0.70920s +0.00040 02/12/16 Quote | Chart | Options
Australian Dollar (A6M16) Jun 16 0.70890 0.70890 0.70280 0.70630s +0.00040 02/12/16 Quote | Chart | Options
Mexican Peso (M6H16) Mar 16 0.052170 0.052830 0.051890 0.052760s +0.001040 02/12/16 Quote | Chart | Options
Mexican Peso (M6M16) Jun 16 0.051810 0.052450 0.051750 0.052400s +0.001020 02/12/16 Quote | Chart | Options
New Zealand Dollar (N6H16) Mar 16 0.67200 0.67260 0.66010 0.66040s -0.00770 02/12/16 Quote | Chart | Options
New Zealand Dollar (N6M16) Jun 16 0.66380 0.66380 0.65700 0.65700s -0.00760 02/12/16 Quote | Chart | Options
South African Rand (T6H16) Mar 16 0.062600 0.063200 0.062350 0.062675s -0.000050 02/12/16 Quote | Chart | Options
Brazilian Real (L6H16) Mar 16 0.25060 0.25080 0.24860 0.24955s -0.00055 02/12/16 Quote | Chart | Options
Russian Ruble (R6H16) Mar 16 0.012495 0.012695 0.012455 0.012670s +0.000285 02/12/16 Quote | Chart | Options
Energies
Crude Oil WTI (CLH16) Mar 16 27.30 29.66 26.95 29.44s +3.23 02/12/16 Quote | Chart | Options
Crude Oil WTI (CLJ16) Apr 16 30.05 31.98 29.78 31.91s +3.08 02/12/16 Quote | Chart | Options
Crude Oil WTI (CLK16) May 16 31.97 33.93 31.71 33.85s +3.09 02/12/16 Quote | Chart | Options
Crude Oil WTI (CLM16) Jun 16 33.35 35.32 33.14 35.24s +3.03 02/12/16 Quote | Chart | Options
ULSD NY Harbor (HOH16) Mar 16 1.0049 1.0739 1.0044 1.0693s +0.0902 02/12/16 Quote | Chart | Options
ULSD NY Harbor (HOJ16) Apr 16 1.0150 1.0817 1.0150 1.0779s +0.0887 02/12/16 Quote | Chart | Options
ULSD NY Harbor (HOK16) May 16 1.0299 1.0937 1.0299 1.0906s +0.0864 02/12/16 Quote | Chart | Options
ULSD NY Harbor (HOM16) Jun 16 1.0564 1.1093 1.0498 1.1062s +0.0845 02/12/16 Quote | Chart | Options
Gasoline RBOB (RBH16) Mar 16 0.9657 1.0462 0.9657 1.0432s +0.1015 02/12/16 Quote | Chart | Options
Gasoline RBOB (RBJ16) Apr 16 1.1910 1.2700 1.1908 1.2679s +0.1011 02/12/16 Quote | Chart | Options
Gasoline RBOB (RBK16) May 16 1.2177 1.2918 1.2177 1.2904s +0.0998 02/12/16 Quote | Chart | Options
Gasoline RBOB (RBM16) Jun 16 1.2192 1.2926 1.2174 1.2910s +0.0979 02/12/16 Quote | Chart | Options
Natural Gas (NGH16) Mar 16 1.994 2.025 1.951 1.966s -0.028 02/12/16 Quote | Chart | Options
Natural Gas (NGJ16) Apr 16 2.067 2.092 2.016 2.030s -0.031 02/12/16 Quote | Chart | Options
Natural Gas (NGK16) May 16 2.129 2.159 2.084 2.095s -0.034 02/12/16 Quote | Chart | Options
Natural Gas (NGM16) Jun 16 2.190 2.222 2.154 2.163s -0.033 02/12/16 Quote | Chart | Options
Crude Oil Brent (F) (QAJ16) Apr 16 31.15 33.43 30.87 33.36s +3.30 02/12/16 Quote | Chart | Options
Crude Oil Brent (F) (QAK16) May 16 31.96 34.06 31.62 33.99s +3.21 02/12/16 Quote | Chart | Options
Crude Oil Brent (F) (QAM16) Jun 16 33.33 34.76 32.65 34.76s +3.15 02/12/16 Quote | Chart | Options
Crude Oil Brent (F) (QAN16) Jul 16 34.06 35.50 33.81 35.50s +3.11 02/12/16 Quote | Chart | Options
Ethanol Futures (ZKH16) Mar 16 1.378 1.380 1.369 1.376s +0.003 02/12/16 Quote | Chart | Options
Ethanol Futures (ZKJ16) Apr 16 1.385 1.393 1.385 1.389s +0.006 02/12/16 Quote | Chart | Options
Ethanol Futures (ZKK16) May 16 1.401 1.401 1.388 1.392s +0.002 02/12/16 Quote | Chart | Options
Ethanol Futures (ZKM16) Jun 16 1.398 1.398 1.386 1.389s +0.002 02/12/16 Quote | Chart | Options
Financials
T-Bond (ZBH16) Mar 16 168-07 168-21 166-05 166-15s -1-28 02/12/16 Quote | Chart | Options
T-Bond (ZBM16) Jun 16 167-01 167-09 164-26 165-04s -1-28 02/12/16 Quote | Chart | Options
Ultra T-Bond (UDH16) Mar 16 174-08 174-21 171-20 172-01s -2-09 02/12/16 Quote | Chart | Options
Ultra T-Bond (UDM16) Jun 16 174-06 174-06 173-31 173-31s -2-10 02/12/16 Quote | Chart | Options
10-Year T-Note (ZNH16) Mar 16 131-270 132-000 130-305 131-020s -0-310 02/12/16 Quote | Chart | Options
10-Year T-Note (ZNM16) Jun 16 131-165 131-190 130-200 130-220s -0-310 02/12/16 Quote | Chart | Options
5-Year T-Note (ZFH16) Mar 16 121-220 121-247 121-067 121-100s -0-157 02/12/16 Quote | Chart | Options
5-Year T-Note (ZFM16) Jun 16 121-187 121-220 121-035 121-062s -0-170 02/12/16 Quote | Chart | Options
2-Year T-Note (ZTH16) Mar 16 109-192 109-205 109-140 109-157s -0-045 02/12/16 Quote | Chart | Options
2-Year T-Note (ZTM16) Jun 16 109-212 109-212 109-147 109-157s -0-060 02/12/16 Quote | Chart | Options
20-Year USD I/R Swap (SRH16) Mar 16 0-00 101-29 101-29 101-29s unch 02/12/16 Quote | Chart | Options
20-Year USD I/R Swap (SRM16) Jun 16 0-00 101-29 101-29 101-29s unch 02/12/16 Quote | Chart | Options
7-Year USD I/R Swap (SAH16) Mar 16 106-065 106-065 105-310 105-310s -0-255 02/12/16 Quote | Chart | Options
7-Year USD I/R Swap (SAM16) Jun 16 0-000 105-310 105-310 105-310s -0-255 02/12/16 Quote | Chart | Options
30-Day Fed Funds (ZQH16) Mar 16 99.6250 99.6300 99.6200 99.6250s unch 02/12/16 Quote | Chart | Options
30-Day Fed Funds (ZQM16) Jun 16 99.6250 99.6300 99.6100 99.6200s -0.0100 02/12/16 Quote | Chart | Options
Eurodollar (GEH16) Mar 16 99.3550 99.3700 99.3550 99.3600s -0.0050 02/12/16 Quote | Chart | Options
Eurodollar (GEM16) Jun 16 99.3450 99.3650 99.3300 99.3300s -0.0250 02/12/16 Quote | Chart | Options
Grains
Wheat (ZWH16) Mar 16 458-6 462-0 455-0 457-4s -0-6 02/12/16 Quote | Chart | Options
Wheat (ZWK16) May 16 463-4 466-6 460-4 462-4s -1-0 02/12/16 Quote | Chart | Options
Wheat (ZWN16) Jul 16 469-4 472-2 466-0 467-6s -1-0 02/12/16 Quote | Chart | Options
Corn (ZCH16) Mar 16 361-0 362-0 358-2 358-6s -1-4 02/12/16 Quote | Chart | Options
Corn (ZCK16) May 16 365-0 366-6 363-2 363-4s -1-4 02/12/16 Quote | Chart | Options
Corn (ZCN16) Jul 16 370-0 371-4 368-2 368-4s -1-2 02/12/16 Quote | Chart | Options
Soybeans (ZSH16) Mar 16 873-0 875-4 868-4 872-6s -0-6 02/12/16 Quote | Chart | Options
Soybeans (ZSK16) May 16 877-0 880-0 872-4 876-4s -1-2 02/12/16 Quote | Chart | Options
Soybeans (ZSN16) Jul 16 882-4 885-0 878-0 881-6s -1-2 02/12/16 Quote | Chart | Options
Soybean Meal (ZMH16) Mar 16 263.7 264.7 261.0 262.0s -1.7 02/12/16 Quote | Chart | Options
Soybean Meal (ZMK16) May 16 265.8 266.8 263.3 264.1s -2.0 02/12/16 Quote | Chart | Options
Soybean Meal (ZMN16) Jul 16 268.7 269.2 266.0 266.5s -2.2 02/12/16 Quote | Chart | Options
Soybean Oil (ZLH16) Mar 16 31.54 31.98 31.53 31.80s +0.21 02/12/16 Quote | Chart | Options
Soybean Oil (ZLK16) May 16 31.78 32.19 31.76 32.02s +0.21 02/12/16 Quote | Chart | Options
Soybean Oil (ZLN16) Jul 16 32.06 32.42 32.05 32.24s +0.20 02/12/16 Quote | Chart | Options
Oats (ZOH16) Mar 16 192-2 198-4 190-6 196-2s +4-6 02/12/16 Quote | Chart | Options
Oats (ZOK16) May 16 198-0 201-4 195-0 200-0s +3-4 02/12/16 Quote | Chart | Options
Rough Rice (ZRH16) Mar 16 10.930 11.085 10.705 10.765s -0.250 02/12/16 Quote | Chart | Options
Rough Rice (ZRK16) May 16 11.200 11.355 10.980 11.030s -0.260 02/12/16 Quote | Chart | Options
Hard Red Wheat (KEH16) Mar 16 445-0 449-0 442-4 444-2s +0-2 02/12/16 Quote | Chart | Options
Hard Red Wheat (KEK16) May 16 454-4 458-2 452-2 453-6s unch 02/12/16 Quote | Chart | Options
Spring Wheat (MWH16) Mar 16 486-0 490-0 484-2 485-0s -1-2 02/12/16 Quote | Chart | Options
Spring Wheat (MWK16) May 16 490-6 493-4 486-6 487-4s -3-2 02/12/16 Quote | Chart | Options
Canola (RSH16) Mar 16 468.80 470.00 467.00 467.40s -1.40 02/12/16 Quote | Chart | Options
Canola (RSK16) May 16 478.40 478.40 475.50 476.20s -1.10 02/12/16 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESH16) Mar 16 1827.25 1860.75 1822.50 1858.25s +33.75 02/12/16 Quote | Chart | Options
E-Mini S&P 500 (ESM16) Jun 16 1818.00 1851.50 1814.25 1849.25s +33.75 02/12/16 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH16) Mar 16 3963.25 4017.50 3953.00 4006.25s +45.00 02/12/16 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM16) Jun 16 3958.00 4008.75 3947.25 3998.50s +44.75 02/12/16 Quote | Chart | Options
DJIA mini-sized (YMH16) Mar 16 15625 15929 15592 15913s +301 02/12/16 Quote | Chart | Options
DJIA mini-sized (YMM16) Jun 16 15534 15830 15513 15820s +298 02/12/16 Quote | Chart | Options
Russell 2000 Mini (RJH16) Mar 16 954.00 971.50 949.60 968.40s +17.70 02/12/16 Quote | Chart | Options
Russell 2000 Mini (RJM16) Jun 16 956.00 963.20 954.30 963.10s +17.90 02/12/16 Quote | Chart | Options
E-Mini S&P Midcap (EWH16) Mar 16 1235.40 1261.00 1234.30 1258.80s +23.80 02/12/16 Quote | Chart | Options
E-Mini S&P Midcap (EWM16) Jun 16 0.00 1254.00 1254.00 1254.00s +23.80 02/12/16 Quote | Chart | Options
S&P GSCI (GDH16) Mar 16 289.05 294.80 287.85 294.55s +11.70 02/12/16 Quote | Chart | Options
Meats
Live Cattle (LEG16) Feb 16 130.550 131.600 129.375 129.950s -0.175 02/12/16 Quote | Chart | Options
Live Cattle (LEJ16) Apr 16 130.000 130.875 128.600 129.125s -0.400 02/12/16 Quote | Chart | Options
Live Cattle (LEM16) Jun 16 120.400 121.250 119.200 119.625s -0.350 02/12/16 Quote | Chart | Options
Live Cattle (LEQ16) Aug 16 117.225 117.750 115.825 116.150s -0.675 02/12/16 Quote | Chart | Options
Feeder Cattle (GFH16) Mar 16 151.600 152.350 149.400 150.025s -0.225 02/12/16 Quote | Chart | Options
Feeder Cattle (GFJ16) Apr 16 150.825 151.700 148.750 149.500s -0.350 02/12/16 Quote | Chart | Options
Feeder Cattle (GFK16) May 16 150.400 150.875 148.025 148.825s -0.550 02/12/16 Quote | Chart | Options
Feeder Cattle (GFQ16) Aug 16 150.750 151.450 148.625 149.375s -0.650 02/12/16 Quote | Chart | Options
Lean Hogs (HEJ16) Apr 16 69.500 70.775 69.275 70.375s +0.925 02/12/16 Quote | Chart | Options
Lean Hogs (HEK16) May 16 75.650 76.325 75.650 76.275s +0.625 02/12/16 Quote | Chart | Options
Lean Hogs (HEM16) Jun 16 79.600 80.525 79.375 80.350s +0.775 02/12/16 Quote | Chart | Options
Lean Hogs (HEN16) Jul 16 79.425 80.025 79.150 79.675s +0.225 02/12/16 Quote | Chart | Options
Class III Milk (DLG16) Feb 16 13.90 13.90 13.87 13.87s -0.01 02/12/16 Quote | Chart | Options
Class III Milk (DLH16) Mar 16 14.05 14.11 14.02 14.06s +0.05 02/12/16 Quote | Chart | Options
Class III Milk (DLJ16) Apr 16 14.09 14.15 14.09 14.11s +0.05 02/12/16 Quote | Chart | Options
Metals
Gold (GCJ16) Apr 16 1247.1 1248.7 1232.9 1239.4s -8.4 02/12/16 Quote | Chart | Options
Gold (GCM16) Jun 16 1248.4 1248.4 1233.5 1239.9s -8.4 02/12/16 Quote | Chart | Options
Gold (GCQ16) Aug 16 1247.0 1247.0 1234.1 1240.3s -8.5 02/12/16 Quote | Chart | Options
Silver (SIH16) Mar 16 15.805 15.845 15.650 15.790s -0.004 02/12/16 Quote | Chart | Options
Silver (SIK16) May 16 15.805 15.860 15.680 15.812s -0.001 02/12/16 Quote | Chart | Options
Silver (SIN16) Jul 16 15.845 15.885 15.740 15.837s +0.001 02/12/16 Quote | Chart | Options
High Grade Copper (HGH16) Mar 16 2.0135 2.0440 2.0065 2.0290s +0.0225 02/12/16 Quote | Chart | Options
High Grade Copper (HGK16) May 16 2.0160 2.0455 2.0100 2.0315s +0.0220 02/12/16 Quote | Chart | Options
High Grade Copper (HGN16) Jul 16 2.0195 2.0480 2.0195 2.0345s +0.0210 02/12/16 Quote | Chart | Options
Platinum (PLJ16) Apr 16 962.8 964.0 951.7 958.1s -5.1 02/12/16 Quote | Chart | Options
Platinum (PLN16) Jul 16 956.6 961.2 955.9 958.5s -5.0 02/12/16 Quote | Chart | Options
Palladium (PAH16) Mar 16 526.45 531.05 520.70 527.00s +2.55 02/12/16 Quote | Chart | Options
Palladium (PAM16) Jun 16 522.30 531.55 521.60 527.75s +2.55 02/12/16 Quote | Chart | Options
Softs
Cotton #2 (CTH16) Mar 16 58.35 59.16 58.15 58.90s +0.48 02/12/16 Quote | Chart | Options
Cotton #2 (CTK16) May 16 58.66 58.96 58.39 58.64s -0.07 02/12/16 Quote | Chart | Options
Orange Juice (OJH16) Mar 16 129.90 130.45 128.05 129.80s -0.15 02/12/16 Quote | Chart | Options
Orange Juice (OJK16) May 16 130.05 130.60 128.45 129.85s -0.65 02/12/16 Quote | Chart | Options
Coffee (KCH16) Mar 16 113.75 117.25 113.75 115.55s +2.55 02/12/16 Quote | Chart | Options
Coffee (KCK16) May 16 115.85 118.85 115.80 117.50s +2.50 02/12/16 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 13.02 13.25 13.01 13.15s +0.08 02/12/16 Quote | Chart | Options
Sugar #11 (SBK16) May 16 13.02 13.22 12.97 13.12s +0.10 02/12/16 Quote | Chart | Options
Cocoa (CCH16) Mar 16 2770 2835 2765 2827s +61 02/12/16 Quote | Chart | Options
Cocoa (CCK16) May 16 2809 2879 2803 2874s +74 02/12/16 Quote | Chart | Options
Lumber (LSH16) Mar 16 246.90 248.00 245.70 246.50s +0.60 02/12/16 Quote | Chart | Options
Lumber (LSK16) May 16 244.00 244.40 242.40 242.60s +0.80 02/12/16 Quote | Chart | Options
CME Coffee (KTH16) Mar 16 0.0000 1.1555 1.1555 1.1555s +0.0255 02/12/16 Quote | Chart | Options
CME Sugar #11 (KAH16) Mar 16 0.0000 0.1315 0.1315 0.1315s +0.0008 02/12/16 Quote | Chart | Options
CME Cotton #2 (KGH16) Mar 16 0.0000 0.5890 0.5890 0.5890s +0.0048 02/12/16 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Seery - Inside Futures - Sat Feb 13, 8:29AM CST

Trend is getting stronger
 
Michael Seery - Inside Futures - Sat Feb 13, 8:27AM CST

Chart structure is improving
 
Michael Seery - Inside Futures - Sat Feb 13, 8:23AM CST

Lower
 
Matt McKinney - Inside Futures - Sat Feb 13, 7:43AM CST

When indices like the ES, YM, and the NQ are trending and indicators are lining up, options can be a terrific way to go.
 

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