Quoteboards:

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

All Markets Heat Map

 
Orange Juice
+2.46%
Feeder Cattle
+0.54%
Soybean Oil
+0.53%
Lumber
+0.52%
Wheat
+0.48%
Sugar #11
+0.42%
Oats
+0.35%
Ethanol Futures
+0.34%
E-Mini Nasdaq 100
+0.32%
E-Mini S&P 500
+0.31%
Crude Oil WTI
+0.31%
Soybeans
+0.29%
Corn
+0.28%
DJIA mini-sized
+0.28%
Soybean Meal
+0.27%
E-Mini S&P Midcap
+0.26%
Russell 2000 Mini
+0.25%
Euro FX
+0.21%
Swiss Franc
+0.17%
Rough Rice
+0.16%
Coffee
+0.10%
Palladium
+0.09%
Australian Dollar
+0.08%
Ultra T-Bond
+0.06%
Canola
+0.05%
Gasoline RBOB
+0.04%
T-Bond
+0.02%
Live Cattle
+0.01%
Class III Milk
unch
Eurodollar
unch
Mexican Peso
-0.01%
2-Year T-Note
-0.02%
10-Year T-Note
-0.05%
Canadian Dollar
-0.06%
5-Year T-Note
-0.06%
U.S. Dollar Index
-0.07%
British Pound
-0.21%
Heating Oil
-0.25%
Japanese Yen
-0.27%
High Grade Copper
-0.28%
Cotton #2
-0.45%
Gold
-0.50%
Lean Hogs
-0.56%
Natural Gas
-0.66%
Platinum
-0.94%
Cocoa
-1.16%
Silver
-1.82%


Futures prices as of October 23rd, 2014 - 06:00 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 85.870 86.025 85.755 85.790 -0.064 05:49 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 86.045 86.185 86.000 86.005 -0.017 04:18 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6037 1.6054 1.5988 1.6009 -0.0034 05:49 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6028 1.6029 1.5981 1.5981 -0.0049 04:51 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88830 0.88900 0.88660 0.88830 -0.00050 05:49 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88650 0.88650 0.88460 0.88520 -0.00150 02:09 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.93330 0.93400 0.92940 0.93080 -0.00250 05:49 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.93400 0.93450 0.93080 0.93190 -0.00250 05:43 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04880 1.05110 1.04640 1.05060 +0.00180 05:48 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.04890 1.05040 1.04890 1.05040 +0.00060 04:30 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.26500 1.26800 1.26170 1.26740 +0.00260 05:50 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.26560 1.26840 1.26290 1.26840 +0.00280 05:45 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.87330 0.87660 0.87170 0.87540 +0.00070 05:49 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.86780 0.87040 0.86630 0.86950 +0.00050 05:44 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.073460 0.073660 0.073460 0.073650 +0.000110 05:49 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.073140 0.073150 0.073130 0.073150s -0.000010 10/22/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.78350 0.78410 0.77930 0.78160 -0.00830 05:49 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.77500 0.77500 0.77500 0.77500 -0.00790 05:47 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 80.42 80.81 80.05 80.77 +0.25 05:49 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 80.07 80.41 79.66 80.36 +0.23 05:49 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 79.69 80.06 79.35 79.95 +0.14 05:38 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 79.45 79.79 79.14 79.71 +0.17 05:38 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.4661 2.4711 2.4531 2.4671 -0.0063 05:47 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.4578 2.4599 2.4410 2.4592 unch 05:49 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.4580 2.4600 2.4442 2.4600 +0.0018 05:15 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.4490 2.4595 2.4421 2.4595 +0.0030 05:15 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.1519 2.1570 2.1355 2.1564 +0.0008 05:49 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1050 2.1150 2.0921 2.1150 +0.0060 05:49 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1093 2.1155 2.0941 2.1133 +0.0049 05:29 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1227 2.1276 2.1080 2.1268 +0.0044 05:27 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.662 3.669 3.629 3.635 -0.024 05:50 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.741 3.755 3.717 3.721 -0.024 05:48 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.832 3.834 3.804 3.805 -0.023 05:36 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.821 3.821 3.798 3.801 -0.022 05:38 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 84.40 85.09 84.13 84.95 +0.24 05:43 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 84.72 85.50 84.62 85.45 +0.37 05:16 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 85.41 85.65 85.06 85.60 +0.06 04:24 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 85.86 85.86 85.53 85.53 -0.50 02:26 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.752 1.800 1.752 1.776s +0.006 10/22/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.682 1.688 1.682 1.688 -0.017 04:25 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.650 1.665 1.636 1.651s +0.002 10/22/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.625 1.625 1.625 1.625 -0.007 04:25 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 142-18 142-28 142-02 142-14 +0-01 05:49 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 141-04 141-04 140-22 141-02 +0-05 05:39 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 158-21 159-03 157-28 158-16 +0-03 05:48 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 157-29 157-29 157-29s -0-13 10/22/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-175 127-220 127-060 127-120 -0-015 05:50 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-315 126-315 126-315 126-315 +0-080 05:50 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 120-075 120-097 119-317 120-025 -0-022 05:48 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-157 119-157 119-157 119-157 +0-025 02:53 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-305 109-307 109-285 109-290 -0-007 05:46 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 0-000 109-190 109-190 109-190s -0-012 10/22/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9100 99.9100 99.9100 99.9100 -0.0050 05:19 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.9000 99.9000 99.9000 99.9000 unch 05:19 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7650 99.7650 99.7600 99.7600 unch 05:46 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7350 99.7400 99.7350 99.7350 -0.0050 05:46 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 520-2 524-6 519-2 524-6 +2-4 05:49 Quote | Chart | Options
Wheat (ZWH15) Mar 15 534-6 538-0 533-2 537-6 +1-6 05:39 Quote | Chart | Options
Wheat (ZWK15) May 15 543-4 545-2 541-2 545-2 +1-4 05:12 Quote | Chart | Options
Corn (ZCZ14) Dec 14 352-0 354-4 351-4 354-0 +1-0 05:49 Quote | Chart | Options
Corn (ZCH15) Mar 15 366-0 368-2 365-4 368-0 +1-0 05:49 Quote | Chart | Options
Corn (ZCK15) May 15 374-6 377-0 374-4 376-6 +0-6 05:49 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 960-6 967-4 956-0 965-4 +2-6 05:49 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 967-6 974-2 963-0 971-6 +2-0 05:49 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 975-0 981-6 970-4 979-4 +2-4 05:49 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 338.1 339.9 335.1 338.9 +0.9 05:49 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 329.9 331.7 327.6 331.1 +1.1 05:49 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 321.5 323.0 319.5 322.4 +0.9 05:49 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.13 32.40 31.94 32.31 +0.17 05:49 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.35 32.68 32.20 32.59 +0.19 05:43 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 32.61 32.92 32.45 32.85 +0.19 05:14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 353-6 355-4 353-6 355-2 +1-2 05:36 Quote | Chart | Options
Oats (ZOH15) Mar 15 340-0 341-4 340-0 341-4 +1-0 00:12 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.555 12.555 12.525 12.550 +0.020 04:47 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.755 12.765 12.730 12.745 +0.020 04:40 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 604-0 605-2 602-2 605-2 unch 05:49 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 604-2 606-0 604-2 606-0 -0-2 05:36 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 568-6 571-2 567-0 571-2 +2-4 05:49 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 577-2 580-0 577-2 580-0 +1-6 05:49 Quote | Chart | Options
Canola (RSX14) Nov 14 413.40 415.30 411.10 415.10 +0.20 05:48 Quote | Chart | Options
Canola (RSF15) Jan 15 418.20 418.20 413.20 417.30 +0.20 05:48 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1924.50 1939.00 1922.25 1931.00 +6.00 05:49 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1917.75 1931.00 1914.75 1922.25 +5.00 05:47 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3947.00 3974.50 3939.50 3962.00 +12.75 05:50 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 3942.00 3965.75 3937.25 3951.50 +9.50 05:42 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16426 16536 16403 16471 +46 05:49 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 16297 16297 16297 16297 -51 05:48 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1094.40 1102.80 1092.20 1097.90 +2.70 05:49 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 0.00 1090.90 1090.90 1090.90s -14.90 10/22/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1350.50 1361.10 1348.50 1354.00 +3.50 05:46 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1346.50 1346.50 1346.50s -13.60 10/22/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1924.70 1938.90 1922.70 1929.80 +4.70 05:46 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 3944.75 3972.75 3943.50 3969.50 +20.25 04:38 Quote | Chart | Options
DJIA (DJZ14) Dec 14 16570 16570 16385 16425s -122 10/22/14 Quote | Chart | Options
S&P GSCI (GDX14) Nov 14 543.80 543.80 533.15 533.50s -7.15 10/22/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 168.400 168.500 168.175 168.250 +0.150 05:49 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 167.600 167.775 167.600 167.650 +0.025 05:47 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 165.825 165.975 165.825 165.975 +0.200 05:48 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 155.400 155.550 155.375 155.475 +0.500 05:49 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 235.600 236.500 235.600 235.900 +0.725 05:49 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 229.675 230.475 229.675 229.825 +0.550 05:49 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 227.850 228.300 227.850 228.300 +0.950 02:49 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 228.000 228.000 227.825 227.825 +0.500 05:49 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 89.500 89.800 89.200 89.250 -0.500 05:48 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 87.700 87.900 87.475 87.475 -0.375 05:42 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 89.050 89.400 88.900 88.900 -0.400 05:48 Quote | Chart | Options
Lean Hogs (HEK15) May 15 88.500 90.700 88.400 89.500s +1.500 10/22/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.80 21.97 21.73 21.96 +0.22 05:35 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 19.18 19.45 19.18 19.45 +0.22 05:45 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 18.23 18.28 18.23 18.28 +0.08 05:37 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1241.7 1244.9 1237.4 1238.9 -6.6 05:50 Quote | Chart | Options
Gold (GCG15) Feb 15 1243.4 1245.0 1239.0 1239.8 -6.8 05:19 Quote | Chart | Options
Gold (GCJ15) Apr 15 1244.6 1244.6 1240.8 1240.8 -6.4 03:23 Quote | Chart | Options
Silver (SIZ14) Dec 14 17.175 17.250 17.075 17.120 -0.111 05:49 Quote | Chart | Options
Silver (SIH15) Mar 15 17.225 17.255 17.160 17.160 -0.127 04:50 Quote | Chart | Options
Silver (SIK15) May 15 17.260 17.260 17.260 17.260 -0.054 05:50 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0135 3.0375 3.0090 3.0305 +0.0130 05:50 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0175 3.0245 3.0150 3.0245 +0.0055 01:59 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0075 3.0300 3.0070 3.0245 +0.0115 05:50 Quote | Chart | Options
Platinum (PLF15) Jan 15 1263.1 1270.5 1257.1 1261.4 -9.7 05:48 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1267.5 1267.5 1261.7 1261.7 -10.8 02:05 Quote | Chart | Options
Palladium (PAZ14) Dec 14 769.70 777.05 764.50 767.00 -9.70 05:49 Quote | Chart | Options
Palladium (PAH15) Mar 15 770.40 777.70 766.20 767.00 -10.40 04:43 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1242.50 1244.50 1237.50 1240.00 -5.50 05:41 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1247.20 1247.20 1241.90 1246.60s -6.10 10/22/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 17.185 17.260 17.088 17.144 -0.087 05:31 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.240 17.240 17.159 17.167 -0.120 05:06 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 62.54 62.60 62.14 62.40 -0.28 05:47 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 61.75 61.79 61.45 61.60 -0.32 05:46 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 136.95 140.05 136.45 139.75s +3.35 10/22/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 138.45 140.00 138.45 139.95s +1.50 10/22/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 191.90 194.80 189.30 191.30 +0.20 05:47 Quote | Chart | Options
Coffee (KCH15) Mar 15 196.30 199.00 193.50 195.50 +0.20 05:46 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.50 16.59 16.43 16.57 +0.07 05:49 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.76 16.84 16.71 16.83 +0.07 05:40 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3087 3090 3070 3077 -36 05:40 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3070 3070 3048 3057 -33 05:48 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.77 26.85 26.77 26.85s +0.02 10/22/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 0.00 27.10 27.10 27.10s unch 10/22/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 1.9550 1.9550 1.9110 1.9110s -0.0850 10/22/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9530 1.9530 1.9530s -0.0845 10/22/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1659 0.1659 0.1650 0.1650s +0.0006 10/22/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1676 0.1676 0.1676s +0.0003 10/22/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 3112.00 3113.00 3112.00 3113.00s +3.00 10/22/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3090.00 3090.00 3090.00s +1.00 10/22/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6309 0.6309 0.6268 0.6268s -0.0011 10/22/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6192 0.6192 0.6192s +0.0001 10/22/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 329.60 331.60 329.60 330.40 +1.70 05:42 Quote | Chart | Options
Lumber (LSF15) Jan 15 333.00 334.20 331.90 334.20 +3.40 05:42 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Paul Georgy - Inside Futures - 5 mins ago

Traders Focus:  Export data, harvest progress and option expiration. Grain markets are higher in a light volume session. Macro markets are higher in the equities and steady in the dollar.
 
Gregor Horvat - Inside Futures - 2 hrs 15 mins ago

Despite a solid recovery on Gold over the last few days we see move from the lows as a corrective
 
Steve Miley - Inside Futures - Thu Oct 23, 12:58AM CDT

S&P 500 base and recovery trend aims still higher
 
Layne Hermansen - Inside Futures - Wed Oct 22, 8:20PM CDT

4 hour bar charts
 

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