Quoteboards:

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

All Markets Heat Map

 
Cocoa
+1.04%
Wheat
+0.87%
High Grade Copper
+0.78%
Live Cattle
+0.65%
Feeder Cattle
+0.53%
Coffee
+0.36%
U.S. Dollar Index
+0.36%
Russell 2000 Mini
+0.35%
Platinum
+0.29%
E-Mini Nasdaq 100
+0.28%
Lumber
+0.22%
Silver
+0.06%
Sugar #11
+0.06%
E-Mini S&P Midcap
unch
Eurodollar
-0.01%
E-Mini S&P 500
-0.04%
Palladium
-0.05%
Oats
-0.07%
2-Year T-Note
-0.08%
Canola
-0.16%
Euro FX
-0.22%
British Pound
-0.27%
DJIA mini-sized
-0.27%
Corn
-0.28%
Gold
-0.29%
Crude Oil WTI
-0.32%
Swiss Franc
-0.34%
5-Year T-Note
-0.35%
Soybeans
-0.37%
Heating Oil
-0.43%
Canadian Dollar
-0.51%
Mexican Peso
-0.52%
10-Year T-Note
-0.60%
Australian Dollar
-0.75%
Japanese Yen
-0.80%
Gasoline RBOB
-0.88%
T-Bond
-0.92%
Rough Rice
-0.95%
Class III Milk
-1.11%
Soybean Meal
-1.14%
Ultra T-Bond
-1.20%
Soybean Oil
-1.21%
Natural Gas
-1.57%
Cotton #2
-1.64%
Lean Hogs
-2.06%
Ethanol Futures
-2.52%
Orange Juice
-3.63%


Futures prices as of July 30th, 2014 - 12:10 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU14) Sep 14 81.290 81.640 81.280 81.605 +0.290 12:00 Quote | Chart | Options
U.S. Dollar Index (DXZ14) Dec 14 81.375 81.735 81.375 81.700 +0.285 11:53 Quote | Chart | Options
British Pound (B6U14) Sep 14 1.6936 1.6948 1.6883 1.6892 -0.0046 12:00 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6921 1.6921 1.6869 1.6880 -0.0042 11:17 Quote | Chart | Options
Canadian Dollar (D6U14) Sep 14 0.92040 0.92070 0.91480 0.91550 -0.00470 12:00 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.91840 0.91850 0.91290 0.91340 -0.00480 11:47 Quote | Chart | Options
Japanese Yen (J6U14) Sep 14 0.97940 0.98030 0.97150 0.97160 -0.00780 12:00 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.98020 0.98020 0.97250 0.97260 -0.00750 11:09 Quote | Chart | Options
Swiss Franc (S6U14) Sep 14 1.10290 1.10340 1.09850 1.09920 -0.00380 12:00 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.10290 1.10300 1.10010 1.10030 -0.00360 11:00 Quote | Chart | Options
Euro FX (E6U14) Sep 14 1.34110 1.34170 1.33690 1.33810 -0.00300 12:00 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.34150 1.34210 1.33750 1.33860 -0.00290 11:59 Quote | Chart | Options
Australian Dollar (A6U14) Sep 14 0.93530 0.93570 0.92790 0.92850 -0.00700 12:00 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.92910 0.92910 0.92240 0.92240 -0.00730 11:28 Quote | Chart | Options
Mexican Peso (M6U14) Sep 14 0.076270 0.076270 0.075710 0.075730 -0.000540 12:00 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.075420 0.075530 0.075280 0.075280 -0.000510 11:33 Quote | Chart | Options
New Zealand Dollar (N6U14) Sep 14 0.84690 0.84760 0.84240 0.84380 -0.00210 12:00 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.83700 0.83700 0.83510 0.83510 -0.00330 09:57 Quote | Chart | Options
Energies
Crude Oil WTI (CLU14) Sep 14 101.03 101.67 100.56 100.65 -0.32 12:00 Quote | Chart | Options
Crude Oil WTI (CLV14) Oct 14 99.79 100.30 99.29 99.39 -0.34 12:00 Quote | Chart | Options
Crude Oil WTI (CLX14) Nov 14 98.76 99.41 98.49 98.58 -0.36 12:00 Quote | Chart | Options
Crude Oil WTI (CLZ14) Dec 14 98.24 98.67 97.77 97.88 -0.36 12:00 Quote | Chart | Options
Heating Oil (HOU14) Sep 14 2.9119 2.9196 2.8937 2.9016 -0.0117 12:00 Quote | Chart | Options
Heating Oil (HOV14) Oct 14 2.9117 2.9288 2.9112 2.9123 -0.0098 11:59 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.9235 2.9374 2.9212 2.9229 -0.0087 11:57 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.9309 2.9462 2.9308 2.9316 -0.0093 11:59 Quote | Chart | Options
Gasoline RBOB (RBU14) Sep 14 2.8449 2.8562 2.8181 2.8187 -0.0265 12:00 Quote | Chart | Options
Gasoline RBOB (RBV14) Oct 14 2.6901 2.7085 2.6755 2.6761 -0.0245 12:00 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.6656 2.6763 2.6491 2.6504 -0.0196 11:54 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.6428 2.6567 2.6308 2.6309 -0.0200 12:00 Quote | Chart | Options
Natural Gas (NGU14) Sep 14 3.821 3.830 3.751 3.764 -0.060 12:00 Quote | Chart | Options
Natural Gas (NGV14) Oct 14 3.816 3.841 3.769 3.783 -0.053 12:00 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.867 3.887 3.821 3.836 -0.048 11:58 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.944 3.965 3.901 3.918 -0.046 11:58 Quote | Chart | Options
Crude Oil Brent (F) (QAU14) Sep 14 107.49 107.85 106.91 106.94 -0.78 12:00 Quote | Chart | Options
Crude Oil Brent (F) (QAV14) Oct 14 107.79 108.20 107.34 107.37 -0.68 12:00 Quote | Chart | Options
Crude Oil Brent (F) (QAX14) Nov 14 108.00 108.26 107.62 107.68 -0.51 11:46 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 108.00 108.36 107.64 107.65 -0.56 12:00 Quote | Chart | Options
Ethanol Futures (ZKQ14) Aug 14 2.185 2.185 2.130 2.130 -0.055 10:44 Quote | Chart | Options
Ethanol Futures (ZKU14) Sep 14 2.089 2.096 2.041 2.045 -0.038 10:51 Quote | Chart | Options
Ethanol Futures (ZKV14) Oct 14 1.986 1.988 1.952 1.964 -0.022 11:44 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.891 1.891 1.873 1.875 -0.018 10:34 Quote | Chart | Options
Financials
T-Bond (ZBU14) Sep 14 138-30 139-02 137-20 137-21 -1-09 12:00 Quote | Chart | Options
T-Bond (ZBZ14) Dec 14 137-18 137-19 136-04 136-04 -1-11 11:59 Quote | Chart | Options
Ultra T-Bond (UDU14) Sep 14 152-30 153-04 151-06 151-06 -1-27 12:00 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 0-00 151-17 151-17 151-17s +1-01 07/29/14 Quote | Chart | Options
10-Year T-Note (ZNU14) Sep 14 125-110 125-135 124-200 124-200 -0-240 12:00 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 124-185 124-200 123-260 123-270 -0-250 11:59 Quote | Chart | Options
5-Year T-Note (ZFU14) Sep 14 119-042 119-045 118-227 118-235 -0-132 12:00 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 118-075 118-075 117-250 117-250 -0-142 11:27 Quote | Chart | Options
2-Year T-Note (ZTU14) Sep 14 109-225 109-225 109-197 109-200 -0-027 12:00 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-075 109-077 109-072 109-072 -0-030 10:20 Quote | Chart | Options
30-Day Fed Funds (ZQU14) Sep 14 99.9050 99.9050 99.9050 99.9050 +0.0050 11:16 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.8850 99.8850 99.8750 99.8800 -0.0050 11:52 Quote | Chart | Options
Eurodollar (GEU14) Sep 14 99.7600 99.7650 99.7500 99.7550 -0.0100 12:00 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7150 99.7200 99.6950 99.7050 -0.0150 11:59 Quote | Chart | Options
Grains
Wheat (ZWU14) Sep 14 521-2 529-0 519-6 524-4 +4-4 12:00 Quote | Chart | Options
Wheat (ZWZ14) Dec 14 545-0 552-2 542-6 547-0 +3-2 11:59 Quote | Chart | Options
Wheat (ZWH15) Mar 15 568-4 576-0 566-4 570-0 +1-6 11:59 Quote | Chart | Options
Corn (ZCU14) Sep 14 361-0 364-2 357-6 360-4 -1-0 12:00 Quote | Chart | Options
Corn (ZCZ14) Dec 14 370-6 374-0 367-0 370-2 -0-6 12:00 Quote | Chart | Options
Corn (ZCH15) Mar 15 382-6 385-4 379-0 382-0 -1-0 11:59 Quote | Chart | Options
Soybeans (ZSQ14) Aug 14 1226-4 1235-6 1216-0 1222-0 -4-4 11:59 Quote | Chart | Options
Soybeans (ZSU14) Sep 14 1120-6 1123-4 1103-0 1104-4 -17-0 12:00 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 1094-0 1098-2 1079-4 1081-0 -14-0 12:00 Quote | Chart | Options
Soybean Meal (ZMQ14) Aug 14 395.8 396.5 390.5 390.9 -4.5 11:59 Quote | Chart | Options
Soybean Meal (ZMU14) Sep 14 369.2 370.0 362.6 363.0 -6.2 12:00 Quote | Chart | Options
Soybean Meal (ZMV14) Oct 14 357.2 357.9 351.5 351.8 -5.5 11:58 Quote | Chart | Options
Soybean Oil (ZLQ14) Aug 14 36.24 36.39 35.72 35.81 -0.44 12:00 Quote | Chart | Options
Soybean Oil (ZLU14) Sep 14 36.40 36.48 35.82 35.92 -0.42 12:00 Quote | Chart | Options
Soybean Oil (ZLV14) Oct 14 36.38 36.53 35.88 35.99 -0.39 12:00 Quote | Chart | Options
Oats (ZOU14) Sep 14 356-2 357-6 354-2 356-2 -0-2 11:04 Quote | Chart | Options
Oats (ZOZ14) Dec 14 333-2 334-2 330-2 331-2 -2-0 11:57 Quote | Chart | Options
Rough Rice (ZRU14) Sep 14 13.185 13.200 12.975 13.005 -0.125 11:42 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 13.340 13.340 13.200 13.200 -0.155 11:25 Quote | Chart | Options
Hard Red Wheat (KEU14) Sep 14 611-4 620-0 611-0 614-2 +2-6 11:58 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 627-4 635-6 627-0 630-0 +1-6 11:59 Quote | Chart | Options
Spring Wheat (MWU14) Sep 14 610-0 617-6 609-6 611-2 +0-6 11:56 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 621-0 628-0 620-6 622-4 +1-6 12:00 Quote | Chart | Options
Canola (RSX14) Nov 14 442.10 444.80 441.50 443.40 -0.70 12:00 Quote | Chart | Options
Canola (RSF15) Jan 15 447.30 448.60 445.50 446.70 -1.60 11:59 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU14) Sep 14 1964.25 1974.25 1956.50 1962.25 -0.75 12:00 Quote | Chart | Options
E-Mini S&P 500 (ESZ14) Dec 14 1957.00 1966.25 1949.00 1954.75 -0.25 11:56 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU14) Sep 14 3957.25 3983.00 3953.25 3963.50 +11.25 12:00 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3951.25 3975.25 3946.50 3955.50 +10.75 11:58 Quote | Chart | Options
DJIA mini-sized (YMU14) Sep 14 16848 16926 16751 16799 -46 12:00 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16810 16810 16691 16729 -35 10:15 Quote | Chart | Options
Russell 2000 Mini (RJU14) Sep 14 1139.90 1149.20 1138.00 1141.60 +4.00 12:00 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1138.70 1143.70 1133.70 1133.70 +0.50 11:09 Quote | Chart | Options
E-Mini S&P Midcap (EWU14) Sep 14 1394.60 1402.90 1390.80 1393.70 unch 11:59 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 0.00 1401.10 1389.60 1389.60s -6.50 07/29/14 Quote | Chart | Options
S&P 500 Index (SPU14) Sep 14 1964.50 1974.00 1957.20 1962.00 -1.00 12:00 Quote | Chart | Options
Nasdaq 100 (NDU14) Sep 14 3959.00 3982.00 3957.00 3959.00 +6.75 09:46 Quote | Chart | Options
DJIA (DJU14) Sep 14 16925 16925 16754 16760 -85 11:03 Quote | Chart | Options
S&P GSCI (GDQ14) Aug 14 630.45 631.35 630.40 630.60 +1.10 10:00 Quote | Chart | Options
Meats
Live Cattle (LEQ14) Aug 14 158.925 160.000 158.650 159.800 +1.025 11:59 Quote | Chart | Options
Live Cattle (LEV14) Oct 14 159.225 160.200 158.925 159.875 +0.800 11:59 Quote | Chart | Options
Live Cattle (LEZ14) Dec 14 159.100 159.925 158.975 159.675 +0.525 11:59 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 158.050 159.100 158.050 158.925 +0.875 11:59 Quote | Chart | Options
Feeder Cattle (GFQ14) Aug 14 221.650 223.375 221.650 222.600 +1.175 12:00 Quote | Chart | Options
Feeder Cattle (GFU14) Sep 14 222.600 224.400 222.600 223.700 +1.250 12:00 Quote | Chart | Options
Feeder Cattle (GFV14) Oct 14 222.400 224.125 222.350 223.400 +1.275 12:00 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 221.475 223.225 221.475 222.400 +1.150 11:57 Quote | Chart | Options
Lean Hogs (HEQ14) Aug 14 121.125 121.400 118.500 118.950 -2.500 12:00 Quote | Chart | Options
Lean Hogs (HEV14) Oct 14 106.075 106.750 103.075 103.400 -2.675 12:00 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 96.350 96.800 93.700 93.850 -2.750 12:00 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 91.700 92.325 89.275 89.350 -2.750 12:00 Quote | Chart | Options
Class III Milk (DLQ14) Aug 14 21.59 21.62 21.37 21.38 -0.24 11:56 Quote | Chart | Options
Class III Milk (DLU14) Sep 14 21.34 21.44 21.18 21.18 -0.20 11:56 Quote | Chart | Options
Class III Milk (DLV14) Oct 14 20.50 20.50 20.30 20.30 -0.16 11:39 Quote | Chart | Options
Metals
Gold (GCQ14) Aug 14 1298.6 1303.0 1291.0 1294.5 -3.8 12:00 Quote | Chart | Options
Gold (GCV14) Oct 14 1300.1 1304.0 1292.2 1295.6 -3.8 11:58 Quote | Chart | Options
Gold (GCZ14) Dec 14 1300.5 1305.2 1293.2 1296.3 -4.2 12:00 Quote | Chart | Options
Silver (SIU14) Sep 14 20.600 20.760 20.480 20.585 +0.002 12:00 Quote | Chart | Options
Silver (SIZ14) Dec 14 20.650 20.810 20.550 20.650 +0.006 11:46 Quote | Chart | Options
Silver (SIH15) Mar 15 20.760 20.850 20.635 20.710 +0.009 11:52 Quote | Chart | Options
High Grade Copper (HGU14) Sep 14 3.2200 3.2625 3.2050 3.2410 +0.0220 12:00 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.2275 3.2705 3.2145 3.2485 +0.0195 12:00 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.2315 3.2695 3.2215 3.2515 +0.0210 12:00 Quote | Chart | Options
Platinum (PLV14) Oct 14 1483.2 1488.1 1478.3 1481.4 -3.1 12:00 Quote | Chart | Options
Platinum (PLF15) Jan 15 1485.7 1487.1 1480.0 1480.0 -5.7 09:44 Quote | Chart | Options
Palladium (PAU14) Sep 14 879.00 883.25 877.10 880.05 +1.75 12:00 Quote | Chart | Options
Palladium (PAZ14) Dec 14 882.05 882.20 878.60 880.80 +2.30 11:59 Quote | Chart | Options
Gold mini-sized (YGQ14) Aug 14 1299.50 1302.00 1292.10 1293.90 -4.40 11:54 Quote | Chart | Options
Gold mini-sized (YGV14) Oct 14 1298.90 1302.90 1293.00 1296.30 -3.10 12:00 Quote | Chart | Options
Silver mini-sized (YIU14) Sep 14 20.611 20.750 20.429 20.605 +0.022 11:43 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 20.687 20.716 20.500 20.690 +0.046 11:29 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 65.25 65.25 63.82 63.83 -1.18 12:00 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 65.87 66.08 64.67 64.70 -1.21 12:00 Quote | Chart | Options
Orange Juice (OJU14) Sep 14 144.90 144.90 139.45 139.50 -5.25 11:59 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 147.40 147.40 143.20 143.30 -4.75 11:59 Quote | Chart | Options
Coffee (KCU14) Sep 14 180.20 182.85 179.75 181.35 +0.65 12:00 Quote | Chart | Options
Coffee (KCZ14) Dec 14 184.50 186.70 183.60 185.30 +0.70 12:00 Quote | Chart | Options
Sugar #11 (SBV14) Oct 14 16.64 16.73 16.52 16.63s +0.01 07/30/14 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 18.32 18.46 18.27 18.37s +0.03 07/30/14 Quote | Chart | Options
Cocoa (CCU14) Sep 14 3182 3214 3180 3210 +33 11:59 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3158 3188 3156 3186 +34 11:59 Quote | Chart | Options
Sugar #16 (SDU14) Sep 14 24.65 24.70 24.65 24.70 +0.05 11:50 Quote | Chart | Options
Sugar #16 (SDX14) Nov 14 0.00 25.57 25.57 25.57s +0.14 07/29/14 Quote | Chart | Options
CME Coffee (KTU14) Sep 14 0.0000 1.8070 1.8070 1.8070s -0.0040 07/29/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 0.0000 1.8460 1.8460 1.8460s -0.0035 07/29/14 Quote | Chart | Options
CME Sugar #11 (KAV14) Oct 14 0.0000 0.1663 0.1663 0.1663 +0.0001 11:59 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.0000 0.1837 0.1837 0.1837 +0.0003 11:59 Quote | Chart | Options
CME Cocoa (CJU14) Sep 14 3209.00 3209.00 3205.00 3209.00 +32.00 10:45 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3180.00 3180.00 3180.00 +28.00 11:00 Quote | Chart | Options
CME Cotton #2 (KGV14) Oct 14 0.0000 0.6444 0.6444 0.6444s -0.0092 07/29/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.0000 0.6501 0.6501 0.6501s -0.0087 07/29/14 Quote | Chart | Options
Lumber (LSU14) Sep 14 322.20 323.80 321.50 322.70 +0.70 11:58 Quote | Chart | Options
Lumber (LSX14) Nov 14 322.30 322.70 321.30 322.70 +0.60 11:47 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Trent Wagner - Inside Futures - 18 mins ago

We may be overdue for some retracement . . . 
 
Jack Bouroudjian - Inside Futures - 1 hr 27 mins ago

What began as nothing more than an academic idea to ward off an economic depression turned into a policy when there was no progressive alternative.
 
Jack Scoville - Inside Futures - 1 hr 54 mins ago

DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 78,470 lots, or 3.46 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Sep-14 4,436 4,447 4,423 4,447 4,449 4,437 -12 4,192 84,810 Nov-14 – - – 4,413 4,413 4,413 0 0 170 [...]
 
Jack Scoville - Inside Futures - 2 hrs 40 mins ago

COTTON General Comments: Futures closed lower on the strong crop condition rati9ngs released by USDA Monday night that implied big production Demand remains a problem as China remains mostly out of the market. The lack of Chinese buying reflects in part the moves by the government to sell Cotton...
 

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