Quoteboards:

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

All Markets Heat Map

 
Lumber
+2.12%
Lean Hogs
+1.72%
Sugar #11
+1.36%
Cotton #2
+1.22%
E-Mini Nasdaq 100
+0.74%
DJIA mini-sized
+0.74%
E-Mini S&P 500
+0.71%
Australian Dollar
+0.46%
E-Mini S&P Midcap
+0.40%
Rough Rice
+0.32%
British Pound
+0.30%
Gold
+0.22%
Palladium
+0.21%
Swiss Franc
+0.15%
Silver
+0.13%
Japanese Yen
+0.12%
Euro FX
+0.12%
Russell 2000 Mini
+0.08%
Canadian Dollar
+0.06%
High Grade Copper
+0.03%
Natural Gas
+0.03%
5-Year T-Note
+0.02%
10-Year T-Note
+0.01%
2-Year T-Note
+0.01%
Eurodollar
unch
T-Bond
unch
Mexican Peso
-0.05%
Ultra T-Bond
-0.08%
Orange Juice
-0.14%
U.S. Dollar Index
-0.15%
Class III Milk
-0.25%
Platinum
-0.33%
Live Cattle
-0.47%
Soybean Meal
-0.62%
Heating Oil
-0.68%
Soybean Oil
-0.86%
Coffee
-0.93%
Feeder Cattle
-0.97%
Gasoline RBOB
-1.14%
Crude Oil WTI
-1.32%
Ethanol Futures
-1.52%
Soybeans
-1.59%
Wheat
-1.71%
Canola
-1.84%
Corn
-1.88%
Cocoa
-2.24%
Oats
-2.43%


Futures prices as of October 26th, 2014 - 04:26 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 85.925 86.015 85.615 85.818s -0.128 10/24/14 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 86.060 86.140 85.800 85.996s -0.128 10/24/14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6022 1.6092 1.6004 1.6070s +0.0048 10/24/14 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6024 1.6070 1.6016 1.6057s +0.0048 10/24/14 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88890 0.89210 0.88820 0.88930s +0.00050 10/24/14 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88780 0.88950 0.88640 0.88720s +0.00050 10/24/14 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.92380 0.92810 0.92370 0.92560s +0.00110 10/24/14 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.92580 0.92870 0.92510 0.92670s +0.00120 10/24/14 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.04820 1.05330 1.04790 1.05040s +0.00160 10/24/14 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.05020 1.05390 1.05020 1.05150s +0.00170 10/24/14 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.26500 1.27000 1.26380 1.26680s +0.00150 10/24/14 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.26600 1.27060 1.26490 1.26750s +0.00140 10/24/14 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.87280 0.87930 0.86880 0.87650s +0.00400 10/24/14 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.86390 0.87300 0.86310 0.87080s +0.00390 10/24/14 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.073500 0.073760 0.073430 0.073560s -0.000040 10/24/14 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.073100 0.073310 0.073100 0.073180s -0.000040 10/24/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.77750 0.78440 0.77690 0.78170s +0.00350 10/24/14 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.00000 0.77470 0.77470 0.77470s +0.00340 10/24/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 81.95 81.95 80.36 81.01s -1.08 10/24/14 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 81.51 81.55 80.15 80.80s -0.95 10/24/14 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 81.21 81.27 79.99 80.64s -0.82 10/24/14 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 81.02 81.08 79.87 80.54s -0.69 10/24/14 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.4812 2.4836 2.4419 2.4676s -0.0188 10/24/14 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.4841 2.4850 2.4456 2.4698s -0.0189 10/24/14 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.4770 2.4824 2.4468 2.4706s -0.0183 10/24/14 Quote | Chart | Options
Heating Oil (HOH15) Mar 15 2.4808 2.4828 2.4445 2.4673s -0.0172 10/24/14 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1599 2.1636 2.1335 2.1424s -0.0238 10/24/14 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1591 2.1611 2.1333 2.1424s -0.0218 10/24/14 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1674 2.1736 2.1473 2.1572s -0.0199 10/24/14 Quote | Chart | Options
Gasoline RBOB (RBH15) Mar 15 2.1921 2.1972 2.1693 2.1798s -0.0203 10/24/14 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.719 3.736 3.641 3.698s -0.008 10/24/14 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.821 3.821 3.730 3.787s -0.004 10/24/14 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.800 3.806 3.728 3.782s -0.005 10/24/14 Quote | Chart | Options
Natural Gas (NGH15) Mar 15 3.738 3.738 3.670 3.723s -0.008 10/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 86.65 86.68 85.36 86.13s -0.70 10/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 86.90 87.02 85.79 86.50s -0.71 10/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 86.73 87.40 86.33 86.98s -0.67 10/24/14 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 87.64 87.68 86.74 87.49s -0.60 10/24/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.713 1.730 1.670 1.686s -0.026 10/24/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.650 1.663 1.611 1.620s -0.035 10/24/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.609 1.616 1.574 1.580s -0.027 10/24/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.600 1.600 1.569 1.575s -0.025 10/24/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 141-24 142-17 141-20 141-23s unch 10/24/14 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 140-24 141-00 140-06 140-07s unch 10/24/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 157-07 158-14 157-00 157-04s -0-04 10/24/14 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 156-20 156-20 156-20s -0-04 10/24/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-020 127-145 127-000 127-010s +0-005 10/24/14 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-145 126-190 126-100 126-105s +0-010 10/24/14 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 119-297 120-050 119-290 119-300s +0-007 10/24/14 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-127 119-127 119-052 119-060s +0-007 10/24/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-287 109-305 109-282 109-290s +0-005 10/24/14 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-180 109-180 109-177 109-177s +0-005 10/24/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9100 99.9150 99.9100 99.9150s unch 10/24/14 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8950 99.9050 99.8950 99.9000s unch 10/24/14 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7600 99.7650 99.7550 99.7600s unch 10/24/14 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7350 99.7500 99.7350 99.7350s unch 10/24/14 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 525-4 539-2 517-2 517-6s -9-0 10/24/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 539-2 552-4 530-4 531-0s -9-2 10/24/14 Quote | Chart | Options
Wheat (ZWK15) May 15 548-0 559-4 538-0 538-6s -9-2 10/24/14 Quote | Chart | Options
Corn (ZCZ14) Dec 14 359-2 365-0 352-2 353-0s -6-6 10/24/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 372-6 378-4 365-6 366-6s -6-6 10/24/14 Quote | Chart | Options
Corn (ZCK15) May 15 380-6 387-0 374-4 375-2s -6-6 10/24/14 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 991-4 1002-0 976-4 977-4s -15-6 10/24/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 998-0 1008-6 982-4 983-2s -16-6 10/24/14 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 1004-2 1015-4 989-2 990-0s -16-4 10/24/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 353.0 359.2 347.1 350.2s -2.2 10/24/14 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 342.0 347.7 337.8 338.8s -3.2 10/24/14 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 332.7 337.3 326.8 327.4s -5.2 10/24/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 32.61 32.79 32.08 32.39s -0.28 10/24/14 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.87 33.03 32.35 32.64s -0.28 10/24/14 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 33.13 33.26 32.61 32.90s -0.27 10/24/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 360-4 372-4 351-0 351-6s -8-6 10/24/14 Quote | Chart | Options
Oats (ZOH15) Mar 15 350-6 358-2 339-0 339-6s -8-2 10/24/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.320 12.425 12.310 12.405s +0.040 10/24/14 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.550 12.645 12.525 12.630s +0.035 10/24/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 603-6 615-6 593-2 593-6s -11-4 10/24/14 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 607-2 617-4 595-6 596-2s -11-4 10/24/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 571-0 580-4 565-6 567-0s -4-0 10/24/14 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 579-4 590-0 576-4 578-0s -2-2 10/24/14 Quote | Chart | Options
Canola (RSX14) Nov 14 418.80 420.90 409.40 411.00s -7.70 10/24/14 Quote | Chart | Options
Canola (RSF15) Jan 15 421.50 423.40 410.40 411.40s -9.90 10/24/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1946.00 1960.50 1931.75 1959.75s +13.75 10/24/14 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1938.50 1952.25 1924.25 1951.75s +13.50 10/24/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3995.75 4038.50 3970.50 4034.75s +29.50 10/24/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 3991.25 4030.00 3964.00 4027.25s +29.75 10/24/14 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16619 16747 16514 16736s +123 10/24/14 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 16475 16664 16475 16664s +123 10/24/14 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1114.00 1117.40 1105.00 1115.40s +0.90 10/24/14 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 0.00 1111.10 1111.10 1111.10s +0.90 10/24/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1369.70 1375.90 1358.50 1374.50s +5.50 10/24/14 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1370.50 1361.30 1370.50s +5.50 10/24/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1946.00 1960.00 1932.00 1959.70s +13.60 10/24/14 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 3986.00 4038.00 3971.25 4034.75s +29.50 10/24/14 Quote | Chart | Options
DJIA (DJZ14) Dec 14 16620 16736 16595 16736s +123 10/24/14 Quote | Chart | Options
S&P GSCI (GDX14) Nov 14 539.00 539.00 536.80 537.50s -5.10 10/24/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 169.725 169.975 166.500 166.900s -2.200 10/24/14 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 169.075 169.400 166.050 166.550s -2.300 10/24/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 167.000 167.500 164.350 164.775s -2.275 10/24/14 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 156.200 156.500 154.000 154.400s -1.825 10/24/14 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 237.200 237.900 234.325 234.650s -2.050 10/24/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 231.225 231.950 228.825 228.900s -2.075 10/24/14 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 228.650 229.650 226.750 227.175s -1.750 10/24/14 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 228.900 229.550 226.725 227.100s -1.925 10/24/14 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 88.325 90.650 87.725 90.250s +1.525 10/24/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 87.125 89.025 86.325 88.875s +1.425 10/24/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 88.525 89.225 87.175 89.200s +0.650 10/24/14 Quote | Chart | Options
Lean Hogs (HEK15) May 15 88.775 89.875 88.600 89.250s -0.250 10/24/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.01 21.01 20.76 20.79s -0.22 10/24/14 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 18.62 18.75 18.40 18.63s -0.03 10/24/14 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 17.81 17.88 17.59 17.83s +0.07 10/24/14 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1233.5 1234.7 1228.7 1231.8s +2.7 10/24/14 Quote | Chart | Options
Gold (GCG15) Feb 15 1233.6 1235.0 1229.9 1232.8s +2.7 10/24/14 Quote | Chart | Options
Gold (GCJ15) Apr 15 1235.1 1235.7 1231.1 1233.3s +2.7 10/24/14 Quote | Chart | Options
Silver (SIZ14) Dec 14 17.200 17.355 17.135 17.182s +0.024 10/24/14 Quote | Chart | Options
Silver (SIH15) Mar 15 17.265 17.385 17.195 17.241s +0.027 10/24/14 Quote | Chart | Options
Silver (SIK15) May 15 17.415 17.420 17.235 17.270s +0.029 10/24/14 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0350 3.0590 3.0295 3.0410s +0.0010 10/24/14 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0365 3.0495 3.0345 3.0410s -0.0005 10/24/14 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0290 3.0500 3.0235 3.0325s -0.0010 10/24/14 Quote | Chart | Options
Platinum (PLF15) Jan 15 1258.4 1262.8 1247.6 1250.9s -4.1 10/24/14 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1262.0 1262.3 1249.3 1252.5s -4.0 10/24/14 Quote | Chart | Options
Palladium (PAZ14) Dec 14 782.00 790.00 778.00 780.90s +1.60 10/24/14 Quote | Chart | Options
Palladium (PAH15) Mar 15 780.65 789.35 780.65 781.55s +1.60 10/24/14 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1231.10 1234.60 1229.00 1231.80s +2.70 10/24/14 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1234.10 1234.10 1232.80 1232.80s +2.70 10/24/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 17.180 17.365 17.139 17.182s +0.024 10/24/14 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.383 17.385 17.230 17.241s +0.027 10/24/14 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 63.04 64.66 62.73 63.81s +0.77 10/24/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 61.90 62.99 61.86 62.17s +0.29 10/24/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 141.05 142.00 138.45 140.05s -0.20 10/24/14 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 141.70 142.40 140.15 140.75s +0.15 10/24/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 193.50 193.85 188.45 191.50s -1.80 10/24/14 Quote | Chart | Options
Coffee (KCH15) Mar 15 197.85 197.85 192.70 195.75s -1.75 10/24/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.28 16.49 16.23 16.38s +0.22 10/24/14 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.54 16.76 16.54 16.65s +0.20 10/24/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3115 3130 3037 3050s -70 10/24/14 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3088 3107 3022 3035s -62 10/24/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 0.00 26.63 26.63 26.63s -0.02 10/24/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 0.00 26.99 26.99 26.99s -0.06 10/24/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.9150 1.9150 1.9150s -0.0180 10/24/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9575 1.9575 1.9575s -0.0175 10/24/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1646 0.1646 0.1620 0.1638s +0.0022 10/24/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1665 0.1665 0.1665s +0.0020 10/24/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3050.00 3050.00 3050.00s -70.00 10/24/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3035.00 3035.00 3035.00s -62.00 10/24/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6381 0.6381 0.6381s +0.0077 10/24/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6217 0.6217 0.6217s +0.0029 10/24/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 332.50 336.80 332.50 336.60s +7.00 10/24/14 Quote | Chart | Options
Lumber (LSF15) Jan 15 334.90 340.30 334.80 338.50s +6.60 10/24/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Layne Hermansen - Inside Futures - 2 hrs 42 mins ago

Bearish wolfe wave on soybeans will pressure entire grain complex downward. 
 
Michael Seery - Inside Futures - Sat Oct 25, 12:14PM CDT

Place buy stop at 10 day high
 
Michael Seery - Inside Futures - Sat Oct 25, 12:12PM CDT

Take advantage of rallies
 
Mohammed Isah - Inside Futures - Sat Oct 25, 9:19AM CDT

  The pair put in a temporary bottom and closed higher the past week. This development leaves USDCHF threatening further upside.
 

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