Quoteboards:

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

All Markets Heat Map

 
Soybean Meal
+2.71%
Palladium
+1.80%
High Grade Copper
+1.35%
Platinum
+1.25%
Soybeans
+1.24%
Corn
+1.12%
Soybean Oil
+1.01%
Ethanol Futures
+0.97%
Canola
+0.89%
Sugar #11
+0.85%
Cotton #2
+0.62%
Gold
+0.56%
Wheat
+0.48%
Heating Oil
+0.39%
Ultra T-Bond
+0.35%
Crude Oil WTI
+0.30%
Coffee
+0.28%
T-Bond
+0.26%
Australian Dollar
+0.22%
U.S. Dollar Index
+0.17%
10-Year T-Note
+0.09%
Orange Juice
+0.04%
Rough Rice
+0.04%
Natural Gas
+0.03%
Gasoline RBOB
+0.03%
Lumber
+0.03%
5-Year T-Note
+0.03%
Canadian Dollar
+0.02%
2-Year T-Note
+0.01%
Eurodollar
unch
Class III Milk
-0.04%
Live Cattle
-0.05%
Japanese Yen
-0.05%
DJIA mini-sized
-0.05%
Mexican Peso
-0.05%
Lean Hogs
-0.06%
Russell 2000 Mini
-0.08%
Swiss Franc
-0.11%
E-Mini S&P Midcap
-0.12%
E-Mini Nasdaq 100
-0.15%
Euro FX
-0.17%
Silver
-0.19%
Cocoa
-0.19%
E-Mini S&P 500
-0.21%
Feeder Cattle
-0.23%
Oats
-0.28%
British Pound
-0.40%


Futures prices as of October 22nd, 2014 - 07:13 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXZ14) Dec 14 85.470 85.665 85.325 85.550 +0.146 07:03 Quote | Chart | Options
U.S. Dollar Index (DXH15) Mar 15 85.660 85.810 85.535 85.675 +0.096 06:30 Quote | Chart | Options
British Pound (B6Z14) Dec 14 1.6110 1.6124 1.6005 1.6048 -0.0065 07:03 Quote | Chart | Options
British Pound (B6H15) Mar 15 1.6094 1.6100 1.5995 1.6035 -0.0064 06:37 Quote | Chart | Options
Canadian Dollar (D6Z14) Dec 14 0.88970 0.89050 0.88810 0.88970 +0.00020 07:03 Quote | Chart | Options
Canadian Dollar (D6H15) Mar 15 0.88710 0.88790 0.88710 0.88760 +0.00020 06:44 Quote | Chart | Options
Japanese Yen (J6Z14) Dec 14 0.93440 0.93690 0.93400 0.93580 -0.00050 07:03 Quote | Chart | Options
Japanese Yen (J6H15) Mar 15 0.93580 0.93780 0.93580 0.93780 +0.00040 03:44 Quote | Chart | Options
Swiss Franc (S6Z14) Dec 14 1.05380 1.05600 1.05170 1.05370 -0.00120 07:03 Quote | Chart | Options
Swiss Franc (S6H15) Mar 15 1.05560 1.05560 1.05350 1.05350 -0.00250 04:34 Quote | Chart | Options
Euro FX (E6Z14) Dec 14 1.27170 1.27440 1.26850 1.27080 -0.00220 07:03 Quote | Chart | Options
Euro FX (E6H15) Mar 15 1.27250 1.27500 1.26970 1.27220 -0.00160 06:38 Quote | Chart | Options
Australian Dollar (A6Z14) Dec 14 0.87440 0.87710 0.87090 0.87650 +0.00190 07:03 Quote | Chart | Options
Australian Dollar (A6H15) Mar 15 0.86900 0.87110 0.86770 0.87100 +0.00210 06:44 Quote | Chart | Options
Mexican Peso (M6Z14) Dec 14 0.073570 0.073630 0.073500 0.073600 +0.000050 07:03 Quote | Chart | Options
Mexican Peso (M6H15) Mar 15 0.073440 0.073440 0.073160 0.073160s -0.000030 10/21/14 Quote | Chart | Options
New Zealand Dollar (N6Z14) Dec 14 0.79170 0.79490 0.79060 0.79360 +0.00270 07:03 Quote | Chart | Options
New Zealand Dollar (N6H15) Mar 15 0.78350 0.78390 0.78350 0.78390s -0.00220 10/21/14 Quote | Chart | Options
Energies
Crude Oil WTI (CLZ14) Dec 14 82.55 82.94 82.27 82.74 +0.25 07:03 Quote | Chart | Options
Crude Oil WTI (CLF15) Jan 15 82.17 82.44 81.78 82.20 +0.24 07:03 Quote | Chart | Options
Crude Oil WTI (CLG15) Feb 15 81.88 82.00 81.37 81.74 +0.27 07:03 Quote | Chart | Options
Crude Oil WTI (CLH15) Mar 15 81.29 81.61 81.00 81.47 +0.42 07:02 Quote | Chart | Options
Heating Oil (HOX14) Nov 14 2.5132 2.5270 2.5102 2.5230 +0.0098 07:03 Quote | Chart | Options
Heating Oil (HOZ14) Dec 14 2.4967 2.5110 2.4930 2.5056 +0.0089 07:03 Quote | Chart | Options
Heating Oil (HOF15) Jan 15 2.4981 2.5063 2.4897 2.5024 +0.0092 07:03 Quote | Chart | Options
Heating Oil (HOG15) Feb 15 2.4869 2.5019 2.4864 2.5007 +0.0108 07:01 Quote | Chart | Options
Gasoline RBOB (RBX14) Nov 14 2.2011 2.2230 2.2008 2.2141 +0.0007 07:03 Quote | Chart | Options
Gasoline RBOB (RBZ14) Dec 14 2.1502 2.1725 2.1502 2.1635 +0.0076 07:03 Quote | Chart | Options
Gasoline RBOB (RBF15) Jan 15 2.1527 2.1659 2.1477 2.1574 +0.0086 07:03 Quote | Chart | Options
Gasoline RBOB (RBG15) Feb 15 2.1599 2.1757 2.1595 2.1690 +0.0087 07:03 Quote | Chart | Options
Natural Gas (NGX14) Nov 14 3.700 3.717 3.685 3.712 +0.001 07:03 Quote | Chart | Options
Natural Gas (NGZ14) Dec 14 3.782 3.806 3.775 3.801 +0.001 07:03 Quote | Chart | Options
Natural Gas (NGF15) Jan 15 3.862 3.885 3.858 3.880 -0.001 07:03 Quote | Chart | Options
Natural Gas (NGG15) Feb 15 3.856 3.878 3.854 3.865 -0.011 05:39 Quote | Chart | Options
Crude Oil Brent (F) (QAZ14) Dec 14 86.39 86.94 86.19 86.74 +0.52 07:03 Quote | Chart | Options
Crude Oil Brent (F) (QAF15) Jan 15 86.58 87.20 86.57 87.08 +0.50 07:03 Quote | Chart | Options
Crude Oil Brent (F) (QAG15) Feb 15 87.44 87.66 87.18 87.61 +0.63 05:46 Quote | Chart | Options
Crude Oil Brent (F) (QAH15) Mar 15 87.36 87.71 87.36 87.71 +0.35 04:39 Quote | Chart | Options
Ethanol Futures (ZKX14) Nov 14 1.751 1.785 1.750 1.770s +0.017 10/21/14 Quote | Chart | Options
Ethanol Futures (ZKZ14) Dec 14 1.686 1.719 1.686 1.705s +0.020 10/21/14 Quote | Chart | Options
Ethanol Futures (ZKF15) Jan 15 1.640 1.655 1.640 1.649s +0.013 10/21/14 Quote | Chart | Options
Ethanol Futures (ZKG15) Feb 15 1.629 1.642 1.629 1.630s +0.003 10/21/14 Quote | Chart | Options
Financials
T-Bond (ZBZ14) Dec 14 142-19 143-08 142-17 143-02 +0-12 07:03 Quote | Chart | Options
T-Bond (ZBH15) Mar 15 141-15 142-06 141-03 141-06s -0-13 10/21/14 Quote | Chart | Options
Ultra T-Bond (UDZ14) Dec 14 158-22 159-23 158-19 159-12 +0-18 07:03 Quote | Chart | Options
Ultra T-Bond (UDH15) Mar 15 0-00 158-10 158-10 158-10s -0-20 10/21/14 Quote | Chart | Options
10-Year T-Note (ZNZ14) Dec 14 127-170 127-280 127-165 127-245 +0-035 07:03 Quote | Chart | Options
10-Year T-Note (ZNH15) Mar 15 126-290 127-015 126-290 127-015 +0-030 07:02 Quote | Chart | Options
5-Year T-Note (ZFZ14) Dec 14 120-070 120-127 120-067 120-110 +0-012 07:03 Quote | Chart | Options
5-Year T-Note (ZFH15) Mar 15 119-217 119-217 119-147 119-185s -0-015 10/21/14 Quote | Chart | Options
2-Year T-Note (ZTZ14) Dec 14 109-302 109-312 109-300 109-310 +0-002 07:03 Quote | Chart | Options
2-Year T-Note (ZTH15) Mar 15 109-207 109-210 109-197 109-202s -0-005 10/21/14 Quote | Chart | Options
30-Day Fed Funds (ZQZ14) Dec 14 99.9100 99.9100 99.9100 99.9100 -0.0050 06:02 Quote | Chart | Options
30-Day Fed Funds (ZQH15) Mar 15 99.8950 99.9000 99.8950 99.9000 unch 06:49 Quote | Chart | Options
Eurodollar (GEZ14) Dec 14 99.7650 99.7650 99.7550 99.7600 unch 07:03 Quote | Chart | Options
Eurodollar (GEH15) Mar 15 99.7300 99.7400 99.7300 99.7350 unch 07:00 Quote | Chart | Options
Grains
Wheat (ZWZ14) Dec 14 521-0 522-6 516-4 521-6 +2-4 07:02 Quote | Chart | Options
Wheat (ZWH15) Mar 15 533-4 536-0 530-0 535-4 +2-4 07:02 Quote | Chart | Options
Wheat (ZWK15) May 15 541-4 543-4 537-4 542-4 +2-0 06:31 Quote | Chart | Options
Corn (ZCZ14) Dec 14 355-4 361-0 353-4 360-0 +4-0 07:03 Quote | Chart | Options
Corn (ZCH15) Mar 15 369-2 374-4 367-0 373-6 +4-2 07:03 Quote | Chart | Options
Corn (ZCK15) May 15 378-4 383-0 376-0 382-4 +4-0 07:03 Quote | Chart | Options
Soybeans (ZSX14) Nov 14 961-2 982-4 960-6 976-2 +12-0 07:03 Quote | Chart | Options
Soybeans (ZSF15) Jan 15 968-0 990-0 968-0 983-6 +12-0 07:03 Quote | Chart | Options
Soybeans (ZSH15) Mar 15 976-0 996-6 975-4 990-4 +11-4 07:03 Quote | Chart | Options
Soybean Meal (ZMZ14) Dec 14 342.3 353.6 341.9 352.2 +9.3 07:03 Quote | Chart | Options
Soybean Meal (ZMF15) Jan 15 333.4 343.2 333.2 341.6 +7.4 07:03 Quote | Chart | Options
Soybean Meal (ZMH15) Mar 15 324.4 332.5 323.7 330.3 +5.3 07:03 Quote | Chart | Options
Soybean Oil (ZLZ14) Dec 14 31.81 32.20 31.69 32.08 +0.32 07:03 Quote | Chart | Options
Soybean Oil (ZLF15) Jan 15 32.10 32.46 31.97 32.35 +0.32 07:03 Quote | Chart | Options
Soybean Oil (ZLH15) Mar 15 32.33 32.74 32.24 32.64 +0.34 07:03 Quote | Chart | Options
Oats (ZOZ14) Dec 14 351-2 352-0 350-0 350-0 -1-0 06:50 Quote | Chart | Options
Oats (ZOH15) Mar 15 333-0 341-6 332-0 339-0s unch 10/21/14 Quote | Chart | Options
Rough Rice (ZRX14) Nov 14 12.570 12.590 12.535 12.560 +0.005 06:34 Quote | Chart | Options
Rough Rice (ZRF15) Jan 15 12.740 12.770 12.710 12.720 +0.005 06:34 Quote | Chart | Options
Hard Red Wheat (KEZ14) Dec 14 603-0 605-0 600-6 604-0 +1-6 07:01 Quote | Chart | Options
Hard Red Wheat (KEH15) Mar 15 603-6 605-6 601-6 605-0 +1-2 06:35 Quote | Chart | Options
Spring Wheat (MWZ14) Dec 14 570-2 572-4 568-4 571-6 +2-6 07:02 Quote | Chart | Options
Spring Wheat (MWH15) Mar 15 580-0 580-6 578-2 580-6 +2-4 07:02 Quote | Chart | Options
Canola (RSX14) Nov 14 404.50 407.70 404.50 407.60 +3.60 06:47 Quote | Chart | Options
Canola (RSF15) Jan 15 407.40 410.20 407.20 410.00 +2.90 06:53 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESZ14) Dec 14 1938.25 1943.75 1930.75 1934.00 -4.00 07:03 Quote | Chart | Options
E-Mini S&P 500 (ESH15) Mar 15 1930.00 1935.75 1923.00 1927.75 -2.25 07:02 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ14) Dec 14 3970.50 3983.00 3961.75 3965.50 -6.00 07:03 Quote | Chart | Options
E-Mini Nasdaq 100 (NQH15) Mar 15 3959.25 3974.50 3956.00 3960.00 -4.50 06:25 Quote | Chart | Options
DJIA mini-sized (YMZ14) Dec 14 16546 16598 16502 16539 -8 07:03 Quote | Chart | Options
DJIA mini-sized (YMH15) Mar 15 16499 16575 16475 16475 unch 01:09 Quote | Chart | Options
Russell 2000 Mini (RJZ14) Dec 14 1108.80 1114.40 1108.40 1109.50 -0.90 07:03 Quote | Chart | Options
Russell 2000 Mini (RJH15) Mar 15 0.00 1105.80 1105.80 1105.80s +18.00 10/21/14 Quote | Chart | Options
E-Mini S&P Midcap (EWZ14) Dec 14 1364.10 1369.20 1358.50 1362.50 -1.60 07:03 Quote | Chart | Options
E-Mini S&P Midcap (EWH15) Mar 15 0.00 1360.10 1323.50 1360.10s +32.30 10/21/14 Quote | Chart | Options
S&P 500 Index (SPZ14) Dec 14 1938.10 1942.90 1931.40 1934.10 -3.90 07:03 Quote | Chart | Options
Nasdaq 100 (NDZ14) Dec 14 3967.00 3979.50 3964.50 3970.00 -1.50 06:55 Quote | Chart | Options
DJIA (DJZ14) Dec 14 16400 16547 16385 16547s +216 10/21/14 Quote | Chart | Options
S&P GSCI (GDX14) Nov 14 539.45 541.80 538.50 540.65s +3.25 10/21/14 Quote | Chart | Options
Meats
Live Cattle (LEZ14) Dec 14 167.175 167.400 166.850 166.900 -0.150 07:03 Quote | Chart | Options
Live Cattle (LEG15) Feb 15 166.000 166.275 165.775 165.775 -0.275 07:01 Quote | Chart | Options
Live Cattle (LEJ15) Apr 15 164.500 164.650 164.275 164.350 -0.300 07:01 Quote | Chart | Options
Live Cattle (LEM15) Jun 15 154.000 154.225 153.700 153.875 -0.475 07:01 Quote | Chart | Options
Feeder Cattle (GFX14) Nov 14 234.000 234.200 233.350 233.375 -0.550 07:01 Quote | Chart | Options
Feeder Cattle (GFF15) Jan 15 228.400 228.400 227.500 227.550 -0.700 07:01 Quote | Chart | Options
Feeder Cattle (GFH15) Mar 15 226.350 226.350 225.525 225.525 -0.825 07:00 Quote | Chart | Options
Feeder Cattle (GFJ15) Apr 15 226.125 226.125 226.125 226.125 -0.325 03:01 Quote | Chart | Options
Lean Hogs (HEZ14) Dec 14 88.100 88.500 88.025 88.400 -0.050 07:00 Quote | Chart | Options
Lean Hogs (HEG15) Feb 15 86.050 86.375 86.000 86.275 +0.200 06:39 Quote | Chart | Options
Lean Hogs (HEJ15) Apr 15 87.275 87.325 87.175 87.325 +0.075 06:28 Quote | Chart | Options
Lean Hogs (HEK15) May 15 88.500 88.500 88.400 88.400 +0.400 06:28 Quote | Chart | Options
Class III Milk (DLX14) Nov 14 21.60 21.66 21.60 21.66 -0.03 07:03 Quote | Chart | Options
Class III Milk (DLZ14) Dec 14 19.17 19.20 19.11 19.16 -0.11 07:03 Quote | Chart | Options
Class III Milk (DLF15) Jan 15 18.18 18.18 18.12 18.12 -0.08 06:32 Quote | Chart | Options
Metals
Gold (GCZ14) Dec 14 1248.9 1250.2 1245.2 1248.7 -3.0 07:03 Quote | Chart | Options
Gold (GCG15) Feb 15 1250.2 1250.2 1247.1 1249.4 -3.3 07:01 Quote | Chart | Options
Gold (GCJ15) Apr 15 1249.7 1251.2 1248.0 1250.3 -3.0 07:02 Quote | Chart | Options
Silver (SIZ14) Dec 14 17.520 17.535 17.335 17.380 -0.169 07:03 Quote | Chart | Options
Silver (SIH15) Mar 15 17.580 17.580 17.400 17.430 -0.175 06:57 Quote | Chart | Options
Silver (SIK15) May 15 17.605 17.605 17.605 17.605 -0.027 07:03 Quote | Chart | Options
High Grade Copper (HGZ14) Dec 14 3.0290 3.0450 3.0135 3.0390 +0.0110 07:03 Quote | Chart | Options
High Grade Copper (HGF15) Jan 15 3.0230 3.0385 3.0195 3.0380 +0.0100 06:58 Quote | Chart | Options
High Grade Copper (HGH15) Mar 15 3.0215 3.0395 3.0100 3.0345 +0.0115 06:24 Quote | Chart | Options
Platinum (PLF15) Jan 15 1281.5 1284.0 1267.5 1274.1 -8.9 07:03 Quote | Chart | Options
Platinum (PLJ15) Apr 15 1282.7 1282.7 1272.9 1275.3 -9.1 07:02 Quote | Chart | Options
Palladium (PAZ14) Dec 14 775.85 778.50 771.75 778.50 +2.50 07:00 Quote | Chart | Options
Palladium (PAH15) Mar 15 778.45 778.45 773.20 774.10 -2.55 04:48 Quote | Chart | Options
Gold mini-sized (YGZ14) Dec 14 1248.30 1249.90 1245.60 1247.90 -3.80 06:59 Quote | Chart | Options
Gold mini-sized (YGG15) Feb 15 1247.20 1247.20 1247.20 1247.20 -5.50 04:52 Quote | Chart | Options
Silver mini-sized (YIZ14) Dec 14 17.525 17.525 17.362 17.380 -0.169 06:58 Quote | Chart | Options
Silver mini-sized (YIH15) Mar 15 17.515 17.515 17.431 17.431 -0.174 03:34 Quote | Chart | Options
Softs
Cotton #2 (CTZ14) Dec 14 63.00 63.41 62.81 63.18 +0.39 07:03 Quote | Chart | Options
Cotton #2 (CTH15) Mar 15 61.89 62.38 61.84 62.10 +0.19 07:01 Quote | Chart | Options
Orange Juice (OJX14) Nov 14 136.95 137.40 136.45 136.45 +0.05 07:00 Quote | Chart | Options
Orange Juice (OJF15) Jan 15 138.45 139.40 138.45 139.40 +0.95 07:00 Quote | Chart | Options
Coffee (KCZ14) Dec 14 199.60 200.65 198.30 200.15 +0.55 07:03 Quote | Chart | Options
Coffee (KCH15) Mar 15 203.75 204.70 202.70 204.50 +0.75 07:02 Quote | Chart | Options
Sugar #11 (SBH15) Mar 15 16.64 16.68 16.53 16.58 +0.14 07:03 Quote | Chart | Options
Sugar #11 (SBK15) May 15 16.86 16.93 16.80 16.84 +0.11 07:03 Quote | Chart | Options
Cocoa (CCZ14) Dec 14 3099 3108 3092 3104 -6 07:03 Quote | Chart | Options
Cocoa (CCH15) Mar 15 3078 3085 3071 3080 -9 07:03 Quote | Chart | Options
Sugar #16 (SDF15) Jan 15 26.80 26.83 26.80 26.83s +0.14 10/21/14 Quote | Chart | Options
Sugar #16 (SDH15) Mar 15 26.60 27.25 26.60 27.10s +0.26 10/21/14 Quote | Chart | Options
CME Coffee (KTZ14) Dec 14 1.9730 2.0070 1.9240 1.9960s +0.0020 10/21/14 Quote | Chart | Options
CME Coffee (KTH15) Mar 15 0.0000 2.0375 2.0375 2.0375s +0.0025 10/21/14 Quote | Chart | Options
CME Sugar #11 (KAH15) Mar 15 0.1688 0.1688 0.1644 0.1644s -0.0024 10/21/14 Quote | Chart | Options
CME Sugar #11 (KAK15) May 15 0.0000 0.1673 0.1673 0.1673s -0.0019 10/21/14 Quote | Chart | Options
CME Cocoa (CJZ14) Dec 14 0.00 3110.00 3110.00 3110.00s -10.00 10/21/14 Quote | Chart | Options
CME Cocoa (CJH15) Mar 15 0.00 3089.00 3089.00 3089.00s -11.00 10/21/14 Quote | Chart | Options
CME Cotton #2 (KGZ14) Dec 14 0.6284 0.6284 0.6279 0.6279s +0.0050 10/21/14 Quote | Chart | Options
CME Cotton #2 (KGH15) Mar 15 0.0000 0.6191 0.6191 0.6191s +0.0021 10/21/14 Quote | Chart | Options
Lumber (LSX14) Nov 14 329.70 329.70 329.70 329.70 +0.10 06:52 Quote | Chart | Options
Lumber (LSF15) Jan 15 332.60 332.60 332.60 332.60 unch 06:52 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

David Moenning - Inside Futures - 4 mins ago

The latest and greatest instant turnaround/"V" bottom in the stock market was sponsored by the Fed's James Bullard. And in case you've forgotten...
 
Paul Georgy - Inside Futures - 1 hr 18 mins ago

Traders Focus:  Money flow, technical and computer trade signals, harvest weather and demand. Grain markets are mostly higher lead by the soy complex.
 
Steve Miley - Inside Futures - Wed Oct 22, 1:27AM CDT

US 10yr future better top threat
 
Ilan-Levy Mayer - Inside Futures - Wed Oct 22, 1:04AM CDT

Are we done? Was this the correction everyone was afraid of and that’s it?
 

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