Quoteboards:

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

All Markets Heat Map

 
Oats
+8.06%
Gasoline RBOB
+4.46%
Rough Rice
+2.57%
Platinum
+1.52%
Live Cattle
+1.30%
Orange Juice
+1.12%
Ethanol Futures
+1.05%
Feeder Cattle
+1.02%
Euro FX
+0.30%
Swiss Franc
+0.21%
British Pound
+0.16%
Ultra T-Bond
+0.10%
Cocoa
+0.10%
Japanese Yen
+0.08%
T-Bond
+0.06%
Eurodollar
unch
2-Year T-Note
-0.01%
5-Year T-Note
-0.05%
Wheat
-0.05%
10-Year T-Note
-0.06%
Class III Milk
-0.06%
Silver
-0.10%
Cotton #2
-0.13%
Corn
-0.14%
Canadian Dollar
-0.16%
Soybeans
-0.17%
Gold
-0.18%
Mexican Peso
-0.18%
Soybean Meal
-0.19%
U.S. Dollar Index
-0.21%
Canola
-0.33%
Australian Dollar
-0.35%
Soybean Oil
-0.43%
Coffee
-0.50%
High Grade Copper
-0.62%
ULSD NY Harbor
-0.79%
Sugar #11
-0.81%
Lean Hogs
-0.93%
E-Mini S&P Midcap
-0.94%
Russell 2000 Mini
-0.95%
E-Mini Nasdaq 100
-1.09%
DJIA mini-sized
-1.16%
E-Mini S&P 500
-1.19%
Crude Oil WTI
-1.22%
Palladium
-1.37%
Natural Gas
-1.47%
Lumber
-3.97%


Futures prices as of August 30th, 2015 - 19:28 CDT
Contract Month Open High Low Last Change Time Links
Currencies
U.S. Dollar Index (DXU15) Sep 15 96.190 96.195 95.915 95.935 -0.200 19:17 Quote | Chart | Options
U.S. Dollar Index (DXZ15) Dec 15 96.420 96.420 96.210 96.210 -0.198 19:14 Quote | Chart | Options
British Pound (B6U15) Sep 15 1.5403 1.5418 1.5400 1.5415 +0.0025 19:16 Quote | Chart | Options
British Pound (B6Z15) Dec 15 1.5402 1.5405 1.5402 1.5402 +0.0020 19:06 Quote | Chart | Options
Canadian Dollar (D6U15) Sep 15 0.75680 0.75690 0.75510 0.75550 -0.00120 19:17 Quote | Chart | Options
Canadian Dollar (D6Z15) Dec 15 0.75730 0.75730 0.75520 0.75520 -0.00140 19:03 Quote | Chart | Options
Japanese Yen (J6U15) Sep 15 0.822550 0.825200 0.822350 0.824700 +0.000650 19:18 Quote | Chart | Options
Japanese Yen (J6Z15) Dec 15 0.823500 0.826300 0.823500 0.825500 +0.000250 19:04 Quote | Chart | Options
Swiss Franc (S6U15) Sep 15 1.03900 1.04130 1.03870 1.04100 +0.00220 19:17 Quote | Chart | Options
Swiss Franc (S6Z15) Dec 15 1.03930 1.04760 1.03850 1.04220s +0.00200 08/28/15 Quote | Chart | Options
Euro FX (E6U15) Sep 15 1.11810 1.12230 1.11780 1.12190 +0.00340 19:18 Quote | Chart | Options
Euro FX (E6Z15) Dec 15 1.11950 1.12360 1.11920 1.12350 +0.00330 19:16 Quote | Chart | Options
Australian Dollar (A6U15) Sep 15 0.71590 0.71600 0.71290 0.71360 -0.00250 19:17 Quote | Chart | Options
Australian Dollar (A6Z15) Dec 15 0.71330 0.71330 0.70970 0.71020 -0.00260 19:04 Quote | Chart | Options
Mexican Peso (M6U15) Sep 15 0.059690 0.059690 0.059560 0.059560 -0.000110 19:11 Quote | Chart | Options
Mexican Peso (M6Z15) Dec 15 0.058830 0.059390 0.058550 0.059270s +0.000540 08/28/15 Quote | Chart | Options
New Zealand Dollar (N6U15) Sep 15 0.64580 0.64600 0.64240 0.64590 -0.00010 19:16 Quote | Chart | Options
New Zealand Dollar (N6Z15) Dec 15 0.63900 0.64130 0.63900 0.64130 -0.00050 18:55 Quote | Chart | Options
South African Rand (T6U15) Sep 15 0.075900 0.076000 0.074750 0.074950s -0.000850 08/28/15 Quote | Chart | Options
Brazilian Real (L6U15) Sep 15 0.28045 0.28295 0.27775 0.27900s -0.00145 08/28/15 Quote | Chart | Options
Russian Ruble (R6U15) Sep 15 0.015200 0.015200 0.015200 0.015200 unch 17:19 Quote | Chart | Options
Energies
Crude Oil WTI (CLV15) Oct 15 45.00 45.27 44.58 44.67 -0.55 19:18 Quote | Chart | Options
Crude Oil WTI (CLX15) Nov 15 45.69 45.98 45.29 45.42 -0.56 19:17 Quote | Chart | Options
Crude Oil WTI (CLZ15) Dec 15 46.57 46.84 46.12 46.18 -0.68 19:17 Quote | Chart | Options
Crude Oil WTI (CLF16) Jan 16 47.50 47.51 46.97 47.16 -0.56 19:00 Quote | Chart | Options
ULSD NY Harbor (HOV15) Oct 15 1.5836 1.5890 1.5730 1.5748 -0.0163 19:16 Quote | Chart | Options
ULSD NY Harbor (HOX15) Nov 15 1.6013 1.6013 1.5915 1.5952 -0.0115 19:00 Quote | Chart | Options
ULSD NY Harbor (HOZ15) Dec 15 1.6173 1.6204 1.6026 1.6090 -0.0141 19:09 Quote | Chart | Options
ULSD NY Harbor (HOF16) Jan 16 1.6267 1.6293 1.6260 1.6293 -0.0103 18:59 Quote | Chart | Options
Gasoline RBOB (RBV15) Oct 15 1.3897 1.3922 1.3673 1.3750 -0.0221 19:17 Quote | Chart | Options
Gasoline RBOB (RBX15) Nov 15 1.3580 1.3580 1.3468 1.3468 -0.0230 19:16 Quote | Chart | Options
Gasoline RBOB (RBZ15) Dec 15 1.3300 1.3300 1.3240 1.3268 -0.0234 19:16 Quote | Chart | Options
Gasoline RBOB (RBF16) Jan 16 1.3247 1.3247 1.3247 1.3247 -0.0266 17:38 Quote | Chart | Options
Natural Gas (NGV15) Oct 15 2.681 2.683 2.665 2.675 -0.040 19:16 Quote | Chart | Options
Natural Gas (NGX15) Nov 15 2.764 2.764 2.745 2.758 -0.034 19:10 Quote | Chart | Options
Natural Gas (NGZ15) Dec 15 2.910 2.910 2.898 2.906 -0.033 19:07 Quote | Chart | Options
Natural Gas (NGF16) Jan 16 3.013 3.016 3.013 3.016 -0.032 18:34 Quote | Chart | Options
Crude Oil Brent (F) (QAV15) Oct 15 49.86 49.87 49.30 49.37 -0.68 19:16 Quote | Chart | Options
Crude Oil Brent (F) (QAX15) Nov 15 48.61 51.77 47.45 50.86s +2.50 08/28/15 Quote | Chart | Options
Crude Oil Brent (F) (QAZ15) Dec 15 51.27 51.27 51.27 51.27 -0.40 17:05 Quote | Chart | Options
Crude Oil Brent (F) (QAF16) Jan 16 50.81 52.77 50.53 52.42s +2.54 08/28/15 Quote | Chart | Options
Ethanol Futures (ZKU15) Sep 15 1.445 1.446 1.426 1.443s +0.015 08/28/15 Quote | Chart | Options
Ethanol Futures (ZKV15) Oct 15 1.420 1.444 1.419 1.438s +0.016 08/28/15 Quote | Chart | Options
Ethanol Futures (ZKX15) Nov 15 1.411 1.431 1.411 1.428s +0.013 08/28/15 Quote | Chart | Options
Ethanol Futures (ZKZ15) Dec 15 1.399 1.417 1.398 1.415s +0.013 08/28/15 Quote | Chart | Options
Financials
T-Bond (ZBU15) Sep 15 156-08 156-26 155-31 156-26 +0-03 19:18 Quote | Chart | Options
T-Bond (ZBZ15) Dec 15 154-21 155-12 154-15 155-11 +0-04 19:18 Quote | Chart | Options
Ultra T-Bond (UDU15) Sep 15 159-29 160-16 159-18 160-16 +0-05 19:12 Quote | Chart | Options
Ultra T-Bond (UDZ15) Dec 15 158-24 159-06 158-07 159-06 +0-06 19:17 Quote | Chart | Options
10-Year T-Note (ZNU15) Sep 15 127-165 127-235 127-130 127-225 -0-025 19:18 Quote | Chart | Options
10-Year T-Note (ZNZ15) Dec 15 126-240 127-040 126-240 127-035 -0-030 19:17 Quote | Chart | Options
5-Year T-Note (ZFU15) Sep 15 119-310 119-310 119-240 119-285 -0-020 19:18 Quote | Chart | Options
5-Year T-Note (ZFZ15) Dec 15 119-152 119-165 119-115 119-162 -0-017 19:18 Quote | Chart | Options
2-Year T-Note (ZTU15) Sep 15 109-167 109-167 109-150 109-157 -0-005 19:10 Quote | Chart | Options
2-Year T-Note (ZTZ15) Dec 15 109-092 109-092 109-075 109-082 -0-010 19:17 Quote | Chart | Options
30-Day Fed Funds (ZQU15) Sep 15 99.8200 99.8300 99.8200 99.8300 unch 18:45 Quote | Chart | Options
30-Day Fed Funds (ZQZ15) Dec 15 99.7100 99.7100 99.6950 99.7000 -0.0050 18:26 Quote | Chart | Options
Eurodollar (GEU15) Sep 15 99.6375 99.6400 99.6325 99.6350 -0.0025 19:13 Quote | Chart | Options
Eurodollar (GEZ15) Dec 15 99.5300 99.5300 99.5150 99.5200 -0.0100 19:09 Quote | Chart | Options
Grains
Wheat (ZWU15) Sep 15 477-0 477-2 476-6 476-6 -0-2 19:17 Quote | Chart | Options
Wheat (ZWZ15) Dec 15 483-2 484-2 483-0 483-4 -0-2 19:18 Quote | Chart | Options
Wheat (ZWH16) Mar 16 492-0 492-2 490-6 491-0 -0-6 19:18 Quote | Chart | Options
Corn (ZCU15) Sep 15 362-2 363-2 362-0 362-6 -0-4 19:17 Quote | Chart | Options
Corn (ZCZ15) Dec 15 373-4 375-0 373-4 374-0 -1-0 19:18 Quote | Chart | Options
Corn (ZCH16) Mar 16 385-0 386-2 385-0 385-4 -1-0 19:17 Quote | Chart | Options
Soybeans (ZSU15) Sep 15 894-2 894-2 891-6 891-6 -1-4 19:12 Quote | Chart | Options
Soybeans (ZSX15) Nov 15 883-6 885-2 880-2 881-4 -4-0 19:18 Quote | Chart | Options
Soybeans (ZSF16) Jan 16 889-6 890-2 886-0 886-2 -4-4 19:17 Quote | Chart | Options
Soybean Meal (ZMU15) Sep 15 320.8 321.8 320.8 320.8 -0.6 19:17 Quote | Chart | Options
Soybean Meal (ZMV15) Oct 15 314.7 315.1 313.7 313.7 -1.7 19:17 Quote | Chart | Options
Soybean Meal (ZMZ15) Dec 15 312.1 312.7 310.9 311.0 -1.7 19:18 Quote | Chart | Options
Soybean Oil (ZLU15) Sep 15 27.75 27.77 27.67 27.67 -0.12 19:13 Quote | Chart | Options
Soybean Oil (ZLV15) Oct 15 27.87 27.90 27.81 27.83 -0.09 19:12 Quote | Chart | Options
Soybean Oil (ZLZ15) Dec 15 28.11 28.14 28.01 28.04 -0.13 19:17 Quote | Chart | Options
Oats (ZOU15) Sep 15 217-6 237-6 217-6 234-4s +17-4 08/28/15 Quote | Chart | Options
Oats (ZOZ15) Dec 15 227-6 230-0 225-2 226-2 -2-2 19:13 Quote | Chart | Options
Rough Rice (ZRU15) Sep 15 11.390 11.635 11.360 11.590s +0.290 08/28/15 Quote | Chart | Options
Rough Rice (ZRX15) Nov 15 11.800 11.800 11.800 11.800 -0.085 19:07 Quote | Chart | Options
Hard Red Wheat (KEU15) Sep 15 455-4 457-4 455-4 457-4 -0-2 19:00 Quote | Chart | Options
Hard Red Wheat (KEZ15) Dec 15 483-0 483-6 483-0 483-0 -0-4 19:13 Quote | Chart | Options
Spring Wheat (MWU15) Sep 15 490-0 490-0 488-6 490-0 -0-4 19:08 Quote | Chart | Options
Spring Wheat (MWZ15) Dec 15 510-6 511-0 510-0 511-0 -0-4 19:08 Quote | Chart | Options
Canola (RSX15) Nov 15 476.10 476.10 476.10 476.10 -1.60 19:00 Quote | Chart | Options
Canola (RSF16) Jan 16 480.20 480.20 480.00 480.00 -2.10 19:00 Quote | Chart | Options
Indices
E-Mini S&P 500 (ESU15) Sep 15 1986.25 1987.75 1959.25 1966.00 -23.75 19:18 Quote | Chart | Options
E-Mini S&P 500 (ESZ15) Dec 15 1979.00 1979.00 1950.00 1957.50 -23.50 19:18 Quote | Chart | Options
E-Mini Nasdaq 100 (NQU15) Sep 15 4324.00 4330.25 4270.25 4285.75 -47.25 19:18 Quote | Chart | Options
E-Mini Nasdaq 100 (NQZ15) Dec 15 4321.00 4321.00 4266.75 4284.25 -40.50 19:04 Quote | Chart | Options
DJIA mini-sized (YMU15) Sep 15 16635 16635 16425 16465 -194 19:18 Quote | Chart | Options
DJIA mini-sized (YMZ15) Dec 15 16564 16564 16352 16363 -201 18:17 Quote | Chart | Options
Russell 2000 Mini (RJU15) Sep 15 1162.40 1163.00 1150.00 1153.00 -11.00 19:18 Quote | Chart | Options
Russell 2000 Mini (RJZ15) Dec 15 1149.50 1149.50 1146.00 1146.00 -12.60 17:30 Quote | Chart | Options
E-Mini S&P Midcap (EWU15) Sep 15 1426.30 1427.80 1412.80 1416.20 -13.40 19:15 Quote | Chart | Options
E-Mini S&P Midcap (EWZ15) Dec 15 0.00 1424.90 1414.50 1424.90s +6.70 08/28/15 Quote | Chart | Options
S&P GSCI (GDU15) Sep 15 352.70 369.35 352.40 366.35s +12.95 08/28/15 Quote | Chart | Options
Meats
Live Cattle (LEV15) Oct 15 142.600 144.600 142.225 143.975s +1.425 08/28/15 Quote | Chart | Options
Live Cattle (LEZ15) Dec 15 144.900 146.525 144.575 146.050s +1.200 08/28/15 Quote | Chart | Options
Live Cattle (LEG16) Feb 16 144.675 146.300 144.475 145.900s +1.225 08/28/15 Quote | Chart | Options
Live Cattle (LEJ16) Apr 16 143.750 144.975 143.600 144.675s +0.925 08/28/15 Quote | Chart | Options
Feeder Cattle (GFU15) Sep 15 200.150 203.200 200.075 202.400s +2.050 08/28/15 Quote | Chart | Options
Feeder Cattle (GFV15) Oct 15 197.000 199.875 196.900 198.925s +1.850 08/28/15 Quote | Chart | Options
Feeder Cattle (GFX15) Nov 15 194.950 197.300 194.875 196.575s +1.725 08/28/15 Quote | Chart | Options
Feeder Cattle (GFF16) Jan 16 188.825 191.100 188.825 190.575s +1.575 08/28/15 Quote | Chart | Options
Lean Hogs (HEV15) Oct 15 66.775 67.050 66.000 66.425s -0.625 08/28/15 Quote | Chart | Options
Lean Hogs (HEZ15) Dec 15 61.625 62.550 61.125 62.050s unch 08/28/15 Quote | Chart | Options
Lean Hogs (HEG16) Feb 16 65.800 66.725 65.625 66.175s -0.250 08/28/15 Quote | Chart | Options
Lean Hogs (HEJ16) Apr 16 70.025 70.525 69.725 70.050s -0.200 08/28/15 Quote | Chart | Options
Class III Milk (DLU15) Sep 15 16.17 16.17 16.16 16.16 -0.01 17:48 Quote | Chart | Options
Class III Milk (DLV15) Oct 15 16.34 16.34 16.34 16.34 -0.06 17:00 Quote | Chart | Options
Class III Milk (DLX15) Nov 15 16.15 16.15 16.15 16.15 -0.02 17:00 Quote | Chart | Options
Metals
Gold (GCV15) Oct 15 1132.3 1133.4 1130.6 1131.3 -2.2 19:13 Quote | Chart | Options
Gold (GCZ15) Dec 15 1132.7 1133.8 1130.8 1131.9 -2.1 19:18 Quote | Chart | Options
Gold (GCG16) Feb 16 1133.6 1133.6 1132.5 1132.5 -2.4 18:10 Quote | Chart | Options
Silver (SIU15) Sep 15 14.510 14.520 14.510 14.520 -0.015 18:50 Quote | Chart | Options
Silver (SIZ15) Dec 15 14.580 14.590 14.510 14.510 -0.039 19:18 Quote | Chart | Options
Silver (SIH16) Mar 16 14.635 14.635 14.600 14.600 +0.004 17:19 Quote | Chart | Options
High Grade Copper (HGU15) Sep 15 2.3370 2.3370 2.3320 2.3320 -0.0145 18:51 Quote | Chart | Options
High Grade Copper (HGZ15) Dec 15 2.3410 2.3460 2.3295 2.3315 -0.0145 19:18 Quote | Chart | Options
High Grade Copper (HGF16) Jan 16 2.3280 2.3570 2.3280 2.3480s +0.0185 08/28/15 Quote | Chart | Options
Platinum (PLV15) Oct 15 1017.3 1019.0 1010.9 1011.4 -10.3 19:18 Quote | Chart | Options
Platinum (PLF16) Jan 16 1006.4 1025.9 1000.5 1022.1s +15.8 08/28/15 Quote | Chart | Options
Palladium (PAU15) Sep 15 586.25 586.50 581.30 581.45 -8.10 18:05 Quote | Chart | Options
Palladium (PAZ15) Dec 15 590.15 590.15 580.85 580.85 -9.30 19:16 Quote | Chart | Options
Softs
Cotton #2 (CTZ15) Dec 15 63.13 63.62 62.76 63.00s -0.35 08/28/15 Quote | Chart | Options
Cotton #2 (CTH16) Mar 16 63.08 63.34 62.51 62.68s -0.45 08/28/15 Quote | Chart | Options
Orange Juice (OJU15) Sep 15 129.95 132.00 129.20 131.45s +1.45 08/28/15 Quote | Chart | Options
Orange Juice (OJX15) Nov 15 126.35 134.30 125.85 129.95s +3.60 08/28/15 Quote | Chart | Options
Coffee (KCU15) Sep 15 120.75 121.30 120.45 120.45s -0.60 08/28/15 Quote | Chart | Options
Coffee (KCZ15) Dec 15 124.50 125.60 122.85 124.05s -0.50 08/28/15 Quote | Chart | Options
Sugar #11 (SBV15) Oct 15 11.11 11.17 10.83 10.97s -0.09 08/28/15 Quote | Chart | Options
Sugar #11 (SBH16) Mar 16 11.92 11.99 11.81 11.96s +0.05 08/28/15 Quote | Chart | Options
Cocoa (CCU15) Sep 15 3140 3143 3079 3115s +3 08/28/15 Quote | Chart | Options
Cocoa (CCZ15) Dec 15 3118 3142 3056 3112s +3 08/28/15 Quote | Chart | Options
Lumber (LSU15) Sep 15 242.10 242.90 236.90 237.10s -9.80 08/28/15 Quote | Chart | Options
Lumber (LSX15) Nov 15 227.30 227.30 223.50 224.60s -4.90 08/28/15 Quote | Chart | Options
CME Coffee (KTZ15) Dec 15 0.0000 1.2405 1.2405 1.2405s -0.0050 08/28/15 Quote | Chart | Options
CME Sugar #11 (KAV15) Oct 15 0.1097 0.1150 0.1095 0.1097s -0.0009 08/28/15 Quote | Chart | Options
CME Cocoa (CJZ15) Dec 15 0.00 3112.00 3112.00 3112.00s +3.00 08/28/15 Quote | Chart | Options
CME Cotton #2 (KGV15) Oct 15 0.0000 0.6375 0.6375 0.6375s -0.0008 08/28/15 Quote | Chart | Options
Quoteboards:

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

Futures Market Commentary

Azeez Mustapha - Inside Futures - 2 hrs ago

The last two weeks were characterized by the strongest movement on the EUR/USD in this year. From the support line at 1.1050, the price skyrocketed and peaked at the resistance line of 1.1700 (within a few days). 
 
Mohammed Isah - Inside Futures - Sun Aug 30, 3:02PM CDT

GOLD took back almost all of its  previous week losses the past week to close lower on Friday.
 
Matt McKinney - Inside Futures - Sun Aug 30, 12:16PM CDT

Clearly the Crude Oil market has bottomed out as what was once a short squeeze has now become a "war premium".  
 
Mohammed Isah - Inside Futures - Sun Aug 30, 9:04AM CDT

EUR lost its upside momentum to close lower the past week leaving further downside pressure on the cards in the new week.
 

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