Quoteboards:

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

All Markets Heat Map

 
Natural Gas
+2.03%
Palladium
+1.25%
Orange Juice
+1.21%
Mexican Peso
+1.00%
Live Cattle
+0.86%
Canola
+0.66%
Rough Rice
+0.56%
Lean Hogs
+0.41%
Ethanol Futures
+0.27%
T-Bond
+0.18%
Ultra T-Bond
+0.14%
U.S. Dollar Index
+0.13%
Lumber
+0.12%
Swiss Franc
+0.07%
DJIA mini-sized
+0.03%
E-Mini S&P Midcap
+0.03%
Eurodollar
+0.01%
2-Year T-Note
-0.01%
E-Mini Nasdaq 100
-0.02%
10-Year T-Note
-0.04%
5-Year T-Note
-0.05%
Euro FX
-0.05%
E-Mini S&P 500
-0.07%
Russell 2000 Mini
-0.09%
Silver
-0.11%
Japanese Yen
-0.18%
British Pound
-0.22%
Feeder Cattle
-0.24%
Australian Dollar
-0.30%
Class III Milk
-0.37%
Platinum
-0.41%
High Grade Copper
-0.44%
Canadian Dollar
-0.46%
Gold
-0.50%
Cotton #2
-0.58%
Soybeans
-0.69%
Soybean Meal
-0.73%
Cocoa
-0.75%
Wheat
-1.10%
Corn
-1.35%
Soybean Oil
-1.43%
Sugar #11
-1.62%
ULSD NY Harbor
-1.94%
Crude Oil WTI
-2.02%
Gasoline RBOB
-2.22%
Coffee
-2.32%
Oats
-2.38%


Futures prices as of August 3rd, 2015 - 08:06 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU15) Sep 15 97.305 97.695 97.245 97.565 +0.126 07:56 Quote | Chart | Options
U.S. Dollar Index (DXZ15) Dec 15 97.670 98.035 97.615 97.910 +0.149 07:52 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5623 1.5641 1.5560 1.5576 -0.0034 07:55 Quote | Chart | Options
British Pound (B6Z15) Dec 15 1.5616 1.5625 1.5558 1.5558 -0.0044 06:54 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.76410 0.76430 0.75870 0.76010 -0.00350 07:56 Quote | Chart | Options
Canadian Dollar (D6Z15) Dec 15 0.76390 0.76390 0.75870 0.75940 -0.00390 07:37 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.807400 0.807450 0.805000 0.805300 -0.001450 07:56 Quote | Chart | Options
Japanese Yen (J6Z15) Dec 15 0.807800 0.808000 0.806500 0.806500 -0.001450 05:58 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.03520 1.03830 1.03380 1.03530 +0.00070 07:56 Quote | Chart | Options
Swiss Franc (S6Z15) Dec 15 1.03950 1.03970 1.03950 1.03970 +0.00150 07:56 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.09870 1.10020 1.09470 1.09660 -0.00050 07:56 Quote | Chart | Options
Euro FX (E6Z15) Dec 15 1.10020 1.10140 1.09680 1.09750 -0.00130 07:45 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.72900 0.72990 0.72460 0.72540 -0.00220 07:56 Quote | Chart | Options
Australian Dollar (A6Z15) Dec 15 0.72400 0.72440 0.72180 0.72180 -0.00240 07:47 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.061950 0.061960 0.061580 0.061820 +0.000060 07:54 Quote | Chart | Options
Mexican Peso (M6Z15) Dec 15 0.061580 0.061820 0.061330 0.061330s +0.000610 07/31/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.65790 0.65800 0.65500 0.65690 +0.00070 07:55 Quote | Chart | Options
New Zealand Dollar (N6Z15) Dec 15 0.64900 0.66060 0.64710 0.65190s -0.00120 07/31/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLU15) Sep 15 46.86 46.94 45.96 46.17 -0.95 07:56 Quote | Chart | Options
Crude Oil WTI (CLV15) Oct 15 47.28 47.32 46.37 46.56 -0.97 07:56 Quote | Chart | Options
Crude Oil WTI (CLX15) Nov 15 47.98 48.00 47.08 47.21 -1.00 07:55 Quote | Chart | Options
Crude Oil WTI (CLZ15) Dec 15 48.65 48.69 47.71 47.92 -1.00 07:55 Quote | Chart | Options
ULSD NY Harbor (HOU15) Sep 15 1.5785 1.5863 1.5530 1.5581 -0.0308 07:56 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.5944 1.6025 1.5709 1.5747 -0.0311 07:55 Quote | Chart | Options
ULSD NY Harbor (HOX15) Nov 15 1.6181 1.6181 1.5908 1.5942 -0.0310 07:55 Quote | Chart | Options
ULSD NY Harbor (HOZ15) Dec 15 1.6395 1.6406 1.6099 1.6130 -0.0318 07:55 Quote | Chart | Options
Gasoline RBOB (RBU15) Sep 15 1.7670 1.7690 1.7254 1.7326 -0.0394 07:56 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.5609 1.5657 1.5284 1.5338 -0.0380 07:55 Quote | Chart | Options
Gasoline RBOB (RBX15) Nov 15 1.5002 1.5002 1.4658 1.4690 -0.0385 07:51 Quote | Chart | Options
Gasoline RBOB (RBZ15) Dec 15 1.4644 1.4650 1.4307 1.4356 -0.0359 07:55 Quote | Chart | Options
Natural Gas (NGU15) Sep 15 2.725 2.785 2.719 2.771 +0.055 07:55 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.760 2.816 2.752 2.803 +0.054 07:55 Quote | Chart | Options
Natural Gas (NGX15) Nov 15 2.879 2.930 2.877 2.917 +0.049 07:55 Quote | Chart | Options
Natural Gas (NGZ15) Dec 15 3.055 3.097 3.044 3.081 +0.039 07:52 Quote | Chart | Options
Crude Oil Brent (F) (QAU15) Sep 15 51.96 51.97 50.59 50.80 -1.41 07:55 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 52.18 52.40 51.23 51.44 -1.41 07:55 Quote | Chart | Options
Crude Oil Brent (F) (QAX15) Nov 15 52.98 52.98 52.28 52.41 -1.14 06:47 Quote | Chart | Options
Crude Oil Brent (F) (QAZ15) Dec 15 53.65 53.85 52.67 52.82 -1.43 07:54 Quote | Chart | Options
Ethanol Futures (ZKQ15) Aug 15 1.510 1.520 1.502 1.505s +0.004 07/31/15 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.511 1.530 1.498 1.510s -0.002 07/31/15 Quote | Chart | Options
Ethanol Futures (ZKV15) Oct 15 1.516 1.516 1.501 1.501s -0.008 07/31/15 Quote | Chart | Options
Ethanol Futures (ZKX15) Nov 15 0.000 1.487 1.487 1.487s -0.008 07/31/15 Quote | Chart | Options
Financials
T-Bond (ZBU15) Sep 15 156-13 156-20 156-04 156-07 +0-09 07:56 Quote | Chart | Options
T-Bond (ZBZ15) Dec 15 154-30 155-04 154-21 154-23 +0-09 07:53 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 159-31 160-06 159-21 159-24 +0-07 07:55 Quote | Chart | Options
Ultra T-Bond (UDZ15) Dec 15 158-00 159-00 157-10 158-05s +0-21 07/31/15 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-185 127-195 127-115 127-125 -0-015 07:56 Quote | Chart | Options
10-Year T-Note (ZNZ15) Dec 15 126-250 126-270 126-205 126-230 +0-005 07:46 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-285 119-292 119-237 119-252 -0-017 07:56 Quote | Chart | Options
5-Year T-Note (ZFZ15) Dec 15 119-067 119-085 119-067 119-067 -0-017 07:55 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-177 109-177 109-157 109-165 -0-005 07:55 Quote | Chart | Options
2-Year T-Note (ZTZ15) Dec 15 109-072 109-077 109-072 109-077 +0-017 07:51 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8250 99.8250 99.8250 99.8250 unch 07:55 Quote | Chart | Options
30-Day Fed Funds (ZQZ15) Dec 15 99.7000 99.7000 99.6950 99.6950 unch 07:54 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.6050 99.6500 99.5950 99.6350s +0.0250 07/31/15 Quote | Chart | Options
Eurodollar (GEZ15) Dec 15 99.4250 99.4950 99.4200 99.4750s +0.0450 07/31/15 Quote | Chart | Options
Grains
Wheat (ZWU15) Sep 15 497-2 498-4 492-6 493-6 -5-4 07:44 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 503-0 504-0 498-4 499-4 -5-2 07:44 Quote | Chart | Options
Wheat (ZWH16) Mar 16 509-0 509-0 504-6 505-6 -4-6 07:43 Quote | Chart | Options
Corn (ZCU15) Sep 15 370-0 370-4 365-2 366-0 -5-0 07:44 Quote | Chart | Options
Corn (ZCZ15) Dec 15 380-0 380-4 375-0 375-4 -5-6 07:44 Quote | Chart | Options
Corn (ZCH16) Mar 16 391-0 391-2 386-0 386-2 -5-6 07:44 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 978-0 980-6 974-0 974-0 -6-6 07:37 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 951-2 953-4 941-0 945-0 -8-2 07:44 Quote | Chart | Options
Soybeans (ZSX15) Nov 15 938-2 940-2 926-2 930-0 -10-2 07:44 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 354.6 354.6 351.0 352.0 -2.6 07:44 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 338.7 339.0 335.0 335.7 -3.0 07:44 Quote | Chart | Options
Soybean Meal (ZMV15) Oct 15 326.0 326.1 322.8 323.7 -3.6 07:44 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 29.90 29.91 29.45 29.55 -0.43 06:42 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 30.03 30.14 29.58 29.70 -0.40 07:44 Quote | Chart | Options
Soybean Oil (ZLV15) Oct 15 30.11 30.20 29.70 29.78 -0.43 07:41 Quote | Chart | Options
Oats (ZOU15) Sep 15 242-2 242-2 235-4 235-4 -5-6 06:33 Quote | Chart | Options
Oats (ZOZ15) Dec 15 252-0 252-0 245-2 245-4 -6-4 07:28 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 11.555 11.615 11.515 11.580 +0.065 07:44 Quote | Chart | Options
Rough Rice (ZRX15) Nov 15 11.875 11.875 11.790 11.835 +0.060 07:44 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 490-4 491-2 484-6 484-6 -7-4 07:44 Quote | Chart | Options
Hard Red Wheat (KEZ15) Dec 15 510-0 511-0 504-2 504-2 -7-6 07:43 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 521-0 523-0 517-2 518-0 -5-4 07:31 Quote | Chart | Options
Spring Wheat (MWZ15) Dec 15 539-6 540-6 535-2 536-0 -5-0 07:42 Quote | Chart | Options
Canola (RSX15) Nov 15 498.70 503.20 493.20 502.00s +3.30 07/31/15 Quote | Chart | Options
Canola (RSF16) Jan 16 496.70 501.40 491.00 500.10s +3.60 07/31/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU15) Sep 15 2098.75 2102.50 2093.00 2097.00 -1.50 07:56 Quote | Chart | Options
E-Mini S&P 500 (ESZ15) Dec 15 2092.25 2094.25 2085.25 2089.50 -1.00 07:53 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4583.25 4590.00 4568.25 4584.00 -1.00 07:55 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ15) Dec 15 4576.75 4576.75 4565.00 4575.00 -3.00 02:53 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17620 17658 17578 17619 +5 07:56 Quote | Chart | Options
DJIA mini-sized (YMZ15) Dec 15 17530 17530 17525 17525 -6 04:04 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1233.30 1236.80 1230.80 1234.10 -1.10 07:56 Quote | Chart | Options
Russell 2000 Mini (RJZ15) Dec 15 1229.60 1237.60 1229.00 1230.60s +5.30 07/31/15 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 1499.10 1502.90 1495.40 1499.70 +0.40 07:55 Quote | Chart | Options
E-Mini S&P Midcap (EWZ15) Dec 15 0.00 1495.50 1495.50 1495.50s +0.70 07/31/15 Quote | Chart | Options
S&P GSCI (GDQ15) Aug 15 372.65 372.65 372.65 372.65 -5.25 07:54 Quote | Chart | Options
Meats
Live Cattle (LEQ15) Aug 15 0.000 146.950 146.650 146.950 +1.250 07:53 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 0.000 147.300 146.450 147.300 +1.375 07:54 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 0.000 148.025 0.000 148.025 +0.575 07:47 Quote | Chart | Options
Live Cattle (LEG16) Feb 16 148.525 148.950 147.375 147.450s -0.800 07/31/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 211.575 212.325 210.575 210.725s -0.500 07/31/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 208.600 209.550 207.675 207.750s -0.850 07/31/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 206.700 207.475 205.575 205.800s -0.800 07/31/15 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 205.250 205.950 204.200 204.300s -0.825 07/31/15 Quote | Chart | Options
Lean Hogs (HEQ15) Aug 15 0.000 78.825 0.000 78.825 +0.325 07:54 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 0.000 63.750 63.575 63.575 -0.150 07:53 Quote | Chart | Options
Lean Hogs (HEZ15) Dec 15 62.000 62.050 59.850 60.450s -1.500 07/31/15 Quote | Chart | Options
Lean Hogs (HEG16) Feb 16 67.700 67.900 65.925 66.675s -1.000 07/31/15 Quote | Chart | Options
Class III Milk (DLQ15) Aug 15 16.46 16.46 16.35 16.35 -0.06 06:20 Quote | Chart | Options
Class III Milk (DLU15) Sep 15 16.67 16.69 16.50 16.54 -0.02 07:53 Quote | Chart | Options
Class III Milk (DLV15) Oct 15 16.32 16.36 16.22 16.36s +0.01 07/31/15 Quote | Chart | Options
Metals
Gold (GCQ15) Aug 15 1095.5 1097.1 1089.4 1089.4 -5.5 07:55 Quote | Chart | Options
Gold (GCV15) Oct 15 1094.5 1097.0 1088.9 1089.2 -5.5 07:55 Quote | Chart | Options
Gold (GCZ15) Dec 15 1095.1 1098.0 1089.1 1089.5 -5.6 07:56 Quote | Chart | Options
Silver (SIU15) Sep 15 14.750 14.765 14.610 14.630 -0.115 07:56 Quote | Chart | Options
Silver (SIZ15) Dec 15 14.785 14.785 14.670 14.695 -0.097 07:48 Quote | Chart | Options
Silver (SIH16) Mar 16 14.825 14.830 14.740 14.740 -0.099 07:51 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.3560 2.3630 2.3215 2.3345 -0.0290 07:56 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.3670 2.3755 2.3350 2.3480 -0.0285 07:56 Quote | Chart | Options
High Grade Copper (HGF16) Jan 16 2.3820 2.3820 2.3820 2.3820s -0.0120 07/31/15 Quote | Chart | Options
Platinum (PLV15) Oct 15 982.2 987.0 975.1 975.8 -9.2 07:56 Quote | Chart | Options
Platinum (PLF16) Jan 16 981.9 985.5 978.0 978.0 -8.2 07:33 Quote | Chart | Options
Palladium (PAU15) Sep 15 610.00 626.55 609.30 622.45 +11.60 07:55 Quote | Chart | Options
Palladium (PAZ15) Dec 15 611.00 625.55 611.00 623.25 +12.10 07:53 Quote | Chart | Options
Gold mini-sized (YGQ15) Aug 15 1095.40 1095.40 1090.70 1092.50 -2.40 06:42 Quote | Chart | Options
Gold mini-sized (YGV15) Oct 15 1094.30 1096.00 1090.00 1090.00 -4.70 06:55 Quote | Chart | Options
Silver mini-sized (YIU15) Sep 15 14.730 14.759 14.574 14.628 -0.117 07:50 Quote | Chart | Options
Silver mini-sized (YIZ15) Dec 15 14.763 14.763 14.763 14.763 -0.029 07:56 Quote | Chart | Options
Softs
Cotton #2 (CTZ15) Dec 15 64.11 64.11 63.37 63.48 -0.73 07:56 Quote | Chart | Options
Cotton #2 (CTH16) Mar 16 63.86 63.91 63.34 63.41 -0.79 07:55 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 124.00 126.50 124.00 125.10 +1.50 07:49 Quote | Chart | Options
Orange Juice (OJX15) Nov 15 124.65 127.25 124.65 126.75 +2.00 07:32 Quote | Chart | Options
Coffee (KCU15) Sep 15 125.10 125.20 121.75 122.35 -2.90 07:56 Quote | Chart | Options
Coffee (KCZ15) Dec 15 128.10 128.40 125.00 125.65 -2.85 07:55 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 11.19 11.19 10.94 10.96 -0.18 07:56 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 12.41 12.45 12.20 12.22 -0.18 07:56 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3203 3206 3175 3185 -24 07:56 Quote | Chart | Options
Cocoa (CCZ15) Dec 15 3214 3217 3187 3195 -26 07:55 Quote | Chart | Options
Sugar #16 (SDU15) Sep 15 23.90 24.05 23.90 24.05s +0.05 07/31/15 Quote | Chart | Options
Sugar #16 (SDX15) Nov 15 24.60 24.65 24.50 24.65s +0.10 07/31/15 Quote | Chart | Options
CME Coffee (KTU15) Sep 15 0.0000 1.2525 1.2525 1.2525s +0.0035 07/31/15 Quote | Chart | Options
CME Coffee (KTZ15) Dec 15 1.2775 1.2775 1.2775 1.2775 -0.0075 03:17 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.1130 0.1187 0.1101 0.1114s -0.0013 07/31/15 Quote | Chart | Options
CME Sugar #11 (KAH16) Mar 16 0.0000 0.1240 0.1240 0.1240s -0.0012 07/31/15 Quote | Chart | Options
CME Cocoa (CJU15) Sep 15 3207.00 3209.00 3206.00 3209.00s -12.00 07/31/15 Quote | Chart | Options
CME Cocoa (CJZ15) Dec 15 3216.00 3251.00 3211.00 3221.00s -10.00 07/31/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6401 0.6401 0.6401s +0.0035 07/31/15 Quote | Chart | Options
CME Cotton #2 (KGZ15) Dec 15 0.6327 0.6327 0.6327 0.6327 -0.0094 07:45 Quote | Chart | Options
Lumber (LSU15) Sep 15 253.90 255.40 250.80 252.10s +0.30 07/31/15 Quote | Chart | Options
Lumber (LSX15) Nov 15 254.40 254.40 250.00 251.10s -0.60 07/31/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Tory Enerson - Inside Futures - 1 min ago

A brief synopsis of energy market related news and notes from the overnight session for use in the coming trading session or sessions.
 
Paul Georgy - Inside Futures - 2 hrs 11 mins ago

Grain markets are lower as fund selling and expectations of crop ratings to remain stable are weighing on the market. Commodity markets in general are showing a risk-off attitude. The US Dollar Index is mostly steady with crude setting new lows overnight.
 
Nick Mastrandrea - Inside Futures - Mon Aug 03, 3:43AM CDT

The markets traded lower on Friday with a neutral bias.  Will we see more of the same today or will the markets rebound?  Read on to learn more...
 
Gregor Horvat - Inside Futures - Mon Aug 03, 2:53AM CDT

USD remains clearly bullish on big time frame charts with higher highs and higher swing lows forming since May 2014
 

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