Quoteboards:

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

All Markets Heat Map

 
Wheat
+1.70%
Ultra T-Bond
+1.28%
T-Bond
+1.23%
Feeder Cattle
+0.94%
Cotton #2
+0.75%
Russell 2000 Mini
+0.62%
Live Cattle
+0.59%
E-Mini S&P Midcap
+0.43%
10-Year T-Note
+0.35%
E-Mini Nasdaq 100
+0.35%
Swiss Franc
+0.34%
Euro FX
+0.31%
British Pound
+0.25%
Lean Hogs
+0.25%
5-Year T-Note
+0.22%
E-Mini S&P 500
+0.20%
Japanese Yen
+0.13%
DJIA mini-sized
+0.13%
2-Year T-Note
+0.06%
Eurodollar
unch
Corn
-0.06%
Ethanol Futures
-0.07%
Class III Milk
-0.13%
U.S. Dollar Index
-0.17%
Soybean Meal
-0.31%
Silver
-0.41%
Gold
-0.42%
Orange Juice
-0.51%
Cocoa
-0.58%
Mexican Peso
-0.62%
Australian Dollar
-0.71%
Soybeans
-0.74%
Platinum
-0.90%
Canadian Dollar
-0.95%
Rough Rice
-1.08%
Canola
-1.17%
Lumber
-1.19%
Coffee
-1.46%
High Grade Copper
-1.61%
Sugar #11
-1.70%
Natural Gas
-1.82%
Soybean Oil
-1.83%
Oats
-1.98%
ULSD NY Harbor
-3.36%
Palladium
-4.18%
Gasoline RBOB
-4.45%
Crude Oil WTI
-4.98%


Futures prices as of March 28th, 2015 - 04:16 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXM15) Jun 15 97.575 98.210 97.190 97.520s -0.162 03/27/15 Quote | Chart | Options
U.S. Dollar Index (DXU15) Sep 15 98.100 98.650 97.700 97.985s -0.180 03/27/15 Quote | Chart | Options
British Pound (B6M15) Jun 15 1.4843 1.4914 1.4789 1.4868s +0.0037 03/27/15 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.4813 1.4896 1.4799 1.4861s +0.0037 03/27/15 Quote | Chart | Options
Canadian Dollar (D6M15) Jun 15 0.80000 0.80120 0.79160 0.79300s -0.00760 03/27/15 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.79970 0.80000 0.79100 0.79220s -0.00760 03/27/15 Quote | Chart | Options
Japanese Yen (J6M15) Jun 15 0.83970 0.84180 0.83770 0.84050s +0.00110 03/27/15 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.84060 0.84280 0.83890 0.84170s +0.00110 03/27/15 Quote | Chart | Options
Swiss Franc (S6M15) Jun 15 1.04180 1.04970 1.03500 1.04450s +0.00350 03/27/15 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.04560 1.04880 1.04200 1.04880s +0.00350 03/27/15 Quote | Chart | Options
Euro FX (E6M15) Jun 15 1.08880 1.09610 1.08120 1.09160s +0.00340 03/27/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.09080 1.09730 1.08300 1.09320s +0.00340 03/27/15 Quote | Chart | Options
Australian Dollar (A6M15) Jun 15 0.77920 0.78000 0.77090 0.77250s -0.00550 03/27/15 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.77220 0.77260 0.76800 0.76890s -0.00550 03/27/15 Quote | Chart | Options
Mexican Peso (M6M15) Jun 15 0.065650 0.065870 0.065260 0.065510s -0.000410 03/27/15 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.065100 0.065100 0.064870 0.065070s -0.000420 03/27/15 Quote | Chart | Options
New Zealand Dollar (N6M15) Jun 15 0.75420 0.75460 0.74870 0.75250s +0.00160 03/27/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.74750 0.74750 0.74500 0.74620s +0.00160 03/27/15 Quote | Chart | Options
Energies
Crude Oil WTI (CLK15) May 15 51.01 51.38 48.21 48.87s -2.56 03/27/15 Quote | Chart | Options
Crude Oil WTI (CLM15) Jun 15 52.68 53.00 49.87 50.50s -2.54 03/27/15 Quote | Chart | Options
Crude Oil WTI (CLN15) Jul 15 53.97 54.25 51.23 51.87s -2.44 03/27/15 Quote | Chart | Options
Crude Oil WTI (CLQ15) Aug 15 55.05 55.05 52.30 52.87s -2.36 03/27/15 Quote | Chart | Options
ULSD NY Harbor (HOK15) May 15 1.7779 1.7865 1.7145 1.7216s -0.0640 03/27/15 Quote | Chart | Options
ULSD NY Harbor (HOM15) Jun 15 1.7852 1.7935 1.7214 1.7289s -0.0640 03/27/15 Quote | Chart | Options
ULSD NY Harbor (HON15) Jul 15 1.8004 1.8008 1.7375 1.7428s -0.0641 03/27/15 Quote | Chart | Options
ULSD NY Harbor (HOQ15) Aug 15 1.8108 1.8134 1.7547 1.7608s -0.0640 03/27/15 Quote | Chart | Options
Gasoline RBOB (RBK15) May 15 1.8709 1.8750 1.7880 1.7968s -0.0847 03/27/15 Quote | Chart | Options
Gasoline RBOB (RBM15) Jun 15 1.8606 1.8606 1.7763 1.7851s -0.0815 03/27/15 Quote | Chart | Options
Gasoline RBOB (RBN15) Jul 15 1.8289 1.8349 1.7645 1.7717s -0.0786 03/27/15 Quote | Chart | Options
Gasoline RBOB (RBQ15) Aug 15 1.8235 1.8235 1.7454 1.7547s -0.0761 03/27/15 Quote | Chart | Options
Natural Gas (NGK15) May 15 2.686 2.697 2.616 2.639s -0.049 03/27/15 Quote | Chart | Options
Natural Gas (NGM15) Jun 15 2.737 2.738 2.666 2.688s -0.048 03/27/15 Quote | Chart | Options
Natural Gas (NGN15) Jul 15 2.792 2.795 2.726 2.748s -0.047 03/27/15 Quote | Chart | Options
Natural Gas (NGQ15) Aug 15 2.816 2.816 2.754 2.778s -0.044 03/27/15 Quote | Chart | Options
Crude Oil Brent (F) (QAK15) May 15 59.00 59.01 55.95 56.41s -2.78 03/27/15 Quote | Chart | Options
Crude Oil Brent (F) (QAM15) Jun 15 59.67 59.67 56.87 57.28s -2.73 03/27/15 Quote | Chart | Options
Crude Oil Brent (F) (QAN15) Jul 15 59.65 60.12 58.00 58.05s -2.68 03/27/15 Quote | Chart | Options
Crude Oil Brent (F) (QAQ15) Aug 15 60.58 60.58 58.84 58.84s -2.65 03/27/15 Quote | Chart | Options
Ethanol Futures (ZKJ15) Apr 15 1.471 1.493 1.471 1.491s -0.001 03/27/15 Quote | Chart | Options
Ethanol Futures (ZKK15) May 15 1.510 1.510 1.485 1.496s -0.003 03/27/15 Quote | Chart | Options
Ethanol Futures (ZKM15) Jun 15 1.482 1.494 1.479 1.491s -0.002 03/27/15 Quote | Chart | Options
Ethanol Futures (ZKN15) Jul 15 0.000 1.482 1.482 1.482s -0.002 03/27/15 Quote | Chart | Options
Financials
T-Bond (ZBM15) Jun 15 162-27 164-15 162-17 164-13s +2-00 03/27/15 Quote | Chart | Options
T-Bond (ZBU15) Sep 15 161-23 162-30 161-23 162-29s +2-04 03/27/15 Quote | Chart | Options
Ultra T-Bond (UDM15) Jun 15 168-27 170-19 168-16 170-15s +2-05 03/27/15 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 0-00 169-03 169-03 169-03s +2-05 03/27/15 Quote | Chart | Options
10-Year T-Note (ZNM15) Jun 15 128-125 128-225 128-080 128-220s +0-145 03/27/15 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-260 128-060 127-260 128-060s +0-125 03/27/15 Quote | Chart | Options
5-Year T-Note (ZFM15) Jun 15 119-270 120-017 119-247 120-010s +0-090 03/27/15 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 0-000 120-010 120-010 120-010s +0-090 03/27/15 Quote | Chart | Options
2-Year T-Note (ZTM15) Jun 15 109-147 109-175 109-142 109-175s +0-032 03/27/15 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 0-000 109-075 109-075 109-075s +0-032 03/27/15 Quote | Chart | Options
30-Day Fed Funds (ZQM15) Jun 15 99.8550 99.8650 99.8500 99.8600s +0.0050 03/27/15 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.7450 99.7600 99.7350 99.7550s +0.0150 03/27/15 Quote | Chart | Options
Eurodollar (GEM15) Jun 15 99.6550 99.6700 99.6550 99.6650s +0.0050 03/27/15 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.4950 99.5150 99.4900 99.5100s +0.0200 03/27/15 Quote | Chart | Options
Grains
Wheat (ZWK15) May 15 499-0 509-0 499-0 507-6s +8-4 03/27/15 Quote | Chart | Options
Wheat (ZWN15) Jul 15 505-0 513-0 504-0 512-0s +7-2 03/27/15 Quote | Chart | Options
Wheat (ZWU15) Sep 15 514-0 522-0 514-0 521-0s +6-6 03/27/15 Quote | Chart | Options
Corn (ZCK15) May 15 391-0 393-4 389-2 391-0s -0-2 03/27/15 Quote | Chart | Options
Corn (ZCN15) Jul 15 399-0 401-2 397-2 399-0s -0-2 03/27/15 Quote | Chart | Options
Corn (ZCU15) Sep 15 406-4 408-2 404-4 406-4s -0-2 03/27/15 Quote | Chart | Options
Soybeans (ZSK15) May 15 974-0 976-2 965-0 967-2s -7-2 03/27/15 Quote | Chart | Options
Soybeans (ZSN15) Jul 15 978-0 980-6 970-0 972-2s -6-4 03/27/15 Quote | Chart | Options
Soybeans (ZSQ15) Aug 15 978-0 979-4 969-0 971-2s -6-4 03/27/15 Quote | Chart | Options
Soybean Meal (ZMK15) May 15 322.0 323.5 320.5 321.4s -1.0 03/27/15 Quote | Chart | Options
Soybean Meal (ZMN15) Jul 15 320.5 321.9 319.2 320.4s -0.5 03/27/15 Quote | Chart | Options
Soybean Meal (ZMQ15) Aug 15 319.1 320.1 318.0 319.1s -0.3 03/27/15 Quote | Chart | Options
Soybean Oil (ZLK15) May 15 31.12 31.20 30.41 30.60s -0.57 03/27/15 Quote | Chart | Options
Soybean Oil (ZLN15) Jul 15 31.36 31.41 30.62 30.83s -0.56 03/27/15 Quote | Chart | Options
Soybean Oil (ZLQ15) Aug 15 31.43 31.48 30.70 30.91s -0.55 03/27/15 Quote | Chart | Options
Oats (ZOK15) May 15 277-0 278-0 272-0 272-2s -5-4 03/27/15 Quote | Chart | Options
Oats (ZON15) Jul 15 278-6 278-6 273-6 273-6s -5-2 03/27/15 Quote | Chart | Options
Rough Rice (ZRK15) May 15 11.115 11.125 10.955 10.990s -0.120 03/27/15 Quote | Chart | Options
Rough Rice (ZRN15) Jul 15 11.370 11.370 11.200 11.235s -0.120 03/27/15 Quote | Chart | Options
Hard Red Wheat (KEK15) May 15 542-4 554-2 542-4 553-0s +10-0 03/27/15 Quote | Chart | Options
Hard Red Wheat (KEN15) Jul 15 548-4 558-6 548-4 557-6s +9-0 03/27/15 Quote | Chart | Options
Spring Wheat (MWK15) May 15 564-0 576-0 563-2 575-0s +11-6 03/27/15 Quote | Chart | Options
Spring Wheat (MWN15) Jul 15 569-6 581-4 569-0 580-2s +11-2 03/27/15 Quote | Chart | Options
Canola (RSK15) May 15 453.90 455.20 447.50 448.60s -5.30 03/27/15 Quote | Chart | Options
Canola (RSN15) Jul 15 457.00 457.00 449.00 449.60s -6.30 03/27/15 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESM15) Jun 15 2050.00 2057.75 2041.00 2052.50s +4.00 03/27/15 Quote | Chart | Options
E-Mini S&P 500 (ESU15) Sep 15 2044.00 2050.00 2033.75 2045.00s +4.00 03/27/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQM15) Jun 15 4313.00 4333.50 4297.25 4325.75s +15.00 03/27/15 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4317.00 4323.00 4294.25 4318.75s +15.00 03/27/15 Quote | Chart | Options
DJIA mini-sized (YMM15) Jun 15 17612 17678 17535 17626s +23 03/27/15 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 17524 17556 17500 17540s +23 03/27/15 Quote | Chart | Options
Russell 2000 Mini (RJM15) Jun 15 1227.20 1237.00 1223.10 1234.70s +7.60 03/27/15 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1233.00 1233.00 1230.20 1230.20s +7.60 03/27/15 Quote | Chart | Options
E-Mini S&P Midcap (EWM15) Jun 15 1497.00 1504.60 1491.10 1502.80s +6.50 03/27/15 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 0.00 1500.60 1500.60 1500.60s +6.50 03/27/15 Quote | Chart | Options
S&P 500 Index (SPM15) Jun 15 2050.20 2057.50 2041.50 2052.60s +4.10 03/27/15 Quote | Chart | Options
Nasdaq 100 (NDM15) Jun 15 4303.00 4333.00 4299.00 4325.75s +15.00 03/27/15 Quote | Chart | Options
DJIA (DJM15) Jun 15 17580 17636 17578 17626s +23 03/27/15 Quote | Chart | Options
S&P GSCI (GDJ15) Apr 15 410.10 410.30 401.75 402.00s -10.95 03/27/15 Quote | Chart | Options
Meats
Live Cattle (LEJ15) Apr 15 161.675 162.825 161.350 162.625s +0.950 03/27/15 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 152.200 153.150 151.800 152.975s +0.975 03/27/15 Quote | Chart | Options
Live Cattle (LEQ15) Aug 15 149.250 150.200 148.900 149.950s +0.900 03/27/15 Quote | Chart | Options
Live Cattle (LEV15) Oct 15 151.250 152.025 150.975 151.700s +0.450 03/27/15 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 217.650 219.775 217.425 219.275s +2.050 03/27/15 Quote | Chart | Options
Feeder Cattle (GFK15) May 15 216.250 218.825 215.850 218.125s +2.350 03/27/15 Quote | Chart | Options
Feeder Cattle (GFQ15) Aug 15 217.375 219.775 217.225 219.225s +2.025 03/27/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 216.375 218.500 216.375 218.100s +1.825 03/27/15 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 61.225 61.600 60.900 61.125s +0.150 03/27/15 Quote | Chart | Options
Lean Hogs (HEK15) May 15 67.950 68.500 67.675 68.175s +0.150 03/27/15 Quote | Chart | Options
Lean Hogs (HEM15) Jun 15 75.225 75.625 74.700 75.000s -0.150 03/27/15 Quote | Chart | Options
Lean Hogs (HEN15) Jul 15 76.100 76.475 75.625 75.775s -0.075 03/27/15 Quote | Chart | Options
Class III Milk (DLJ15) Apr 15 15.47 15.67 15.47 15.53s +0.03 03/27/15 Quote | Chart | Options
Class III Milk (DLK15) May 15 15.28 15.58 15.28 15.45s +0.15 03/27/15 Quote | Chart | Options
Class III Milk (DLM15) Jun 15 15.50 15.63 15.50 15.57s +0.12 03/27/15 Quote | Chart | Options
Metals
Gold (GCJ15) Apr 15 1203.8 1205.6 1191.7 1199.8s -5.0 03/27/15 Quote | Chart | Options
Gold (GCM15) Jun 15 1204.6 1206.6 1192.6 1200.7s -5.0 03/27/15 Quote | Chart | Options
Gold (GCQ15) Aug 15 1204.5 1207.4 1193.5 1201.6s -4.9 03/27/15 Quote | Chart | Options
Silver (SIK15) May 15 17.085 17.195 16.855 17.069s -0.071 03/27/15 Quote | Chart | Options
Silver (SIN15) Jul 15 17.055 17.225 16.900 17.111s -0.069 03/27/15 Quote | Chart | Options
Silver (SIU15) Sep 15 17.225 17.225 16.990 17.146s -0.068 03/27/15 Quote | Chart | Options
High Grade Copper (HGK15) May 15 2.8060 2.8095 2.7560 2.7675s -0.0435 03/27/15 Quote | Chart | Options
High Grade Copper (HGN15) Jul 15 2.8040 2.8065 2.7555 2.7690s -0.0425 03/27/15 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.8060 2.8065 2.7585 2.7685s -0.0420 03/27/15 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1153.9 1154.4 1137.1 1143.6s -10.4 03/27/15 Quote | Chart | Options
Platinum (PLN15) Jul 15 1152.7 1154.6 1136.5 1140.5s -14.1 03/27/15 Quote | Chart | Options
Palladium (PAM15) Jun 15 770.45 771.40 737.65 741.00s -32.35 03/27/15 Quote | Chart | Options
Palladium (PAU15) Sep 15 770.30 770.30 740.00 741.95s -32.35 03/27/15 Quote | Chart | Options
Gold mini-sized (YGJ15) Apr 15 1203.70 1210.00 1193.10 1199.80s -5.00 03/27/15 Quote | Chart | Options
Gold mini-sized (YGM15) Jun 15 1204.50 1207.80 1193.00 1200.70s -5.00 03/27/15 Quote | Chart | Options
Silver mini-sized (YIK15) May 15 17.093 17.204 16.859 17.069s -0.071 03/27/15 Quote | Chart | Options
Silver mini-sized (YIN15) Jul 15 17.110 17.200 16.944 17.111s -0.069 03/27/15 Quote | Chart | Options
Softs
Cotton #2 (CTK15) May 15 62.83 63.94 62.80 63.55s +0.47 03/27/15 Quote | Chart | Options
Cotton #2 (CTN15) Jul 15 63.46 64.07 63.21 63.87s +0.37 03/27/15 Quote | Chart | Options
Orange Juice (OJK15) May 15 125.90 128.10 125.80 127.30s -0.65 03/27/15 Quote | Chart | Options
Orange Juice (OJN15) Jul 15 126.50 127.50 126.50 126.95s -0.50 03/27/15 Quote | Chart | Options
Coffee (KCK15) May 15 139.75 140.80 136.55 138.20s -2.05 03/27/15 Quote | Chart | Options
Coffee (KCN15) Jul 15 143.30 144.00 139.80 141.50s -2.00 03/27/15 Quote | Chart | Options
Sugar #11 (SBK15) May 15 12.30 12.33 12.10 12.13s -0.21 03/27/15 Quote | Chart | Options
Sugar #11 (SBN15) Jul 15 12.46 12.52 12.26 12.29s -0.24 03/27/15 Quote | Chart | Options
Cocoa (CCK15) May 15 2746 2757 2723 2744s -16 03/27/15 Quote | Chart | Options
Cocoa (CCN15) Jul 15 2748 2756 2722 2743s -15 03/27/15 Quote | Chart | Options
Sugar #16 (SDK15) May 15 24.00 24.00 23.95 23.95s unch 03/27/15 Quote | Chart | Options
Sugar #16 (SDN15) Jul 15 24.45 24.45 24.30 24.31s -0.07 03/27/15 Quote | Chart | Options
CME Coffee (KTK15) May 15 1.3735 1.3820 1.3735 1.3820s -0.0205 03/27/15 Quote | Chart | Options
CME Coffee (KTN15) Jul 15 0.0000 1.4150 1.4150 1.4150s -0.0200 03/27/15 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.1176 0.1219 0.1176 0.1213s -0.0021 03/27/15 Quote | Chart | Options
CME Sugar #11 (KAN15) Jul 15 0.0000 0.1229 0.1229 0.1229s -0.0024 03/27/15 Quote | Chart | Options
CME Cocoa (CJK15) May 15 2740.00 2744.00 2740.00 2744.00s -16.00 03/27/15 Quote | Chart | Options
CME Cocoa (CJN15) Jul 15 0.00 2743.00 2743.00 2743.00s -15.00 03/27/15 Quote | Chart | Options
CME Cotton #2 (KGK15) May 15 0.0000 0.6355 0.6355 0.6355s +0.0047 03/27/15 Quote | Chart | Options
CME Cotton #2 (KGN15) Jul 15 0.0000 0.6387 0.6387 0.6387s +0.0037 03/27/15 Quote | Chart | Options
Lumber (LSK15) May 15 287.70 287.80 280.10 282.60s -3.40 03/27/15 Quote | Chart | Options
Lumber (LSN15) Jul 15 286.30 286.30 279.00 279.00s -5.00 03/27/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Michael Noonan - Inside Futures - Fri Mar 27, 10:39PM CDT

Always Follow Developing Market Activity
 
Leslie Burton - Inside Futures - Fri Mar 27, 7:10PM CDT

The US Dollar bounced today pressuring the Gold market in the same narrow range.
 
Bob Hunt - Inside Futures - Fri Mar 27, 6:00PM 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....
 
DeWayne Reeves - Inside Futures - Fri Mar 27, 6:42PM CDT

E-Mini S&P 500:  Earnings may be pressured by a stronger dollar!
 

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