Quoteboards:

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

All Markets Heat Map

 
Soybean Meal
+4.71%
Soybeans
+2.62%
Oats
+2.06%
Live Cattle
+1.47%
Cotton #2
+1.44%
Wheat
+1.05%
Ethanol Futures
+0.98%
Corn
+0.90%
Palladium
+0.86%
High Grade Copper
+0.85%
Ultra T-Bond
+0.59%
Feeder Cattle
+0.42%
Gold
+0.38%
T-Bond
+0.27%
Russell 2000 Mini
+0.21%
U.S. Dollar Index
+0.21%
E-Mini Nasdaq 100
+0.18%
Australian Dollar
+0.15%
Platinum
+0.08%
Canadian Dollar
+0.01%
E-Mini S&P Midcap
+0.01%
Class III Milk
unch
Rough Rice
unch
Eurodollar
unch
2-Year T-Note
-0.03%
British Pound
-0.05%
Cocoa
-0.06%
E-Mini S&P 500
-0.09%
10-Year T-Note
-0.10%
Japanese Yen
-0.13%
DJIA mini-sized
-0.14%
5-Year T-Note
-0.14%
Silver
-0.15%
Orange Juice
-0.21%
Mexican Peso
-0.22%
Swiss Franc
-0.28%
Euro FX
-0.29%
Canola
-0.31%
Gasoline RBOB
-0.33%
Crude Oil WTI
-0.33%
Heating Oil
-0.34%
Lean Hogs
-0.80%
Lumber
-0.87%
Coffee
-1.17%
Natural Gas
-1.26%
Soybean Oil
-1.28%
Sugar #11
-2.19%


Futures prices as of August 23rd, 2014 - 06:24 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 82.235 82.510 82.125 82.377s +0.169 08/22/14 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 82.360 82.615 82.230 82.475s +0.169 08/22/14 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6575 1.6595 1.6559 1.6574s -0.0009 08/22/14 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6560 1.6580 1.6546 1.6560s -0.0009 08/22/14 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.91340 0.91460 0.91000 0.91310s +0.00010 08/22/14 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91090 0.91260 0.90820 0.91110s +0.00010 08/22/14 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.96310 0.96630 0.95990 0.96230s -0.00130 08/22/14 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.96350 0.96650 0.96060 0.96300s -0.00130 08/22/14 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.09730 1.09870 1.09260 1.09430s -0.00310 08/22/14 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.09840 1.09890 1.09390 1.09520s -0.00310 08/22/14 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.32820 1.32980 1.32220 1.32430s -0.00390 08/22/14 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.32890 1.33040 1.32300 1.32490s -0.00390 08/22/14 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.92890 0.93150 0.92790 0.93020s +0.00140 08/22/14 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.92320 0.92560 0.92230 0.92440s +0.00140 08/22/14 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.076180 0.076240 0.075910 0.076060s -0.000170 08/22/14 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075730 0.075790 0.075480 0.075630s -0.000160 08/22/14 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.83850 0.84130 0.83630 0.83800s -0.00070 08/22/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.83200 0.83290 0.83060 0.83070s -0.00060 08/22/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLV14) Oct 14 93.89 94.04 92.92 93.65s -0.31 08/22/14 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 93.35 93.54 92.48 93.17s -0.21 08/22/14 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 93.03 93.22 92.23 92.92s -0.12 08/22/14 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 92.85 92.97 92.13 92.82s -0.03 08/22/14 Quote | Chart | Options
Heating Oil (HOU14) Sep 14 2.8352 2.8528 2.8262 2.8279s -0.0096 08/22/14 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.8390 2.8569 2.8321 2.8343s -0.0068 08/22/14 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.8491 2.8628 2.8390 2.8413s -0.0062 08/22/14 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.8530 2.8696 2.8454 2.8480s -0.0064 08/22/14 Quote | Chart | Options
Gasoline RBOB (RBU14) Sep 14 2.7560 2.7560 2.7227 2.7384s -0.0091 08/22/14 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6021 2.6046 2.5762 2.5889s -0.0102 08/22/14 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.5660 2.5660 2.5409 2.5537s -0.0088 08/22/14 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.5411 2.5440 2.5211 2.5340s -0.0071 08/22/14 Quote | Chart | Options
Natural Gas (NGU14) Sep 14 3.880 3.893 3.828 3.840s -0.049 08/22/14 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.923 3.931 3.870 3.883s -0.047 08/22/14 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.997 4.002 3.942 3.956s -0.045 08/22/14 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 4.095 4.105 4.048 4.062s -0.040 08/22/14 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 102.58 102.82 102.00 102.29s -0.34 08/22/14 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 103.23 103.57 102.80 103.04s -0.32 08/22/14 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 103.92 104.06 103.38 103.59s -0.26 08/22/14 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 103.97 104.14 103.80 104.00s -0.22 08/22/14 Quote | Chart | Options
Ethanol Futures (ZKU14) Sep 14 2.160 2.185 2.141 2.172s +0.021 08/22/14 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 2.010 2.032 2.010 2.023s +0.014 08/22/14 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.927 1.933 1.920 1.927s +0.012 08/22/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.860 1.862 1.855 1.861s +0.008 08/22/14 Quote | Chart | Options
Financials
T-Bond (ZBU14) Sep 14 140-03 140-18 139-21 140-14s +0-12 08/22/14 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 138-22 139-04 138-07 139-00s +0-12 08/22/14 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 154-09 155-07 153-22 155-02s +0-29 08/22/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 152-25 153-22 152-07 153-19s +0-29 08/22/14 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 126-000 126-075 125-195 125-285s -0-040 08/22/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 125-115 125-185 124-305 125-080s -0-035 08/22/14 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 119-185 119-225 119-097 119-135s -0-052 08/22/14 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-217 118-262 118-132 118-167s -0-055 08/22/14 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-262 109-272 109-247 109-255s -0-010 08/22/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-152 109-160 109-132 109-142s -0-012 08/22/14 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9100 99.9100 99.9050 99.9100s unch 08/22/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8950 99.8950 99.8900 99.8950s unch 08/22/14 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7650 99.7675 99.7600 99.7625s -0.0025 08/22/14 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7450 99.7450 99.7350 99.7400s unch 08/22/14 Quote | Chart | Options
Grains
Wheat (ZWU14) Sep 14 546-0 562-4 545-4 552-0s +5-6 08/22/14 Quote | Chart | Options
Wheat (ZWZ14) Dec 14 555-0 570-4 555-0 562-2s +6-6 08/22/14 Quote | Chart | Options
Wheat (ZWH15) Mar 15 572-4 586-6 572-2 580-2s +8-0 08/22/14 Quote | Chart | Options
Corn (ZCU14) Sep 14 361-2 367-0 361-2 365-4s +3-2 08/22/14 Quote | Chart | Options
Corn (ZCZ14) Dec 14 368-0 373-6 368-0 371-4s +2-4 08/22/14 Quote | Chart | Options
Corn (ZCH15) Mar 15 380-6 386-0 380-4 384-2s +2-4 08/22/14 Quote | Chart | Options
Soybeans (ZSU14) Sep 14 1137-0 1170-4 1137-0 1166-0s +29-6 08/22/14 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1038-0 1047-6 1037-6 1042-0s +3-6 08/22/14 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 1045-2 1054-2 1045-0 1048-6s +3-4 08/22/14 Quote | Chart | Options
Soybean Meal (ZMU14) Sep 14 417.0 441.5 415.5 433.3s +19.5 08/22/14 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 357.0 370.6 357.0 367.1s +10.2 08/22/14 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 346.4 355.0 346.4 352.7s +6.2 08/22/14 Quote | Chart | Options
Soybean Oil (ZLU14) Sep 14 32.85 33.06 32.32 32.36s -0.42 08/22/14 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 32.87 33.13 32.39 32.40s -0.46 08/22/14 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 33.13 33.40 32.58 32.60s -0.51 08/22/14 Quote | Chart | Options
Oats (ZOU14) Sep 14 376-2 386-4 376-2 384-0s +7-6 08/22/14 Quote | Chart | Options
Oats (ZOZ14) Dec 14 348-2 360-0 347-2 355-2s +7-0 08/22/14 Quote | Chart | Options
Rough Rice (ZRU14) Sep 14 12.830 12.930 12.730 12.825s unch 08/22/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.790 12.910 12.670 12.725s -0.080 08/22/14 Quote | Chart | Options
Hard Red Wheat (KEU14) Sep 14 622-0 639-0 621-2 633-4s +11-4 08/22/14 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 632-0 648-4 631-4 644-0s +11-6 08/22/14 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 615-4 632-0 615-4 626-6s +11-0 08/22/14 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 623-0 640-0 623-0 634-4s +11-4 08/22/14 Quote | Chart | Options
Canola (RSX14) Nov 14 418.00 424.40 418.00 418.30s -1.30 08/22/14 Quote | Chart | Options
Canola (RSF15) Jan 15 423.10 429.50 423.10 423.60s -1.30 08/22/14 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 1989.75 1991.50 1981.50 1987.75s -1.75 08/22/14 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1982.00 1983.50 1973.75 1980.00s -1.75 08/22/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 4047.75 4061.00 4036.50 4054.75s +7.25 08/22/14 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 4041.50 4053.25 4030.00 4047.50s +7.00 08/22/14 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 17018 17046 16962 16993s -23 08/22/14 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16933 16953 16883 16910s -22 08/22/14 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1157.40 1162.00 1151.20 1159.30s +2.40 08/22/14 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1149.00 1156.70 1147.20 1154.50s +2.50 08/22/14 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1425.40 1428.30 1419.10 1426.10s +0.10 08/22/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 0.00 1422.60 1416.90 1422.20s +0.10 08/22/14 Quote | Chart | Options
S&P 500 Index (SPU14) Sep 14 1989.70 1991.40 1982.00 1987.80s -1.80 08/22/14 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 4051.25 4061.00 4036.75 4054.75s +7.25 08/22/14 Quote | Chart | Options
DJIA (DJU14) Sep 14 17002 17015 16976 16993s -23 08/22/14 Quote | Chart | Options
S&P GSCI (GDU14) Sep 14 603.05 603.80 601.45 602.80s -1.60 08/22/14 Quote | Chart | Options
Meats
Live Cattle (LEV14) Oct 14 145.600 147.875 145.550 147.000s +1.450 08/22/14 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 148.600 150.525 148.425 149.850s +1.250 08/22/14 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 149.825 151.425 149.500 150.975s +1.175 08/22/14 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 149.700 150.950 149.325 150.500s +0.700 08/22/14 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 209.500 211.650 208.450 210.900s +1.475 08/22/14 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 208.600 210.550 207.550 209.475s +0.875 08/22/14 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 207.600 209.275 206.150 207.775s +0.425 08/22/14 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 202.725 204.125 201.700 203.175s +0.650 08/22/14 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 93.700 94.775 92.525 92.875s -0.750 08/22/14 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 87.800 88.525 86.550 87.150s -0.400 08/22/14 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 86.800 87.475 85.675 86.525s +0.075 08/22/14 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 87.625 88.700 87.150 88.250s +0.550 08/22/14 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 23.55 23.70 23.41 23.53s -0.10 08/22/14 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 22.30 22.50 22.26 22.44s +0.10 08/22/14 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 20.61 20.78 20.49 20.62s -0.02 08/22/14 Quote | Chart | Options
Metals
Gold (GCV14) Oct 14 1277.4 1282.9 1274.0 1279.3s +4.8 08/22/14 Quote | Chart | Options
Gold (GCZ14) Dec 14 1278.2 1283.9 1274.6 1280.2s +4.8 08/22/14 Quote | Chart | Options
Gold (GCG15) Feb 15 1279.0 1283.1 1276.7 1281.1s +4.8 08/22/14 Quote | Chart | Options
Silver (SIU14) Sep 14 19.425 19.550 19.285 19.386s -0.029 08/22/14 Quote | Chart | Options
Silver (SIZ14) Dec 14 19.490 19.625 19.360 19.459s -0.028 08/22/14 Quote | Chart | Options
Silver (SIH15) Mar 15 19.545 19.585 19.480 19.518s -0.028 08/22/14 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.1740 3.2110 3.1695 3.2045s +0.0285 08/22/14 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.1915 3.2295 3.1880 3.2230s +0.0280 08/22/14 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.1940 3.2290 3.1940 3.2275s +0.0280 08/22/14 Quote | Chart | Options
Platinum (PLV14) Oct 14 1419.4 1426.6 1416.1 1418.5s -0.8 08/22/14 Quote | Chart | Options
Platinum (PLF15) Jan 15 1422.6 1426.3 1418.4 1420.1s -0.6 08/22/14 Quote | Chart | Options
Palladium (PAU14) Sep 14 879.75 888.95 879.75 887.60s +7.70 08/22/14 Quote | Chart | Options
Palladium (PAZ14) Dec 14 880.60 890.00 880.60 888.70s +7.90 08/22/14 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1278.20 1282.50 1274.00 1279.30s +4.80 08/22/14 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1278.90 1283.90 1274.80 1280.20s +4.80 08/22/14 Quote | Chart | Options
Silver mini-sized (YIU14) Sep 14 19.420 19.550 19.299 19.386s -0.029 08/22/14 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 19.520 19.618 19.400 19.459s -0.028 08/22/14 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 65.89 66.29 65.39 66.18s +0.26 08/22/14 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 66.53 66.68 65.85 66.57s +0.15 08/22/14 Quote | Chart | Options
Orange Juice (OJU14) Sep 14 146.30 146.50 144.35 145.80s -0.30 08/22/14 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 148.20 148.45 146.05 147.45s -0.65 08/22/14 Quote | Chart | Options
Coffee (KCU14) Sep 14 182.70 185.80 181.40 181.60s -2.15 08/22/14 Quote | Chart | Options
Coffee (KCZ14) Dec 14 188.65 191.00 186.85 187.35s -2.25 08/22/14 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 15.99 16.05 15.61 15.64s -0.35 08/22/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 17.82 17.83 17.43 17.51s -0.32 08/22/14 Quote | Chart | Options
Cocoa (CCU14) Sep 14 3200 3200 3183 3196s -2 08/22/14 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3203 3216 3184 3194s -6 08/22/14 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 0.00 25.52 25.52 25.52s -0.08 08/22/14 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.25 26.25 25.73 25.73s -0.05 08/22/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 1.8845 1.8845 1.8735 1.8735s -0.0225 08/22/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 1.9115 1.9115 1.9115s -0.0220 08/22/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1564 0.1564 0.1564s -0.0035 08/22/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1751 0.1751 0.1751s -0.0032 08/22/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3194.00 3194.00 3194.00s -6.00 08/22/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3180.00 3180.00 3180.00s -6.00 08/22/14 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6746 0.6746 0.6746s +0.0096 08/22/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6571 0.6618 0.6571 0.6618s +0.0026 08/22/14 Quote | Chart | Options
Lumber (LSU14) Sep 14 355.80 355.90 351.50 352.50s -3.10 08/22/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 353.80 353.90 350.30 351.00s -1.80 08/22/14 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Mohammed Isah - Inside Futures - 2 mins ago

With USDCHF reversing its two-week losses to close higher the past week, further upside is likely in the new week.
 
Michael Noonan - Inside Futures - Sat Aug 23, 12:37AM CDT

Always Follow Developing Market Activity
 
Leslie Burton - Inside Futures - Fri Aug 22, 7:10PM CDT

It is a mixed bag of factors for the Gold market, but today's chart formation shows promise!  
 
DeWayne Reeves - Inside Futures - Fri Aug 22, 6:49PM CDT

E-Mini S&P 500:  The great and powerful Yellen!
 

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